(API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED Daily Prices Page 9

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Fri 25-Jun-20 07:28:41 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED Daily Prices Page 9...

TOC Company Info for API Limits

Company Details for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED

Listing Code	API
Listing Name	AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	AUSTRALIAN PHARM.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000API4

Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for API .. Tuesday 22nd March 2022

API is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	4.5	###	99.4

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for API Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>

End of day Prices (full format),

450 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Oct-18 Thu	###	###	###	###	220,559	0	###	###	0.0
2007-Oct-17 Wed	2	###	###	###			74.5	74.5	0.0
2007-Oct-16 Tue	1.975	###	1.975	###			###	###	0.0
2007-Oct-15 Mon	1.985	###	###	###	48,883	0	41.8	41.8	0.0
2007-Oct-12 Fri	###	2	1.955	2			76.4	76.4	0.1
2007-Oct-11 Thu	###	###	1.975	###	304,641	###	25.2	25.2	0.0
2007-Oct-10 Wed	###	###	###	2			###	###	0.1
2007-Oct-09 Tue	2	###	2	###	585,055	585,055	83.9	83.9	0.0
2007-Oct-08 Mon	###	###	###	###			###	###	0.0
2007-Oct-05 Fri	###	###	###	###			68.0	68.0	0.0
2007-Oct-04 Thu	1.925	###	###	###			###	###	0.0
2007-Oct-03 Wed	###	###	###	###			30.7	30.7	0.0
2007-Oct-02 Tue	###	###	###	###			82.9	82.9	0.0
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	###	###	###	###	759,877	0	59.6	59.6	0.0
2007-Sep-27 Thu	###	###	###	###			27.9	27.9	0.0
2007-Sep-26 Wed	1.945	1.955	###	###	451,545	441,385	###	###	0.0
2007-Sep-25 Tue	1.975	1.975	###	###	300,376	296,621	19.8	19.8	0.0
2007-Sep-24 Mon	1.945	###	1.945	###	298,642	290,429	77.6	77.6	0.0
2007-Sep-21 Fri	###	1.945	1.885	###			73.0	73.0	0.0
2007-Sep-20 Thu	###	###	###	###	668,142	0	###	###	0.0
2007-Sep-19 Wed	###	###	###	###	676,759	0	###	###	0.0
2007-Sep-18 Tue	###	2	###	2			###	###	0.1
2007-Sep-17 Mon	###	###	###	1.975	201,925	0	73.6	73.6	###
2007-Sep-14 Fri	###	###	###	###			###	###	0.0
2007-Sep-13 Thu	###	###	###	###	295,258	0	###	###	0.0
2007-Sep-12 Wed	###	###	###	###			###	###	0.0
2007-Sep-11 Tue	###	###	1.955	###			31.4	31.4	0.0
2007-Sep-10 Mon	###	2	###	###			79.3	79.3	0.0
2007-Sep-07 Fri	###	###	###	###			75.4	75.4	0.0
2007-Sep-06 Thu	###	###	###	###			###	###	0.0
2007-Sep-05 Wed	###	###	1.88	###			72.1	72.1	0.0
2007-Sep-04 Tue	###	###	1.86	###			###	###	0.0
2007-Sep-03 Mon	1.85	###	###	###	144,676	0	86.0	86.0	0.0
2007-Aug-31 Fri	1.72	1.855	1.72	1.85	394,179	###	###	###	0.1
2007-Aug-30 Thu	1.75	1.79	###	1.7	320,675	###	15.8	15.8	###
2007-Aug-29 Wed	1.8	1.8	###	1.75	326,472	293,824	13.2	13.2	0.1
2007-Aug-28 Tue	1.86	1.86	1.8	1.82			###	###	###
2007-Aug-27 Mon	###	1.925	###	###			###	###	0.0
2007-Aug-24 Fri	###	###	###	###			36.8	36.8	0.0
2007-Aug-23 Thu	###	###	1.88	###			###	###	0.0
2007-Aug-22 Wed	1.885	###	1.87	1.87			###	###	###
2007-Aug-21 Tue	###	###	1.875	###	94,450	88,546	62.6	62.6	0.0
2007-Aug-20 Mon	###	###	1.885	###	227,683	###	26.6	26.6	0.0
2007-Aug-17 Fri	1.85	###	1.82	###	293,026	266,653	###	###	0.0
2007-Aug-16 Thu	1.87	1.89	1.76	1.81			37.9	37.9	###
2007-Aug-15 Wed	###	###	1.86	1.88			64.0	64.0	0.1
2007-Aug-14 Tue	###	###	1.89	###	162,046	###	32.2	32.2	0.0
2007-Aug-13 Mon	###	###	###	###			###	###	0.0
2007-Aug-10 Fri	###	###	###	###			###	###	0.0
2007-Aug-09 Thu	1.85	###	1.84	1.86	889,281	###	65.3	65.3	0.1
2007-Aug-08 Wed	1.88	###	1.85	1.85	609,377	563,673	18.9	18.9	0.1
2007-Aug-07 Tue	1.85	###	1.85	1.89			###	###	###
2007-Aug-06 Mon	1.855	1.875	###	1.855	215,753	###	###	###	0.1
2007-Aug-03 Fri	1.825	1.87	1.825	1.855	122,950	227,150	###	###	0.1
2007-Aug-02 Thu	###	###	1.81	1.85			24.3	24.3	0.1
2007-Aug-01 Wed	###	###	1.85	1.87			###	###	###
2007-Jul-31 Tue	2	2	###	###	359,359	359,359	19.9	19.9	0.0
2007-Jul-30 Mon	###	###	###	###	471,986	0	80.1	80.1	0.0
2007-Jul-27 Fri	###	###	###	###			30.4	30.4	0.0
2007-Jul-26 Thu	2	###	###	###			80.7	80.7	0.0
2007-Jul-25 Wed	###	2	###	2	347,357	347,357	76.0	76.0	0.1
2007-Jul-24 Tue	2	###	###	###	757,328	0	###	###	0.0
2007-Jul-23 Mon	###	###	###	2	317,786	0	###	###	0.1
2007-Jul-20 Fri	###	###	###	###			###	###	0.0
2007-Jul-19 Thu	1.985	###	###	###			25.7	25.7	0.0
2007-Jul-18 Wed	###	###	###	2			31.7	31.7	0.1
2007-Jul-17 Tue	###	###	###	###	1,646,753	0	###	###	0.0
2007-Jul-16 Mon	###	###	###	###			34.8	34.8	0.0
2007-Jul-13 Fri	###	###	###	###			67.1	67.1	0.0
2007-Jul-12 Thu	###	###	###	###			26.1	26.1	0.0
2007-Jul-11 Wed	###	###	###	###			17.9	17.9	0.0
2007-Jul-10 Tue	###	###	###	###	516,254	0	25.7	25.7	0.0
2007-Jul-09 Mon	###	###	###	###			###	###	0.0
2007-Jul-06 Fri	###	###	###	###	206,573	0	23.5	23.5	0.0
2007-Jul-05 Thu	###	###	###	###			###	###	0.0
2007-Jul-04 Wed	###	###	###	###	676,059	0	29.2	29.2	0.0
2007-Jul-03 Tue	###	###	###	###			###	###	0.0
2007-Jul-02 Mon	2.2	2.2	###	###			###	###	0.0
2007-Jun-29 Fri	###	2.25	###	2.25	1,795,446	2,019,876	###	###	###
2007-Jun-28 Thu	2.27	2.27	###	2.2			12.9	12.9	0.2
2007-Jun-27 Wed	###	###	2.27	2.29	680,484	772,349	###	###	###
2007-Jun-26 Tue	###	###	###	###			###	###	0.0
2007-Jun-25 Mon	###	###	2.28	###			###	###	0.0
2007-Jun-22 Fri	###	###	###	###	1,357,522	0	###	###	0.0
2007-Jun-21 Thu	2.24	###	2.24	###			88.5	88.5	0.0
2007-Jun-20 Wed	2.21	###	2.21	2.29	811,653	896,876	###	###	###
2007-Jun-19 Tue	2.28	2.28	2.21	2.23	958,876	2,152,676	21.4	21.4	###
2007-Jun-18 Mon	###	###	2.26	2.28	1,292,070	###	###	###	0.2
2007-Jun-15 Fri	###	###	2.28	###	10,963,554	12,498,451	66.0	66.0	0.0
2007-Jun-14 Thu	###	###	###	###			###	###	0.0
2007-Jun-13 Wed	###	###	###	###	494,986	0	###	###	0.0
2007-Jun-12 Tue	###	2.4	###	2.4	594,184	713,020	88.8	88.8	###
2007-Jun-08 Fri	###	###	###	###	567,943	0	###	###	0.0
2007-Jun-07 Thu	###	###	###	###			17.7	17.7	0.0
2007-Jun-06 Wed	2.4	2.43	###	###			31.8	31.8	0.0
2007-Jun-05 Tue	2.41	2.42	###	###	1,284,353	###	###	###	0.0
2007-Jun-04 Mon	2.4	2.44	###	2.41			###	###	0.2
2007-Jun-01 Fri	2.4	2.46	###	###	1,123,376	1,381,752	31.9	31.9	0.0
2007-May-31 Thu	###	###	###	###	721,526	0	###	###	0.0
2007-May-30 Wed	###	2.4	###	###			###	###	0.0
2007-May-29 Tue	###	2.4	###	2.4			85.9	85.9	###
2007-May-28 Mon	2.4	2.41	2.27	###			18.8	18.8	0.0
2007-May-25 Fri	2.41	2.43	###	2.4	452,782	###	31.9	31.9	###
2007-May-24 Thu	2.42	2.45	###	###			31.6	31.6	0.0
2007-May-23 Wed	###	2.48	###	2.42			###	###	0.2
2007-May-22 Tue	###	2.4	###	2.4			85.1	85.1	###
2007-May-21 Mon	###	###	###	###			###	###	0.0
2007-May-18 Fri	###	###	###	###	268,886	0	###	###	0.0
2007-May-17 Thu	###	###	###	###	618,347	0	69.0	69.0	0.0
2007-May-16 Wed	###	###	2.28	###	504,284	574,883	###	###	0.0
2007-May-15 Tue	2.27	###	2.27	###			###	###	0.0
2007-May-14 Mon	2.29	###	2.28	###	188,476	###	###	###	0.0
2007-May-11 Fri	2.26	###	2.26	2.28	333,276	###	###	###	0.2
2007-May-10 Thu	2.25	###	2.23	###			88.6	88.6	0.0
2007-May-09 Wed	2.24	2.25	2.21	2.25			70.0	70.0	###
2007-May-08 Tue	2.25	2.25	2.2	2.24			39.6	39.6	###
2007-May-07 Mon	2.26	2.27	2.22	2.26	399,920	897,820	###	###	###
2007-May-04 Fri	###	###	2.22	2.26	896,241	994,827	###	###	###
2007-May-03 Thu	###	###	###	###	391,158	0	###	###	0.0
2007-May-02 Wed	###	2.4	###	###	1,044,449	###	79.2	79.2	0.0
2007-May-01 Tue	2.22	###	###	###	2,272,080	0	###	###	0.0
2007-Apr-30 Mon	2.21	2.24	###	2.2	1,713,658	###	32.0	32.0	0.2
2007-Apr-27 Fri	###	2.21	###	2.21	620,887	686,080	80.8	80.8	0.2
2007-Apr-26 Thu	###	###	###	###			69.8	69.8	0.0
2007-Apr-24 Tue	###	###	###	###	601,056	0	76.7	76.7	0.0
2007-Apr-23 Mon	###	###	###	###			###	###	0.0
2007-Apr-20 Fri	###	###	###	###			###	###	0.0
2007-Apr-19 Thu	###	###	###	###			###	###	0.0
2007-Apr-18 Wed	###	###	###	###			28.8	28.8	0.0
2007-Apr-17 Tue	###	###	###	###			###	###	0.0
2007-Apr-16 Mon	2.2	2.2	###	###			###	###	0.0
2007-Apr-13 Fri	2.2	2.22	###	###	373,785	###	###	###	0.0
2007-Apr-12 Thu	###	2.22	###	###	394,151	###	###	###	0.0
2007-Apr-11 Wed	2.21	2.23	###	###	798,279	890,081	18.3	18.3	0.0
2007-Apr-10 Tue	2.2	2.24	2.2	2.2	886,282	1,967,546	###	###	0.2
2007-Apr-05 Thu	2.26	2.26	###	###			###	###	0.0
2007-Apr-04 Wed	2.25	2.26	2.21	2.24	1,619,041	3,618,556	###	###	###
2007-Apr-03 Tue	###	2.25	###	###	609,582	685,779	87.9	87.9	0.0
2007-Apr-02 Mon	###	###	###	###			74.5	74.5	0.0
2007-Mar-30 Fri	###	###	###	###			60.4	60.4	0.0
2007-Mar-29 Thu	###	###	###	###			###	###	0.0
2007-Mar-28 Wed	###	###	###	###			30.3	30.3	0.0
2007-Mar-27 Tue	###	###	###	###			###	###	0.0
2007-Mar-26 Mon	###	###	###	###	2,519,777	0	84.9	84.9	0.0
2007-Mar-23 Fri	###	###	###	###	2,087,728	0	###	###	0.0
2007-Mar-22 Thu	###	###	###	###			###	###	0.0
2007-Mar-21 Wed	###	###	###	###			95.0	95.0	0.0
2007-Mar-20 Tue	###	1.975	###	###	834,127	###	###	###	0.0
2007-Mar-19 Mon	###	###	###	###	545,551	0	###	###	0.0
2007-Mar-16 Fri	###	###	###	###			67.8	67.8	0.0
2007-Mar-15 Thu	2	###	###	###			10.1	10.1	0.0
2007-Mar-14 Wed	###	1.985	###	###	748,789	743,173	###	###	0.0
2007-Mar-13 Tue	###	###	###	1.985	438,472	0	40.7	40.7	###
2007-Mar-12 Mon	###	1.975	###	###			72.3	72.3	0.0
2007-Mar-09 Fri	1.885	###	1.88	###			81.1	81.1	0.0
2007-Mar-08 Thu	###	###	1.88	1.89			16.5	16.5	###
2007-Mar-07 Wed	###	###	###	###			###	###	0.0
2007-Mar-06 Tue	###	1.945	###	###	749,282	728,676	55.4	55.4	0.0
2007-Mar-05 Mon	###	###	###	###	1,214,378	0	###	###	0.0
2007-Mar-02 Fri	###	###	###	1.975			71.5	71.5	###
2007-Mar-01 Thu	###	###	###	###	505,077	0	###	###	0.0
2007-Feb-28 Wed	2	2	###	###	1,831,745	1,831,745	29.6	29.6	0.0
2007-Feb-27 Tue	###	###	###	###			###	###	0.0
2007-Feb-26 Mon	###	###	###	###	675,747	0	###	###	0.0
2007-Feb-23 Fri	###	###	###	###			74.5	74.5	0.0
2007-Feb-22 Thu	###	###	###	###	667,654	0	###	###	0.0
2007-Feb-21 Wed	###	###	###	###			72.5	72.5	0.0
2007-Feb-20 Tue	###	###	###	###	580,726	0	24.4	24.4	0.0
2007-Feb-19 Mon	###	###	###	###			22.1	22.1	0.0
2007-Feb-16 Fri	###	###	###	###	749,188	0	###	###	0.0
2007-Feb-15 Thu	###	###	###	###			69.0	69.0	0.0
2007-Feb-14 Wed	###	###	###	###			###	###	0.0
2007-Feb-13 Tue	###	###	###	###			###	###	0.0
2007-Feb-12 Mon	###	###	###	###			###	###	0.0
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	###	###	###	###	741,728	0	66.4	66.4	0.0
2007-Feb-07 Wed	###	###	###	###	641,125	0	71.3	71.3	0.0
2007-Feb-06 Tue	###	###	###	###			###	###	0.0
2007-Feb-05 Mon	###	###	###	###			80.5	80.5	0.0
2007-Feb-02 Fri	###	###	###	###	290,186	0	###	###	0.0
2007-Feb-01 Thu	###	###	###	###	786,229	0	###	###	0.0
2007-Jan-31 Wed	###	###	###	###			###	###	0.0
2007-Jan-30 Tue	###	###	###	###	3,034,147	0	###	###	0.0
2007-Jan-29 Mon	###	###	###	###	1,010,078	0	###	###	0.0
2007-Jan-25 Thu	###	###	###	###			76.3	76.3	0.0
2007-Jan-24 Wed	###	###	###	###	1,029,146	0	###	###	0.0
2007-Jan-23 Tue	###	###	###	###	1,284,372	0	31.1	31.1	0.0
2007-Jan-22 Mon	###	###	###	###			###	###	0.0
2007-Jan-19 Fri	###	###	###	###			28.4	28.4	0.0
2007-Jan-18 Thu	###	###	###	###			17.8	17.8	0.0
2007-Jan-17 Wed	###	###	###	###	478,373	0	###	###	0.0
2007-Jan-16 Tue	###	###	###	###			###	###	0.0
2007-Jan-15 Mon	###	###	###	###	2,312,558	0	###	###	0.0
2007-Jan-12 Fri	###	###	###	###	463,357	0	###	###	0.0
2007-Jan-11 Thu	###	###	###	###	319,857	0	###	###	0.0
2007-Jan-10 Wed	###	###	###	###			37.0	37.0	0.0
2007-Jan-09 Tue	###	###	###	###			21.3	21.3	0.0
2007-Jan-08 Mon	###	###	###	###	689,243	0	###	###	0.0
2007-Jan-05 Fri	###	2.2	###	###	710,954	782,049	34.0	34.0	0.0
2007-Jan-04 Thu	2.2	2.21	###	###			36.1	36.1	0.0
2007-Jan-03 Wed	2.21	2.21	2.2	2.21			71.0	71.0	0.2
2007-Jan-02 Tue	2.23	2.23	2.2	2.2			###	###	0.2
2006-Dec-29 Fri	2.21	2.23	2.21	2.22			###	###	0.2
2006-Dec-28 Thu	2.22	2.23	2.21	2.21			25.5	25.5	0.2
2006-Dec-27 Wed	2.25	2.25	2.22	2.23	985,952	###	17.5	17.5	###
2006-Dec-22 Fri	2.26	2.26	2.22	2.22			15.4	15.4	0.2
2006-Dec-21 Thu	2.26	2.28	2.22	2.24			###	###	###
2006-Dec-20 Wed	2.28	2.29	2.26	2.28			###	###	0.2
2006-Dec-19 Tue	###	###	2.25	###			24.6	24.6	0.0
2006-Dec-18 Mon	###	###	###	###			28.5	28.5	0.0
2006-Dec-15 Fri	###	###	###	###	153,425	0	24.2	24.2	0.0
2006-Dec-14 Thu	2.28	###	2.28	###			###	###	0.0
2006-Dec-13 Wed	2.29	###	2.27	###	1,334,940	1,515,156	###	###	0.0
2006-Dec-12 Tue	2.24	###	2.24	2.29	1,813,421	###	87.5	87.5	###
2006-Dec-11 Mon	2.25	2.29	###	2.25			67.3	67.3	###
2006-Dec-08 Fri	###	###	2.2	###			71.1	71.1	0.0
2006-Dec-07 Thu	2.49	2.5	2.28	###	5,243,187	###	###	###	0.0
2006-Dec-06 Wed	2.5	2.5	2.45	2.49	208,480	515,988	###	###	0.2
2006-Dec-05 Tue	2.5	2.52	2.5	2.5	797,782	###	###	###	0.2
2006-Dec-04 Mon	2.5	2.52	2.5	2.5			68.4	68.4	0.2
2006-Dec-01 Fri	2.5	2.52	2.5	2.5	211,052	529,740	72.1	72.1	0.2
2006-Nov-30 Thu	2.51	2.52	2.5	2.51			###	###	###
2006-Nov-29 Wed	2.51	2.52	2.5	2.51			59.7	59.7	###
2006-Nov-28 Tue	2.53	2.53	2.49	2.5			###	###	0.2
2006-Nov-27 Mon	2.49	2.53	2.49	2.53			###	###	###
2006-Nov-24 Fri	2.47	2.51	2.45	2.49			###	###	0.2
2006-Nov-23 Thu	2.45	2.46	2.42	2.45			###	###	0.2
2006-Nov-22 Wed	2.47	2.48	2.42	2.45			###	###	0.2
2006-Nov-21 Tue	2.45	2.47	2.44	2.45			64.5	64.5	0.2
2006-Nov-20 Mon	2.48	2.51	2.41	2.46			40.2	40.2	0.2
2006-Nov-17 Fri	2.51	2.53	2.44	2.47	1,502,157	###	###	###	###
2006-Nov-16 Thu	2.51	2.55	2.51	2.53	579,026	###	###	###	###
2006-Nov-15 Wed	2.54	2.57	2.5	2.51	331,940	###	25.2	25.2	###
2006-Nov-14 Tue	2.56	2.56	2.54	2.55			30.1	30.1	0.2
2006-Nov-13 Mon	2.56	2.58	2.56	2.56			###	###	0.2
2006-Nov-10 Fri	2.52	2.55	2.51	2.55	729,553	###	###	###	0.2
2006-Nov-09 Thu	2.55	2.55	2.5	2.53			###	###	###
2006-Nov-08 Wed	2.52	2.57	2.52	2.55	1,833,445	###	80.1	80.1	0.2
2006-Nov-07 Tue	2.56	2.56	2.51	2.54			###	###	###
2006-Nov-06 Mon	2.58	2.59	2.56	2.56	908,053	###	###	###	0.2
2006-Nov-03 Fri	###	###	2.58	2.58			###	###	0.2
2006-Nov-02 Thu	###	###	2.58	###			###	###	0.0
2006-Nov-01 Wed	###	###	2.57	###			###	###	0.0
2006-Oct-31 Tue	2.52	2.71	2.45	###	4,662,220	12,028,527	###	###	0.0
2006-Oct-30 Mon	2.55	2.56	2.51	2.55			###	###	0.2
2006-Oct-27 Fri	2.56	2.58	2.54	2.56	257,523	659,258	70.1	70.1	0.2
2006-Oct-26 Thu	2.58	2.59	2.57	2.58			65.2	65.2	0.2
2006-Oct-25 Wed	###	###	2.56	2.57	585,653	###	18.5	18.5	###
2006-Oct-24 Tue	###	###	###	###			15.5	15.5	0.0
2006-Oct-23 Mon	###	###	###	###			67.5	67.5	0.0
2006-Oct-20 Fri	###	###	###	###	693,022	0	###	###	0.0
2006-Oct-19 Thu	2.7	2.71	###	###	2,244,381	###	###	###	0.0
2006-Oct-18 Wed	2.71	2.73	2.7	2.72	612,250	1,662,258	64.4	64.4	0.2
2006-Oct-17 Tue	2.72	2.73	###	2.73			###	###	###
2006-Oct-16 Mon	2.7	2.72	###	2.72	2,146,387	2,919,086	###	###	0.2
2006-Oct-13 Fri	2.73	2.74	2.7	2.71			25.7	25.7	###
2006-Oct-12 Thu	2.72	2.74	2.71	2.73	2,319,946	6,321,852	###	###	###
2006-Oct-11 Wed	###	2.72	###	2.71	3,314,127	###	###	###	###
2006-Oct-10 Tue	###	2.7	###	###	4,184,753	###	###	###	0.0
2006-Oct-09 Mon	2.45	###	2.45	###			###	###	0.0
2006-Oct-06 Fri	2.4	2.43	###	###	1,012,021	###	16.3	16.3	0.0
2006-Oct-05 Thu	###	2.42	###	###			###	###	0.0
2006-Oct-04 Wed	2.24	###	2.23	2.29	1,092,727	###	###	###	###
2006-Oct-03 Tue	2.26	###	2.23	2.24	1,977,240	2,204,622	###	###	###
2006-Oct-02 Mon	2.24	###	2.24	###	2,958,575	###	###	###	0.0
2006-Sep-29 Fri	2.26	2.29	###	2.23	7,355,083	8,421,570	###	###	###
2006-Sep-28 Thu	2.45	2.51	###	###	7,297,789	9,158,725	###	###	0.0
2006-Sep-27 Wed	2.27	###	2.24	###	8,276,076	###	99.1	99.1	0.0
2006-Sep-26 Tue	###	###	###	2.24	1,525,451	0	97.7	97.7	###
2006-Sep-25 Mon	###	###	###	###	996,823	0	77.9	77.9	0.0
2006-Sep-22 Fri	###	###	###	###	1,101,020	0	14.5	14.5	0.0
2006-Sep-21 Thu	###	###	###	###	1,571,027	0	###	###	0.0
2006-Sep-20 Wed	###	###	###	###	236,386	0	###	###	0.0
2006-Sep-19 Tue	###	2.2	###	###	561,356	###	###	###	0.0
2006-Sep-18 Mon	###	###	###	###	284,374	0	76.5	76.5	0.0
2006-Sep-15 Fri	###	###	###	###			28.6	28.6	0.0
2006-Sep-14 Thu	###	###	###	###			###	###	0.0
2006-Sep-13 Wed	###	###	###	###	348,150	0	###	###	0.0
2006-Sep-12 Tue	2	###	2	###			93.6	93.6	0.0
2006-Sep-11 Mon	###	###	###	###	429,546	0	###	###	0.0
2006-Sep-08 Fri	###	###	###	###	2,426,223	0	###	###	0.0
2006-Sep-07 Thu	###	2	###	###	391,149	391,149	79.6	79.6	0.0
2006-Sep-06 Wed	###	###	###	2	606,453	0	###	###	0.1
2006-Sep-05 Tue	###	###	###	###	783,681	0	###	###	0.0
2006-Sep-04 Mon	###	###	2	###			###	###	0.0
2006-Sep-01 Fri	###	###	###	2	642,122	0	###	###	0.1
2006-Aug-31 Thu	###	###	###	###			61.5	61.5	0.0
2006-Aug-30 Wed	###	###	###	###	1,449,244	0	76.3	76.3	0.0
2006-Aug-29 Tue	###	###	###	###	506,250	0	26.4	26.4	0.0
2006-Aug-28 Mon	###	###	###	###	2,129,521	0	###	###	0.0
2006-Aug-25 Fri	###	###	2	###	2,046,270	2,046,270	###	###	0.0
2006-Aug-24 Thu	###	###	2	###			###	###	0.0
2006-Aug-23 Wed	1.845	###	1.845	###	3,309,024	3,052,574	###	###	0.0
2006-Aug-22 Tue	###	###	###	1.86	8,960,820	0	###	###	0.1
2006-Aug-21 Mon	0	0	0	0	0				0.0
2006-Aug-18 Fri	0	0	0	0	0				0.0
2006-Aug-17 Thu	0	0	0	0	0				0.0
2006-Aug-16 Wed	0	0	0	0	0				0.0
2006-Aug-15 Tue	0	0	0	0	0				0.0
2006-Aug-14 Mon	0	0	0	0	0				0.0
2006-Aug-11 Fri	0	0	0	0	0				0.0
2006-Aug-10 Thu	0	0	0	0	0				0.0
2006-Aug-09 Wed	0	0	0	0	0				0.0
2006-Aug-08 Tue	0	0	0	0	0				0.0
2006-Aug-07 Mon	0	0	0	0	0				0.0
2006-Aug-04 Fri	0	0	0	0	0				0.0
2006-Aug-03 Thu	0	0	0	0	0				0.0
2006-Aug-02 Wed	0	0	0	0	0				0.0
2006-Aug-01 Tue	0	0	0	0	0				0.0
2006-Jul-31 Mon	0	0	0	0	0				0.0
2006-Jul-28 Fri	0	0	0	0	0				0.0
2006-Jul-27 Thu	0	0	0	0	0				0.0
2006-Jul-26 Wed	0	0	0	0	0				0.0
2006-Jul-25 Tue	0	0	0	0	0				0.0
2006-Jul-24 Mon	0	0	0	0	0				0.0
2006-Jul-21 Fri	0	0	0	0	0				0.0
2006-Jul-20 Thu	0	0	0	0	0				0.0
2006-Jul-19 Wed	0	0	0	0	0				0.0
2006-Jul-18 Tue	0	0	0	0	0				0.0
2006-Jul-17 Mon	0	0	0	0	0				0.0
2006-Jul-14 Fri	0	0	0	0	0				0.0
2006-Jul-13 Thu	0	0	0	0	0				0.0
2006-Jul-12 Wed	0	0	0	0	0				0.0
2006-Jul-11 Tue	2.29	###	2.23	2.25			21.6	21.6	###
2006-Jul-10 Mon	###	###	2.27	2.29	733,046	###	###	###	###
2006-Jul-07 Fri	###	###	###	###	421,821	0	###	###	0.0
2006-Jul-06 Thu	###	###	###	###	494,053	0	###	###	0.0
2006-Jul-05 Wed	###	###	###	###			27.8	27.8	0.0
2006-Jul-04 Tue	###	###	###	###	281,749	0	67.8	67.8	0.0
2006-Jul-03 Mon	###	###	###	###	468,958	0	67.8	67.8	0.0
2006-Jun-30 Fri	###	###	###	###			###	###	0.0
2006-Jun-28 Wed	###	###	###	###	486,355	0	###	###	0.0
2006-Jun-27 Tue	###	###	###	###	2,169,772	0	###	###	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	###	2.41	###	###	231,576	279,049	72.7	72.7	0.0
2006-Jun-22 Thu	2.4	2.41	###	2.41			67.2	67.2	0.2
2006-Jun-21 Wed	###	2.41	###	2.4			###	###	###
2006-Jun-20 Tue	###	###	###	###	733,778	0	84.4	84.4	0.0
2006-Jun-19 Mon	###	###	###	###			###	###	0.0
2006-Jun-16 Fri	###	###	###	###			###	###	0.0
2006-Jun-15 Thu	2.44	2.44	2.27	###	1,629,923	###	5.3	5.3	0.0
2006-Jun-14 Wed	2.26	###	2.23	###	563,743	628,573	89.7	89.7	0.0
2006-Jun-13 Tue	2.28	2.28	2.24	2.24	461,121	###	41.2	41.2	###
2006-Jun-09 Fri	###	###	2.27	2.28	567,648	644,280	19.1	19.1	0.2
2006-Jun-08 Thu	###	###	###	###	317,723	0	33.0	33.0	0.0
2006-Jun-07 Wed	###	###	###	###			###	###	0.0
2006-Jun-06 Tue	###	2.4	###	###	400,676	###	76.0	76.0	0.0
2006-Jun-05 Mon	###	2.45	###	2.45			90.4	90.4	0.2
2006-Jun-02 Fri	2.4	2.42	###	###			###	###	0.0
2006-Jun-01 Thu	###	2.43	###	2.41	707,747	###	87.8	87.8	0.2
2006-May-31 Wed	###	###	2.28	###	430,427	490,686	68.7	68.7	0.0
2006-May-30 Tue	###	###	###	###	371,257	0	###	###	0.0
2006-May-29 Mon	###	###	###	###			21.2	21.2	0.0
2006-May-26 Fri	###	###	###	###			66.8	66.8	0.0
2006-May-25 Thu	###	###	###	###	241,649	0	75.3	75.3	0.0
2006-May-24 Wed	###	###	###	###			16.1	16.1	0.0
2006-May-23 Tue	###	###	###	###			27.7	27.7	0.0
2006-May-22 Mon	2.4	2.4	###	###			31.0	31.0	0.0
2006-May-19 Fri	2.26	###	2.26	###	875,784	###	###	###	0.0
2006-May-18 Thu	###	###	2.25	2.25			###	###	###
2006-May-17 Wed	2.43	2.43	###	###	1,223,922	###	11.5	11.5	0.0
2006-May-16 Tue	2.47	2.47	2.43	2.44	1,419,876	###	36.4	36.4	0.2
2006-May-15 Mon	2.48	2.51	2.46	2.47	1,704,973	4,236,857	###	###	###
2006-May-12 Fri	2.53	2.54	2.5	2.52			33.3	33.3	###
2006-May-11 Thu	2.57	2.59	2.55	2.58			###	###	0.2
2006-May-10 Wed	2.75	2.76	2.53	2.55			3.6	3.6	0.2
2006-May-09 Tue	2.7	2.76	###	2.74	1,865,350	2,574,183	###	###	0.2
2006-May-08 Mon	2.51	2.7	2.5	2.7			###	###	0.2
2006-May-05 Fri	2.49	2.52	2.48	2.5			62.5	62.5	0.2
2006-May-04 Thu	2.5	2.5	2.47	2.47			###	###	###
2006-May-03 Wed	2.5	2.5	2.48	2.5			68.5	68.5	0.2
2006-May-02 Tue	2.51	2.51	2.48	2.48	1,341,272	3,346,473	30.5	30.5	0.2
2006-May-01 Mon	2.5	2.51	2.47	2.5	1,030,045	###	67.3	67.3	0.2
2006-Apr-28 Fri	2.48	2.49	2.46	2.48			69.0	69.0	0.2
2006-Apr-27 Thu	2.52	2.53	2.48	2.48	758,977	###	24.9	24.9	0.2
2006-Apr-26 Wed	2.49	2.52	2.48	2.52	647,159	###	72.9	72.9	###
2006-Apr-24 Mon	2.52	2.54	2.48	2.5	573,727	1,440,054	30.5	30.5	0.2
2006-Apr-21 Fri	2.44	2.52	2.42	2.52	1,362,042	3,364,243	###	###	###
2006-Apr-20 Thu	2.47	2.47	2.41	2.44			25.1	25.1	0.2
2006-Apr-19 Wed	2.51	2.51	2.45	2.47			###	###	###
2006-Apr-18 Tue	2.55	2.55	2.51	2.52			###	###	###
2006-Apr-13 Thu	2.54	2.55	2.51	2.55	704,872	1,783,326	73.5	73.5	0.2
2006-Apr-11 Tue	2.53	2.56	2.51	2.56			###	###	0.2
2006-Apr-10 Mon	2.51	2.52	2.49	2.49			31.7	31.7	0.2
2006-Apr-07 Fri	2.51	2.54	2.5	2.51	1,072,855	###	###	###	###
2006-Apr-06 Thu	2.5	2.55	2.46	2.5	1,359,756	3,406,188	63.4	63.4	0.2
2006-Apr-05 Wed	2.41	2.47	###	2.47			###	###	###
2006-Apr-04 Tue	###	2.46	2.29	###			84.0	84.0	0.0
2006-Apr-03 Mon	###	###	2.27	2.28			28.3	28.3	0.2
2006-Mar-31 Fri	2.26	###	2.26	2.29	1,999,055	###	74.0	74.0	###
2006-Mar-30 Thu	2.26	2.27	2.2	2.23	1,296,578	2,897,851	###	###	###
2006-Mar-29 Wed	2.29	###	2.25	2.25	1,482,629	1,667,957	###	###	###
2006-Mar-28 Tue	###	###	2.26	2.27	1,009,684	1,140,942	12.5	12.5	0.2
2006-Mar-27 Mon	2.41	2.41	###	###	688,940	830,172	17.0	17.0	0.0
2006-Mar-24 Fri	2.46	2.47	2.41	2.43	403,584	984,744	###	###	###
2006-Mar-23 Thu	2.49	2.5	2.46	2.46	273,975	679,458	###	###	0.2
2006-Mar-22 Wed	2.4	2.47	2.4	2.47			###	###	###
2006-Mar-21 Tue	2.47	2.48	2.4	2.4	600,223	1,464,544	13.4	13.4	###
2006-Mar-20 Mon	2.42	2.49	2.42	2.49			###	###	0.2
2006-Mar-17 Fri	2.52	2.53	2.4	2.4	598,655	1,475,684	5.6	5.6	###
2006-Mar-16 Thu	2.59	2.59	2.51	2.52	782,823	###	###	###	###
2006-Mar-15 Wed	2.55	2.56	2.53	2.53			29.9	29.9	###
2006-Mar-14 Tue	###	###	2.53	2.53	254,429	321,852	10.8	10.8	###
2006-Mar-13 Mon	###	###	2.58	###	139,546	###	15.5	15.5	0.0
2006-Mar-10 Fri	###	###	###	###	169,358	0	###	###	0.0
2006-Mar-09 Thu	2.56	###	2.56	###			81.4	81.4	0.0
2006-Mar-08 Wed	###	###	2.52	2.55	675,256	850,822	9.6	9.6	0.2
2006-Mar-07 Tue	2.71	2.71	###	###	351,548	476,347	###	###	0.0
2006-Mar-06 Mon	2.75	2.75	2.71	2.71			###	###	###
2006-Mar-03 Fri	2.73	2.75	2.7	2.7			19.5	19.5	0.2
2006-Mar-02 Thu	2.77	2.78	2.73	2.73	634,272	###	17.2	17.2	###
2006-Mar-01 Wed	2.84	2.84	2.74	2.78	533,947	###	20.4	20.4	0.2
2006-Feb-28 Tue	2.84	2.85	2.79	2.85	265,357	###	64.3	64.3	###
2006-Feb-27 Mon	2.82	2.87	2.81	2.87	147,744	###	###	###	###
2006-Feb-24 Fri	2.78	2.84	2.78	2.82	502,581	1,412,252	77.6	77.6	###
2006-Feb-23 Thu	2.79	2.82	2.77	2.78	150,473	420,572	###	###	0.2
2006-Feb-22 Wed	2.77	2.81	2.77	2.79	108,024	301,386	###	###	###
2006-Feb-21 Tue	2.81	2.82	2.76	2.77	233,856	652,458	###	###	0.2
2006-Feb-20 Mon	2.83	2.84	2.8	2.82			28.4	28.4	###
2006-Feb-17 Fri	###	###	2.81	2.81	146,373	205,654	10.1	10.1	###
2006-Feb-16 Thu	2.89	###	2.86	###	99,151	141,785	76.5	76.5	0.0
2006-Feb-15 Wed	###	###	2.86	2.88			28.8	28.8	0.2
2006-Feb-14 Tue	2.83	###	2.83	###	343,158	###	###	###	0.0
2006-Feb-13 Mon	2.84	2.84	2.81	2.83			###	###	0.2
2006-Feb-10 Fri	2.87	2.87	2.8	2.8			###	###	0.2
2006-Feb-09 Thu	2.81	2.88	2.81	2.87			80.6	80.6	###
2006-Feb-08 Wed	2.86	2.89	2.81	2.82			###	###	###
2006-Feb-07 Tue	###	###	2.89	2.89			###	###	###
2006-Feb-06 Mon	2.88	###	2.88	###	221,274	###	###	###	0.0
2006-Feb-03 Fri	###	###	2.86	###	323,577	###	72.1	72.1	0.0
2006-Feb-02 Thu	###	###	2.89	2.89			14.8	14.8	###
2006-Feb-01 Wed	###	###	2.89	###	560,544	809,986	###	###	0.0
2006-Jan-31 Tue	###	###	2.85	###	677,443	965,356	19.5	19.5	0.0
2006-Jan-30 Mon	###	###	2.87	###			71.4	71.4	0.0
2006-Jan-27 Fri	###	###	2.89	###	645,282	###	71.0	71.0	0.0
2006-Jan-25 Wed	###	###	2.89	###	809,281	###	###	###	0.0
2006-Jan-24 Tue	###	###	###	###	354,223	0	68.8	68.8	0.0
2006-Jan-23 Mon	2.84	###	2.8	###			###	###	0.0
2006-Jan-20 Fri	2.81	2.85	2.81	2.85			78.5	78.5	###
2006-Jan-19 Thu	2.8	2.85	2.78	2.8			###	###	0.2
2006-Jan-18 Wed	2.79	2.79	###	2.7	411,177	###	17.6	17.6	0.2
2006-Jan-17 Tue	###	2.76	###	2.76			86.4	86.4	0.2
2006-Jan-16 Mon	2.73	2.74	###	###	602,128	###	###	###	0.0
2006-Jan-13 Fri	2.73	2.73	2.71	2.71	393,676	###	21.3	21.3	###
2006-Jan-12 Thu	2.8	2.81	2.74	2.75			###	###	###
2006-Jan-11 Wed	2.81	2.83	2.77	2.81	282,474	790,927	###	###	###
2006-Jan-10 Tue	###	###	2.88	2.89	456,159	###	37.5	37.5	###
2006-Jan-09 Mon	###	###	2.88	###			###	###	0.0
2006-Jan-06 Fri	###	###	2.87	2.87	432,286	###	###	###	###