(APK) AUSTRALIAN POWER AND GAS COMPANY LIMITED Daily Prices Page 3

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Tue 26-Mar-10 10:41:22 PM AEDT}

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

(APK) AUSTRALIAN POWER AND GAS COMPANY LIMITED Daily Prices Page 3...

TOC Company Info for APK Limits

Company Details for (APK) AUSTRALIAN POWER AND GAS COMPANY LIMITED

Listing Code	APK
Listing Name	AUSTRALIAN POWER AND GAS COMPANY LIMITED
GICS Sector	Utilities
ISIN Name	AUSTRALIAN POWER
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000APK0

Maximum Price date available .. Monday 9th March 2026
Latest price with VOLUME for APK .. Friday 27th September 2013

APK 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	###	72	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for APK Bottom

<< Previous 1 2 3

End of day Prices (full format),

600 Days for (APK) AUSTRALIAN POWER AND GAS COMPANY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.01
2009-Feb-02 Mon	###	###	###	###			72.2	72.2	0.0
2009-Jan-30 Fri	###	###	###	###	0				0.0
2009-Jan-29 Thu	###	###	###	###			###	###	0.0
2009-Jan-28 Wed	###	###	###	###	0				0.0
2009-Jan-27 Tue	###	###	###	###	0				0.0
2009-Jan-23 Fri	###	###	###	###	0				0.0
2009-Jan-22 Thu	###	###	###	###	0				0.0
2009-Jan-21 Wed	###	###	###	###	0				0.0
2009-Jan-20 Tue	###	###	###	###	0				0.0
2009-Jan-19 Mon	###	###	###	###	0				0.0
2009-Jan-16 Fri	###	###	###	###	0				0.0
2009-Jan-15 Thu	###	###	###	###	0				0.0
2009-Jan-14 Wed	###	###	###	###	54,627	0	67.8	67.8	0.0
2009-Jan-13 Tue	###	###	###	###			###	###	0.0
2009-Jan-12 Mon	0.155	###	0.155	###	13,573	1,051	###	###	0.0
2009-Jan-09 Fri	###	###	###	###	0				0.0
2009-Jan-08 Thu	###	###	###	###	0				0.0
2009-Jan-07 Wed	###	###	###	###	25,627	0	14.5	14.5	0.0
2009-Jan-06 Tue	###	###	###	###			64.9	64.9	0.0
2009-Jan-05 Mon	###	###	###	###			###	###	0.0
2009-Jan-02 Fri	###	###	###	###	0				0.0
2008-Dec-31 Wed	###	###	###	###	0				0.0
2008-Dec-30 Tue	###	###	###	###			61.2	61.2	0.0
2008-Dec-29 Mon	###	###	###	###	1,373	0	67.6	67.6	0.0
2008-Dec-24 Wed	###	###	###	###	0				0.0
2008-Dec-23 Tue	###	###	###	###			8.3	8.3	0.0
2008-Dec-22 Mon	###	###	###	###	0				0.0
2008-Dec-19 Fri	###	###	###	###			10.8	10.8	0.0
2008-Dec-18 Thu	###	###	###	###			###	###	0.0
2008-Dec-17 Wed	###	###	###	###	72	0	###	###	0.0
2008-Dec-16 Tue	###	###	###	###	0				0.0
2008-Dec-15 Mon	###	###	###	###			68.2	68.2	0.0
2008-Dec-12 Fri	###	###	###	###			4.3	4.3	0.0
2008-Dec-11 Thu	###	###	###	###			###	###	0.0
2008-Dec-10 Wed	###	###	###	0.125			###	###	0.0
2008-Dec-09 Tue	###	###	###	###			76.3	76.3	0.0
2008-Dec-08 Mon	###	###	###	###	0				0.0
2008-Dec-05 Fri	###	###	###	###	0				0.0
2008-Dec-04 Thu	###	###	###	###	0				0.0
2008-Dec-03 Wed	###	###	###	###			###	###	0.0
2008-Dec-02 Tue	###	###	###	###			92.1	92.1	0.0
2008-Dec-01 Mon	###	###	###	###			96.5	96.5	0.0
2008-Nov-28 Fri	0.155	0.155	###	###			15.8	15.8	0.0
2008-Nov-27 Thu	###	###	###	###			###	###	0.0
2008-Nov-26 Wed	###	###	###	###	0				0.0
2008-Nov-25 Tue	###	###	###	###	0				0.0
2008-Nov-24 Mon	###	###	###	###	0				0.0
2008-Nov-21 Fri	###	###	###	###	0				0.0
2008-Nov-20 Thu	###	###	###	###	0				0.0
2008-Nov-19 Wed	0.175	###	0.175	###			###	###	0.0
2008-Nov-18 Tue	0.155	0.155	0.155	0.155			###	###	###
2008-Nov-17 Mon	###	###	###	###	0				0.0
2008-Nov-14 Fri	###	###	###	###			###	###	0.0
2008-Nov-13 Thu	###	###	###	###			###	###	0.0
2008-Nov-12 Wed	###	###	###	###	0				0.0
2008-Nov-11 Tue	###	###	###	###	0				0.0
2008-Nov-10 Mon	###	###	###	###	0				0.0
2008-Nov-07 Fri	###	###	###	###	1,750	0	70.9	70.9	0.0
2008-Nov-06 Thu	0.185	0.185	0.185	0.185			81.2	81.2	###
2008-Nov-05 Wed	###	###	###	###			66.3	66.3	0.0
2008-Nov-04 Tue	0.175	0.175	0.175	0.175	0				0.0
2008-Nov-03 Mon	0.175	0.175	0.175	0.175	0				0.0
2008-Oct-31 Fri	0.175	0.175	0.175	0.175			63.1	63.1	0.0
2008-Oct-30 Thu	0.185	0.185	0.185	0.185			62.7	62.7	###
2008-Oct-29 Wed	0.175	0.175	0.175	0.175			###	###	0.0
2008-Oct-28 Tue	###	###	###	###	0				0.0
2008-Oct-27 Mon	###	###	###	###	0				0.0
2008-Oct-24 Fri	###	###	###	###			###	###	0.0
2008-Oct-23 Thu	0.175	###	0.175	###			88.4	88.4	0.0
2008-Oct-22 Wed	0.175	0.175	0.175	0.175			78.9	78.9	0.0
2008-Oct-21 Tue	###	###	###	###			###	###	0.0
2008-Oct-20 Mon	0.145	0.145	0.145	0.145	0				###
2008-Oct-17 Fri	###	###	0.145	0.145			###	###	###
2008-Oct-16 Thu	###	###	###	###	56,186	0	22.0	22.0	0.0
2008-Oct-15 Wed	###	###	###	###			###	###	0.0
2008-Oct-14 Tue	###	###	###	###	0				0.0
2008-Oct-13 Mon	###	###	###	###	0				0.0
2008-Oct-10 Fri	###	###	###	###	0				0.0
2008-Oct-09 Thu	###	###	###	###			###	###	0.0
2008-Oct-08 Wed	###	###	###	###			###	###	0.0
2008-Oct-07 Tue	###	###	###	###	0				0.0
2008-Oct-06 Mon	###	###	###	###	0				0.0
2008-Oct-03 Fri	###	###	###	###			###	###	0.0
2008-Oct-02 Thu	###	###	0.175	###	63,971	###	88.0	88.0	0.0
2008-Oct-01 Wed	###	###	###	###	57,850	0	73.5	73.5	0.0
2008-Sep-30 Tue	0.185	0.2	###	0.2	48,179	###	88.0	88.0	0.0
2008-Sep-29 Mon	0.2	0.2	0.2	0.2			83.0	83.0	0.0
2008-Sep-26 Fri	###	###	###	###	0				0.0
2008-Sep-25 Thu	###	###	###	###			83.1	83.1	0.0
2008-Sep-24 Wed	###	###	###	###	0				0.0
2008-Sep-23 Tue	###	###	###	###			###	###	0.0
2008-Sep-22 Mon	###	###	###	###			###	###	0.0
2008-Sep-19 Fri	0.21	0.21	0.2	0.2	73,842	###	9.8	9.8	0.0
2008-Sep-18 Thu	0.21	0.21	###	0.2	89,186	###	20.6	20.6	0.0
2008-Sep-17 Wed	0.21	0.21	0.21	0.21	0				###
2008-Sep-16 Tue	0.21	0.21	0.21	0.21	0				###
2008-Sep-15 Mon	0.21	0.21	0.21	0.21			81.6	81.6	###
2008-Sep-12 Fri	0.21	0.21	0.21	0.21	125,859	###	###	###	###
2008-Sep-11 Thu	0.2	0.2	0.2	0.2			80.7	80.7	0.0
2008-Sep-10 Wed	0.2	0.2	0.2	0.2			###	###	0.0
2008-Sep-09 Tue	0.2	0.2	0.2	0.2	103,571	###	###	###	0.0
2008-Sep-08 Mon	0.2	0.2	0.2	0.2			62.2	62.2	0.0
2008-Sep-05 Fri	0.2	0.2	0.2	0.2	0				0.0
2008-Sep-04 Thu	0.2	0.2	0.2	0.2	0				0.0
2008-Sep-03 Wed	0.2	0.2	0.2	0.2			75.5	75.5	0.0
2008-Sep-02 Tue	0.2	0.2	0.2	0.2			###	###	0.0
2008-Sep-01 Mon	###	###	###	###			67.5	67.5	0.0
2008-Aug-29 Fri	###	###	###	###	75,640	0	###	###	0.0
2008-Aug-28 Thu	###	###	###	###			68.0	68.0	0.0
2008-Aug-27 Wed	###	###	###	###			###	###	0.0
2008-Aug-26 Tue	0.2	0.2	0.2	0.2	0				0.0
2008-Aug-25 Mon	0.2	0.2	###	0.2			###	###	0.0
2008-Aug-22 Fri	0.2	0.2	0.2	0.2	9,170	###	###	###	0.0
2008-Aug-21 Thu	0.22	0.22	0.22	0.22	0				0.0
2008-Aug-20 Wed	0.22	0.22	0.22	0.22			65.1	65.1	0.0
2008-Aug-19 Tue	0.21	0.22	0.21	0.22			###	###	0.0
2008-Aug-18 Mon	0.2	0.2	0.2	0.2	0				0.0
2008-Aug-15 Fri	0.2	0.2	0.2	0.2	0				0.0
2008-Aug-14 Thu	0.2	0.2	0.2	0.2	22,076	###	###	###	0.0
2008-Aug-13 Wed	0.2	0.2	0.2	0.2	0				0.0
2008-Aug-12 Tue	###	###	0.2	0.2			22.4	22.4	0.0
2008-Aug-11 Mon	###	###	###	###			###	###	0.0
2008-Aug-08 Fri	###	###	###	###	0				0.0
2008-Aug-07 Thu	###	###	###	###	2,143	0	70.6	70.6	0.0
2008-Aug-06 Wed	0.21	0.21	0.2	0.2			9.9	9.9	0.0
2008-Aug-05 Tue	0.225	0.225	0.225	0.225			###	###	###
2008-Aug-04 Mon	0	0	0	0	0				0.0
2008-Aug-01 Fri	0.22	0.22	0.22	0.22			74.2	74.2	0.0
2008-Jul-31 Thu	0	0	0	0	0				0.0
2008-Jul-30 Wed	0	0	0	0	0				0.0
2008-Jul-29 Tue	0.22	0.22	0.22	0.22			76.2	76.2	0.0
2008-Jul-28 Mon	0.21	0.21	0.21	0.21	1,421	###	78.9	78.9	###
2008-Jul-25 Fri	0	0	0	0	0				0.0
2008-Jul-24 Thu	0.22	0.22	0.21	0.21	14,286	3,071	10.6	10.6	###
2008-Jul-23 Wed	0.22	0.22	###	0.22			###	###	0.0
2008-Jul-22 Tue	0.21	0.22	0.2	0.21			###	###	###
2008-Jul-21 Mon	###	0.22	###	0.22			81.0	81.0	0.0
2008-Jul-18 Fri	###	0.2	###	0.2	794,183	###	92.9	92.9	0.0
2008-Jul-17 Thu	###	###	###	###			69.9	69.9	0.0
2008-Jul-16 Wed	###	0.185	###	###			###	###	0.0
2008-Jul-15 Tue	###	###	0.155	###	36,459	2,825	###	###	0.0
2008-Jul-14 Mon	###	###	###	###	46,329	0	78.0	78.0	0.0
2008-Jul-11 Fri	###	###	###	###	46,329	0	65.3	65.3	0.0
2008-Jul-10 Thu	0	0	0	0	0				0.0
2008-Jul-09 Wed	0	0	0	0	0				0.0
2008-Jul-08 Tue	0.2	0.2	0.2	0.2			81.0	81.0	0.0
2008-Jul-07 Mon	0.2	0.23	0.2	0.23			99.4	99.4	###
2008-Jul-04 Fri	0.185	###	0.175	0.185	267,671	23,421	66.6	66.6	###
2008-Jul-03 Thu	###	###	0.185	###			77.0	77.0	0.0
2008-Jul-02 Wed	###	###	###	###			###	###	0.0
2008-Jul-01 Tue	0.2	0.2	0.2	0.2	0				0.0
2008-Jun-30 Mon	###	0.2	###	0.2	602,449	60,244	79.3	79.3	0.0
2008-Jun-27 Fri	0.2	0.2	0.2	0.2	23,020	###	###	###	0.0
2008-Jun-26 Thu	0.2	0.2	###	###	99,524	9,952	###	###	0.0
2008-Jun-25 Wed	0.2	0.2	###	###			25.0	25.0	0.0
2008-Jun-24 Tue	0.2	0.2	###	###			24.8	24.8	0.0
2008-Jun-23 Mon	###	0.2	###	###	122,550	12,255	###	###	0.0
2008-Jun-20 Fri	0.2	0.2	0.2	0.2			72.4	72.4	0.0
2008-Jun-19 Thu	0.185	0.2	0.185	0.2	616,351	118,647	94.6	94.6	0.0
2008-Jun-18 Wed	0.185	0.2	0.185	0.2			###	###	0.0
2008-Jun-17 Tue	###	###	0.185	0.185	54,286	5,021	8.7	8.7	###
2008-Jun-16 Mon	###	###	###	###	52,485	0	###	###	0.0
2008-Jun-13 Fri	###	###	###	###			85.3	85.3	0.0
2008-Jun-12 Thu	###	###	0.185	0.185	51,787	###	13.5	13.5	###
2008-Jun-11 Wed	###	###	###	###	0				0.0
2008-Jun-10 Tue	###	###	###	###			77.9	77.9	0.0
2008-Jun-06 Fri	###	###	###	###			72.2	72.2	0.0
2008-Jun-05 Thu	0.21	0.21	0.21	0.21			75.9	75.9	###
2008-Jun-04 Wed	0.2	0.2	###	###			23.3	23.3	0.0
2008-Jun-03 Tue	###	###	0.2	0.2	54,858	5,485	###	###	0.0
2008-Jun-02 Mon	0.22	0.22	###	###			24.8	24.8	0.0
2008-May-30 Fri	0.21	0.21	###	###			###	###	0.0
2008-May-29 Thu	0.22	0.22	0.22	0.22			66.4	66.4	0.0
2008-May-28 Wed	0.23	0.23	0.23	0.23	0				###
2008-May-27 Tue	0.23	0.23	0.23	0.23	0				###
2008-May-26 Mon	0.225	0.23	0.225	0.23	440,245	100,155	85.6	85.6	###
2008-May-23 Fri	0.2	0.22	0.2	0.22			###	###	0.0
2008-May-22 Thu	###	0.2	###	###	94,472	9,447	65.3	65.3	0.0
2008-May-21 Wed	###	###	###	###			67.7	67.7	0.0
2008-May-20 Tue	###	###	###	###	57,143	0	###	###	0.0
2008-May-19 Mon	0.185	###	0.185	###			90.3	90.3	0.0
2008-May-16 Fri	0.2	0.2	0.185	0.185			3.6	3.6	###
2008-May-15 Thu	0.2	0.2	0.2	0.2			65.0	65.0	0.0
2008-May-14 Wed	0.2	0.22	0.2	0.22			97.0	97.0	0.0
2008-May-13 Tue	0.2	0.2	0.2	0.2			###	###	0.0
2008-May-12 Mon	###	0.2	###	0.2			###	###	0.0
2008-May-09 Fri	###	###	###	###			64.2	64.2	0.0
2008-May-08 Thu	0.2	0.2	###	###	55,428	5,542	6.4	6.4	0.0
2008-May-07 Wed	0.21	0.21	0.2	0.2			###	###	0.0
2008-May-06 Tue	0.21	0.21	0.21	0.21			###	###	###
2008-May-05 Mon	0.21	0.21	0.21	0.21	8,144	###	###	###	###
2008-May-02 Fri	0.21	0.21	0.21	0.21	0				###
2008-May-01 Thu	0.2	0.21	0.2	0.21			###	###	###
2008-Apr-30 Wed	###	0.2	###	0.2			91.0	91.0	0.0
2008-Apr-29 Tue	0.185	0.185	0.185	0.185			70.4	70.4	###
2008-Apr-28 Mon	###	###	###	###	0				0.0
2008-Apr-24 Thu	###	###	###	###	0				0.0
2008-Apr-23 Wed	###	###	###	###	0				0.0
2008-Apr-22 Tue	###	###	###	###	0				0.0
2008-Apr-21 Mon	###	###	###	###	0				0.0
2008-Apr-18 Fri	###	###	###	###	0				0.0
2008-Apr-17 Thu	###	###	###	###			###	###	0.0
2008-Apr-16 Wed	###	###	###	###	0				0.0
2008-Apr-15 Tue	###	###	###	###	11,787	0	###	###	0.0
2008-Apr-14 Mon	###	###	###	###			74.8	74.8	0.0
2008-Apr-11 Fri	###	###	###	###			71.0	71.0	0.0
2008-Apr-10 Thu	###	###	###	###	3,286	0	###	###	0.0
2008-Apr-09 Wed	###	###	###	###			74.6	74.6	0.0
2008-Apr-08 Tue	###	0.155	###	###			###	###	0.0
2008-Apr-07 Mon	###	###	###	###			1.2	1.2	0.0
2008-Apr-04 Fri	###	###	###	###			4.7	4.7	0.0
2008-Apr-03 Thu	###	###	###	###	62,572	0	###	###	0.0
2008-Apr-02 Wed	###	###	###	###			###	###	0.0
2008-Apr-01 Tue	###	###	###	###			###	###	0.0
2008-Mar-31 Mon	0.24	0.24	0.145	0.145	164,670	###	###	###	###
2008-Mar-28 Fri	0.21	0.23	0.21	0.23			95.9	95.9	###
2008-Mar-27 Thu	0.22	0.22	0.22	0.22	0				0.0
2008-Mar-26 Wed	0.22	0.22	0.22	0.22	0				0.0
2008-Mar-25 Tue	0.22	0.22	0.22	0.22	0				0.0
2008-Mar-20 Thu	0.22	0.22	0.22	0.22	0				0.0
2008-Mar-19 Wed	0.22	0.22	0.22	0.22	0				0.0
2008-Mar-18 Tue	0.22	0.22	0.22	0.22			###	###	0.0
2008-Mar-17 Mon	###	###	###	###	0				0.0
2008-Mar-14 Fri	###	###	###	###	15,643	0	99.6	99.6	0.0
2008-Mar-13 Thu	###	###	###	###			77.5	77.5	0.0
2008-Mar-12 Wed	###	###	###	###	11,043	0	###	###	0.0
2008-Mar-11 Tue	###	###	###	###			76.9	76.9	0.0
2008-Mar-10 Mon	0.2	0.2	0.2	0.2			77.9	77.9	0.0
2008-Mar-07 Fri	0.2	0.2	0.2	0.2			76.3	76.3	0.0
2008-Mar-06 Thu	0.2	0.2	###	###			###	###	0.0
2008-Mar-05 Wed	0.21	0.21	0.2	0.2			###	###	0.0
2008-Mar-04 Tue	0.21	0.21	###	0.2	105,924	11,122	###	###	0.0
2008-Mar-03 Mon	0.2	0.2	0.2	0.2			###	###	0.0
2008-Feb-29 Fri	0.2	###	0.2	###			###	###	0.0
2008-Feb-28 Thu	0.22	0.22	0.2	0.2			3.4	3.4	0.0
2008-Feb-27 Wed	0.225	0.225	0.22	0.22	64,852	14,429	17.7	17.7	0.0
2008-Feb-26 Tue	0.225	0.225	0.225	0.225	16,123	3,627	###	###	###
2008-Feb-25 Mon	0.255	0.255	0.24	0.24	16,570	###	###	###	0.0
2008-Feb-22 Fri	0.24	0.24	0.21	0.21	25,170	###	0.5	0.5	###
2008-Feb-21 Thu	0.255	0.255	0.24	0.24	12,829	3,175	5.8	5.8	0.0
2008-Feb-20 Wed	0.23	0.255	0.23	0.255	154,572	37,483	97.5	97.5	0.0
2008-Feb-19 Tue	0.255	0.255	###	0.255	194,124	24,750	###	###	0.0
2008-Feb-18 Mon	###	###	###	###	0				0.0
2008-Feb-15 Fri	###	###	###	###			###	###	0.0
2008-Feb-14 Thu	0	0	0	0	0				0.0
2008-Feb-13 Wed	0	0	0	0	0				0.0
2008-Feb-12 Tue	###	0.23	###	0.23			96.5	96.5	###
2008-Feb-11 Mon	0.22	0.23	0.22	0.23			###	###	###
2008-Feb-08 Fri	0.2	0.2	0.2	0.2			65.7	65.7	0.0
2008-Feb-07 Thu	0.2	0.22	0.2	0.22			96.7	96.7	0.0
2008-Feb-06 Wed	###	###	###	###			74.3	74.3	0.0
2008-Feb-05 Tue	0	0	0	0	0				0.0
2008-Feb-04 Mon	###	0.2	###	###			70.4	70.4	0.0
2008-Feb-01 Fri	0.2	0.2	0.2	0.2			###	###	0.0
2008-Jan-31 Thu	###	###	###	###			67.6	67.6	0.0
2008-Jan-30 Wed	0	0	0	0	0				0.0
2008-Jan-29 Tue	0.185	0.185	0.185	0.185			77.0	77.0	###
2008-Jan-25 Fri	0.185	###	0.185	###			80.2	80.2	0.0
2008-Jan-24 Thu	0.185	###	0.185	0.185			###	###	###
2008-Jan-23 Wed	###	###	###	###			58.3	58.3	0.0
2008-Jan-22 Tue	0.21	0.21	###	###			17.0	17.0	0.0
2008-Jan-21 Mon	0.21	0.24	0.21	0.21			82.9	82.9	###
2008-Jan-18 Fri	0.23	0.23	###	0.22			###	###	0.0
2008-Jan-17 Thu	###	0.24	###	0.24			###	###	0.0
2008-Jan-16 Wed	0.24	0.25	0.21	0.21			2.2	2.2	###
2008-Jan-15 Tue	0.24	0.24	0.24	0.24			75.9	75.9	0.0
2008-Jan-14 Mon	0.23	0.24	0.21	0.21			2.9	2.9	###
2008-Jan-11 Fri	0.26	0.26	0.225	0.225			1.2	1.2	###
2008-Jan-10 Thu	###	0.275	###	0.275			###	###	###
2008-Jan-09 Wed	0.285	0.285	###	###	37,651	###	###	###	0.0
2008-Jan-08 Tue	0	0	0	0	0				0.0
2008-Jan-07 Mon	0.285	0.285	0.27	0.27			6.4	6.4	###
2008-Jan-04 Fri	0.29	0.29	0.285	0.285	14,025	###	18.1	18.1	###
2008-Jan-03 Thu	0.29	0.29	0.29	0.29	24,286	7,042	###	###	###
2008-Jan-02 Wed	0	0	0	0	0				0.0
2007-Dec-31 Mon	0.29	0.29	0.28	0.29	42,777	###	###	###	###
2007-Dec-28 Fri	0	0	0	0	0				0.0
2007-Dec-27 Thu	###	###	0.29	###			4.6	4.6	0.0
2007-Dec-24 Mon	###	###	###	###			0.1	0.1	0.0
2007-Dec-21 Fri	###	###	###	###			64.1	64.1	0.0
2007-Dec-20 Thu	0	0	0	0	0				0.0
2007-Dec-19 Wed	###	###	###	###			88.5	88.5	0.0
2007-Dec-18 Tue	###	###	0.29	###			19.1	19.1	0.0
2007-Dec-17 Mon	###	###	###	###			34.6	34.6	0.0
2007-Dec-14 Fri	###	###	###	###	24,323	0	93.6	93.6	0.0
2007-Dec-13 Thu	###	###	###	###			###	###	0.0
2007-Dec-12 Wed	###	###	###	###			3.1	3.1	0.0
2007-Dec-11 Tue	###	###	###	###			###	###	0.0
2007-Dec-10 Mon	###	###	###	###			###	###	0.0
2007-Dec-07 Fri	###	###	###	###			###	###	0.0
2007-Dec-06 Thu	###	###	###	###			11.9	11.9	0.0
2007-Dec-05 Wed	###	###	###	###	32,387	0	96.9	96.9	0.0
2007-Dec-04 Tue	###	###	0.29	###			68.0	68.0	0.0
2007-Dec-03 Mon	###	###	###	###	38,687	0	69.9	69.9	0.0
2007-Nov-30 Fri	###	###	###	###			7.6	7.6	0.0
2007-Nov-29 Thu	###	###	###	###			###	###	0.0
2007-Nov-28 Wed	###	###	0.26	###	216,452	###	85.7	85.7	0.0
2007-Nov-27 Tue	###	###	###	###	265,170	0	###	###	0.0
2007-Nov-26 Mon	###	###	###	###	68,823	0	###	###	0.0
2007-Nov-23 Fri	0	0	0	0	0				0.0
2007-Nov-22 Thu	###	###	###	###			20.6	20.6	0.0
2007-Nov-21 Wed	0	0	0	0	0				0.0
2007-Nov-20 Tue	###	###	###	###	14,220	0	###	###	0.0
2007-Nov-19 Mon	###	###	###	###			22.9	22.9	0.0
2007-Nov-16 Fri	###	0.375	###	0.375	31,285	###	99.3	99.3	###
2007-Nov-15 Thu	###	###	###	###			###	###	0.0
2007-Nov-14 Wed	###	###	###	###			94.9	94.9	0.0
2007-Nov-13 Tue	###	###	###	###			###	###	0.0
2007-Nov-12 Mon	###	###	###	###			###	###	0.0
2007-Nov-09 Fri	###	###	###	###	32,170	0	###	###	0.0
2007-Nov-08 Thu	###	###	###	###	108,076	0	###	###	0.0
2007-Nov-07 Wed	###	###	###	###			###	###	0.0
2007-Nov-06 Tue	0	0	0	0	0				0.0
2007-Nov-05 Mon	###	###	###	###	43,926	0	80.6	80.6	0.0
2007-Nov-02 Fri	###	###	0.355	0.355			18.8	18.8	0.0
2007-Nov-01 Thu	###	###	###	###	7,684	0	58.6	58.6	0.0
2007-Oct-31 Wed	0.4	0.43	###	###			1.1	1.1	0.0
2007-Oct-30 Tue	0	0	0	0	0				0.0
2007-Oct-29 Mon	0.4	0.4	###	0.4			68.3	68.3	0.0
2007-Oct-26 Fri	0.45	0.455	0.42	0.44	79,150	34,628	###	###	###
2007-Oct-25 Thu	###	###	0.355	###			###	###	0.0
2007-Oct-24 Wed	###	0.355	###	0.355			82.0	82.0	0.0
2007-Oct-23 Tue	###	###	###	###	296,143	0	60.6	60.6	0.0
2007-Oct-22 Mon	###	###	###	###			###	###	0.0
2007-Oct-19 Fri	###	###	###	###			###	###	0.0
2007-Oct-18 Thu	###	###	###	###	236,479	0	###	###	0.0
2007-Oct-17 Wed	0	0	0	0	0				0.0
2007-Oct-16 Tue	0	0	0	0	0				0.0
2007-Oct-15 Mon	###	###	###	###			15.9	15.9	0.0
2007-Oct-12 Fri	0	0	0	0	0				0.0
2007-Oct-11 Thu	###	###	###	###	32,780	0	###	###	0.0
2007-Oct-10 Wed	###	###	###	###	3,850	0	###	###	0.0
2007-Oct-09 Tue	###	###	###	###			###	###	0.0
2007-Oct-08 Mon	###	###	0.355	0.355			22.6	22.6	0.0
2007-Oct-05 Fri	###	###	###	###			62.8	62.8	0.0
2007-Oct-04 Thu	###	0.355	###	###			73.1	73.1	0.0
2007-Oct-03 Wed	###	0.375	###	###			17.3	17.3	0.0
2007-Oct-02 Tue	###	###	###	###	29,543	0	###	###	0.0
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	0.375	0.375	###	###			###	###	0.0
2007-Sep-27 Thu	###	###	###	###	29,286	0	83.1	83.1	0.0
2007-Sep-26 Wed	###	###	###	###			###	###	0.0
2007-Sep-25 Tue	###	###	###	###			5.4	5.4	0.0
2007-Sep-24 Mon	###	###	0.375	0.375			###	###	###
2007-Sep-21 Fri	0.41	0.41	###	###	113,544	23,276	###	###	0.0
2007-Sep-20 Thu	0.41	0.41	0.41	0.41	7,389	3,029	###	###	###
2007-Sep-19 Wed	0.42	0.42	0.42	0.42			68.0	68.0	###
2007-Sep-18 Tue	0.4	0.41	0.4	0.41	14,683	5,946	###	###	###
2007-Sep-17 Mon	0.41	0.41	0.4	0.4	33,853	###	16.4	16.4	0.0
2007-Sep-14 Fri	0.42	0.42	0.41	0.41			11.2	11.2	###
2007-Sep-13 Thu	0.42	0.42	0.42	0.42			72.5	72.5	###
2007-Sep-12 Wed	0.42	0.42	0.41	0.41			20.3	20.3	###
2007-Sep-11 Tue	0.42	0.42	0.42	0.42			###	###	###
2007-Sep-10 Mon	0	0	0	0	0				0.0
2007-Sep-07 Fri	0.42	0.42	0.42	0.42			###	###	###
2007-Sep-06 Thu	0.44	0.44	0.44	0.44			###	###	###
2007-Sep-05 Wed	0.43	0.43	0.43	0.43			72.1	72.1	###
2007-Sep-04 Tue	0.42	0.44	0.42	0.44			93.3	93.3	###
2007-Sep-03 Mon	0	0	0	0	0				0.0
2007-Aug-31 Fri	0.44	0.44	0.44	0.44			54.5	54.5	###
2007-Aug-30 Thu	0.46	0.46	0.46	0.46	1,121	###	###	###	0.0
2007-Aug-29 Wed	0.45	0.45	0.41	0.45	66,043	###	60.0	60.0	0.0
2007-Aug-28 Tue	0.44	0.45	0.44	0.45			###	###	0.0
2007-Aug-27 Mon	0	0	0	0	0				0.0
2007-Aug-24 Fri	0.44	0.44	0.44	0.44			70.0	70.0	###
2007-Aug-23 Thu	0.44	0.44	0.44	0.44			60.1	60.1	###
2007-Aug-22 Wed	0.41	0.46	0.41	0.46			98.4	98.4	0.0
2007-Aug-21 Tue	0	0	0	0	0				0.0
2007-Aug-20 Mon	0	0	0	0	0				0.0
2007-Aug-17 Fri	0	0	0	0	0				0.0
2007-Aug-16 Thu	0.48	0.48	0.45	0.48			78.7	78.7	0.0
2007-Aug-15 Wed	0.5	0.5	0.48	0.48	21,858	###	37.0	37.0	0.0
2007-Aug-14 Tue	0.49	0.5	0.49	0.5			###	###	0.0
2007-Aug-13 Mon	0.5	0.5	0.45	0.47	103,250	49,043	###	###	###
2007-Aug-10 Fri	0.5	0.5	0.5	0.5			###	###	0.0
2007-Aug-09 Thu	0.53	0.53	0.53	0.53			61.9	61.9	0.0
2007-Aug-08 Wed	0.51	0.54	0.5	0.53	199,626	###	87.0	87.0	0.0
2007-Aug-07 Tue	0.51	0.52	0.5	0.5			23.6	23.6	0.0
2007-Aug-06 Mon	0.54	0.54	0.54	0.54	0				0.0
2007-Aug-03 Fri	0.54	0.54	0.54	0.54			69.9	69.9	0.0
2007-Aug-02 Thu	0.575	0.575	0.54	0.54	5,750	###	10.9	10.9	0.0
2007-Aug-01 Wed	0.52	0.525	0.52	0.52	29,750	15,544	90.9	90.9	0.0
2007-Jul-31 Tue	0.55	0.575	0.5	0.56	185,252	99,572	75.9	75.9	###
2007-Jul-30 Mon	###	###	###	###	0				0.0
2007-Jul-27 Fri	0.58	###	0.58	###			84.8	84.8	0.0
2007-Jul-26 Thu	0.51	0.59	0.5	0.58			###	###	###
2007-Jul-25 Wed	0.55	0.55	0.51	0.51	174,245	92,349	1.9	1.9	###
2007-Jul-24 Tue	0.56	0.59	0.55	0.56	146,450	83,476	63.5	63.5	###
2007-Jul-23 Mon	0.58	0.58	0.54	0.54			3.0	3.0	0.0
2007-Jul-20 Fri	0.55	###	0.54	###			96.5	96.5	0.0
2007-Jul-19 Thu	0.55	0.55	0.54	0.54	27,858	15,182	###	###	0.0
2007-Jul-18 Wed	0.59	###	0.55	0.55			###	###	###
2007-Jul-17 Tue	###	###	###	###	114,674	0	###	###	0.0
2007-Jul-16 Mon	###	###	###	###	162,926	0	###	###	0.0
2007-Jul-13 Fri	###	###	###	###			###	###	0.0
2007-Jul-12 Thu	###	0.655	###	###	41,954	###	###	###	0.0
2007-Jul-11 Wed	###	###	###	###			###	###	0.0
2007-Jul-10 Tue	###	###	0.645	0.645			33.2	33.2	###
2007-Jul-09 Mon	0.72	0.72	###	###			1.5	1.5	0.0
2007-Jul-06 Fri	###	0.73	###	###			94.3	94.3	0.0
2007-Jul-05 Thu	0	0	0	0	0				0.0
2007-Jul-04 Wed	###	###	###	###	165,885	0	27.2	27.2	0.0
2007-Jul-03 Tue	###	###	###	###			###	###	0.0
2007-Jul-02 Mon	###	###	###	###			###	###	0.0
2007-Jun-29 Fri	0.645	###	###	###			###	###	0.0
2007-Jun-28 Thu	###	###	###	###	395,423	0	29.7	29.7	0.0
2007-Jun-27 Wed	###	###	###	###	232,049	0	###	###	0.0
2007-Jun-26 Tue	###	###	###	###	1,152,880	0	###	###	0.0
2007-Jun-25 Mon	###	###	###	###	72,371	0	###	###	0.0
2007-Jun-22 Fri	0.625	###	0.625	###	22,971	7,178	80.9	80.9	0.0
2007-Jun-21 Thu	###	###	###	###			92.2	92.2	0.0
2007-Jun-20 Wed	###	###	###	###	172,658	0	###	###	0.0
2007-Jun-19 Tue	###	###	###	###			###	###	0.0
2007-Jun-18 Mon	###	###	###	###			67.5	67.5	0.0
2007-Jun-15 Fri	0.645	###	0.645	###	3,347	1,079	83.8	83.8	0.0
2007-Jun-14 Thu	###	###	0.645	0.645			###	###	###
2007-Jun-13 Wed	###	###	###	###			###	###	0.0
2007-Jun-12 Tue	###	###	0.655	###			###	###	0.0
2007-Jun-08 Fri	###	###	###	###	48,959	0	66.0	66.0	0.0
2007-Jun-07 Thu	###	###	###	###	72,441	0	###	###	0.0
2007-Jun-06 Wed	0.685	0.685	0.685	0.685			68.1	68.1	0.0
2007-Jun-05 Tue	###	###	###	###			###	###	0.0
2007-Jun-04 Mon	0.7	0.7	###	###			###	###	0.0
2007-Jun-01 Fri	0.7	0.7	###	###			22.3	22.3	0.0
2007-May-31 Thu	###	0.71	###	###	137,129	48,680	###	###	0.0
2007-May-30 Wed	0.685	0.685	0.685	0.685			###	###	0.0
2007-May-29 Tue	###	0.7	###	0.7	61,142	###	77.8	77.8	###
2007-May-28 Mon	###	###	###	###	68,858	0	###	###	0.0
2007-May-25 Fri	0.7	0.7	###	0.7			###	###	###
2007-May-24 Thu	0.75	0.75	###	###	55,670	20,876	8.4	8.4	0.0
2007-May-23 Wed	0.74	0.77	0.71	0.77	233,456	172,757	91.3	91.3	0.1
2007-May-22 Tue	0.75	0.76	0.72	0.745	140,243	103,779	###	###	###
2007-May-21 Mon	0.79	0.82	0.755	0.76			###	###	0.1
2007-May-18 Fri	0.76	0.78	0.76	0.77	309,284	238,148	81.1	81.1	0.1
2007-May-17 Thu	0.73	0.75	0.72	0.74			###	###	0.1
2007-May-16 Wed	0.75	0.75	0.71	###			20.7	20.7	0.0
2007-May-15 Tue	0.7	0.77	0.7	0.75			96.9	96.9	###
2007-May-14 Mon	0.7	0.74	###	###	137,429	50,848	###	###	0.0
2007-May-11 Fri	###	###	###	###			86.7	86.7	0.0
2007-May-10 Thu	###	###	###	###	87,840	0	11.2	11.2	0.0
2007-May-09 Wed	###	###	###	###			12.3	12.3	0.0
2007-May-08 Tue	###	###	###	###	51,429	0	71.5	71.5	0.0
2007-May-07 Mon	###	###	###	###	71,829	0	13.0	13.0	0.0
2007-May-04 Fri	###	0.7	###	0.7			###	###	###
2007-May-03 Thu	###	###	###	###			19.8	19.8	0.0
2007-May-02 Wed	###	###	###	###	66,950	0	###	###	0.0
2007-May-01 Tue	###	###	###	###			###	###	0.0
2007-Apr-30 Mon	###	###	###	###	11,187	0	###	###	0.0
2007-Apr-27 Fri	0.7	0.7	###	###			15.4	15.4	0.0
2007-Apr-26 Thu	###	###	###	###			69.8	69.8	0.0
2007-Apr-24 Tue	###	###	###	###			###	###	0.0
2007-Apr-23 Mon	###	0.72	###	0.72			93.0	93.0	###
2007-Apr-20 Fri	###	###	###	###			###	###	0.0
2007-Apr-19 Thu	0	0	0	0	0				0.0
2007-Apr-18 Wed	###	###	###	###	34,887	0	###	###	0.0
2007-Apr-17 Tue	###	###	###	###	41,842	0	31.8	31.8	0.0
2007-Apr-16 Mon	###	###	###	###	27,449	0	17.1	17.1	0.0
2007-Apr-13 Fri	###	###	###	###			###	###	0.0
2007-Apr-12 Thu	0.625	###	0.625	###			89.4	89.4	0.0
2007-Apr-11 Wed	###	###	0.625	0.625			###	###	0.0
2007-Apr-10 Tue	###	###	###	###			###	###	0.0
2007-Apr-05 Thu	0.7	0.7	0.7	0.7			###	###	###
2007-Apr-04 Wed	0.74	0.745	0.72	0.72	32,684	23,941	###	###	###
2007-Apr-03 Tue	0.75	0.75	0.745	0.745			###	###	###
2007-Apr-02 Mon	0.74	0.755	0.73	0.75	106,840	79,328	###	###	###
2007-Mar-30 Fri	0.74	0.74	0.74	0.74	16,454	12,175	60.4	60.4	0.1
2007-Mar-29 Thu	###	0.74	###	0.73			98.8	98.8	0.1
2007-Mar-28 Wed	###	###	###	###			93.8	93.8	0.0
2007-Mar-27 Tue	###	###	###	###			88.9	88.9	0.0
2007-Mar-26 Mon	###	###	###	###			###	###	0.0
2007-Mar-23 Fri	###	###	###	###			###	###	0.0
2007-Mar-22 Thu	###	###	###	###	19,027	0	###	###	0.0
2007-Mar-21 Wed	###	###	###	###			###	###	0.0
2007-Mar-20 Tue	###	###	###	###	9,072	0	94.3	94.3	0.0
2007-Mar-19 Mon	###	###	###	###	79,423	0	3.3	3.3	0.0
2007-Mar-16 Fri	###	###	###	###			22.6	22.6	0.0
2007-Mar-15 Thu	0.625	###	0.625	###			###	###	0.0
2007-Mar-14 Wed	0.58	0.625	0.58	0.625	73,343	44,189	###	###	0.0
2007-Mar-13 Tue	###	###	0.58	0.58			###	###	###
2007-Mar-12 Mon	0.58	###	0.58	###	30,751	###	###	###	0.0
2007-Mar-09 Fri	0	0	0	0	0				0.0
2007-Mar-08 Thu	###	###	###	###	15,082	0	20.2	20.2	0.0
2007-Mar-07 Wed	###	###	###	###			###	###	0.0
2007-Mar-06 Tue	###	###	###	###			###	###	0.0
2007-Mar-05 Mon	###	###	###	###	68,226	0	###	###	0.0
2007-Mar-02 Fri	###	###	###	###			13.3	13.3	0.0
2007-Mar-01 Thu	###	###	###	###			88.9	88.9	0.0
2007-Feb-28 Wed	###	###	###	###	22,982	0	18.0	18.0	0.0
2007-Feb-27 Tue	###	0.645	###	0.645			96.9	96.9	###
2007-Feb-26 Mon	###	0.645	###	0.645			91.7	91.7	###
2007-Feb-23 Fri	###	###	0.56	###			###	###	0.0
2007-Feb-22 Thu	###	###	###	###			6.1	6.1	0.0
2007-Feb-21 Wed	###	###	###	###	50,074	0	###	###	0.0
2007-Feb-20 Tue	0.655	###	###	###	30,745	0	###	###	0.0
2007-Feb-19 Mon	###	###	###	###			###	###	0.0
2007-Feb-16 Fri	0.645	###	###	0.645	41,387	0	69.8	69.8	###
2007-Feb-15 Thu	###	###	###	###	73,057	0	###	###	0.0
2007-Feb-14 Wed	###	###	###	###	113,229	0	67.0	67.0	0.0
2007-Feb-13 Tue	###	###	###	###	20,657	0	###	###	0.0
2007-Feb-12 Mon	###	###	###	###	65,478	0	###	###	0.0
2007-Feb-09 Fri	0.71	0.71	0.675	###			###	###	0.0
2007-Feb-08 Thu	###	0.72	###	###	60,574	###	22.4	22.4	0.0
2007-Feb-07 Wed	0.73	0.73	0.7	0.7			###	###	###
2007-Feb-06 Tue	###	0.74	###	0.73			###	###	0.1
2007-Feb-05 Mon	###	###	###	###	120,625	0	72.1	72.1	0.0
2007-Feb-02 Fri	###	0.7	###	###	205,553	71,943	###	###	0.0
2007-Feb-01 Thu	###	###	###	###			###	###	0.0
2007-Jan-31 Wed	0.7	0.7	###	###	43,150	###	35.3	35.3	0.0
2007-Jan-30 Tue	###	0.73	###	0.725	30,571	11,158	###	###	###
2007-Jan-29 Mon	###	0.7	###	0.7			77.5	77.5	###
2007-Jan-25 Thu	0.72	0.74	###	0.7	49,144	18,183	###	###	###
2007-Jan-24 Wed	###	###	###	###			###	###	0.0
2007-Jan-23 Tue	0.71	0.71	###	###	127,772	45,359	13.5	13.5	0.0
2007-Jan-22 Mon	0.74	0.74	###	0.72			###	###	###
2007-Jan-19 Fri	0.82	0.82	0.73	0.75	403,744	###	1.6	1.6	###
2007-Jan-18 Thu	0.85	###	0.74	0.77	551,429	204,028	###	###	0.1