(ARP) ARB CORPORATION LIMITED Daily Prices Page 7

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 Thu 24-May-16 03:06:06 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

(ARP) ARB CORPORATION LIMITED Daily Prices Page 7...

TOC Company Info for ARP Limits

Company Details for (ARP) ARB CORPORATION LIMITED

Listing Code	ARP
Listing Name	ARB CORPORATION LIMITED
GICS Sector	Automobiles & Components
ISIN Name	ARB CORPORATION
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ARP5

Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for ARP .. Wednesday 8th April 2015

ARP 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	1.8	5	0.0
MAX	14.8	###	97.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ARP Bottom

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

End of day Prices (full format),

300 Days for (ARP) ARB CORPORATION LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.59
2008-Feb-22 Fri	###	###	4	###			84.3	84.3	0.0
2008-Feb-21 Thu	###	###	###	###			27.7	27.7	0.0
2008-Feb-20 Wed	4	###	###	###			###	###	0.0
2008-Feb-19 Tue	3.85	###	3.84	###	28,579	54,871	82.6	82.6	0.0
2008-Feb-18 Mon	###	###	###	###			###	###	0.0
2008-Feb-15 Fri	###	4	###	4			84.7	84.7	0.3
2008-Feb-14 Thu	3.89	3.89	3.78	3.84	4,625	###	23.5	23.5	0.3
2008-Feb-13 Wed	3.8	3.89	3.8	3.89			###	###	0.3
2008-Feb-12 Tue	3.85	3.85	3.75	3.78			###	###	0.3
2008-Feb-11 Mon	3.83	3.85	3.83	3.85			83.1	83.1	0.3
2008-Feb-08 Fri	3.73	3.85	3.73	3.85	13,678	###	84.8	84.8	0.3
2008-Feb-07 Thu	3.8	3.8	3.76	3.78			###	###	0.3
2008-Feb-06 Wed	3.76	3.85	3.73	3.85			85.3	85.3	0.3
2008-Feb-05 Tue	3.76	3.81	3.76	3.8			###	###	###
2008-Feb-04 Mon	3.77	3.79	3.76	3.76	59,255	223,687	35.2	35.2	0.3
2008-Feb-01 Fri	3.78	###	3.77	3.88	21,655	###	###	###	0.3
2008-Jan-31 Thu	3.84	###	3.77	3.85			68.0	68.0	0.3
2008-Jan-30 Wed	3.82	###	3.82	###	2,072	3,957	###	###	0.0
2008-Jan-29 Tue	###	###	3.76	###			77.0	77.0	0.0
2008-Jan-25 Fri	3.8	3.85	3.76	3.82			###	###	0.3
2008-Jan-24 Thu	3.74	3.81	3.73	3.8			###	###	###
2008-Jan-23 Wed	3.78	3.81	3.73	3.73			###	###	###
2008-Jan-22 Tue	3.7	3.76	###	3.73	66,120	###	###	###	###
2008-Jan-21 Mon	3.85	3.85	3.8	3.8	15,982	###	46.1	46.1	###
2008-Jan-18 Fri	###	###	3.79	3.89			43.3	43.3	0.3
2008-Jan-17 Thu	3.88	###	3.86	###	18,885	36,448	###	###	0.0
2008-Jan-16 Wed	###	###	3.88	3.88			###	###	0.3
2008-Jan-15 Tue	###	4	###	4			78.3	78.3	0.3
2008-Jan-14 Mon	###	###	###	###			74.8	74.8	0.0
2008-Jan-11 Fri	###	###	###	###			82.1	82.1	0.0
2008-Jan-10 Thu	###	###	###	###	5,253	0	###	###	0.0
2008-Jan-09 Wed	###	###	4	###			75.6	75.6	0.0
2008-Jan-08 Tue	###	###	###	###			84.0	84.0	0.0
2008-Jan-07 Mon	###	###	###	###			###	###	0.0
2008-Jan-04 Fri	0	0	0	0	0				0.0
2008-Jan-03 Thu	###	###	###	###			8.7	8.7	0.0
2008-Jan-02 Wed	###	###	###	###			16.5	16.5	0.0
2007-Dec-31 Mon	###	###	###	###	4,276	0	###	###	0.0
2007-Dec-28 Fri	4.23	4.23	###	###			14.5	14.5	0.0
2007-Dec-27 Thu	4.2	4.25	###	4.23	6,680	###	###	###	0.3
2007-Dec-24 Mon	###	4.2	###	4.2			79.2	79.2	###
2007-Dec-21 Fri	4.25	4.25	###	###	19,651	41,758	###	###	0.0
2007-Dec-20 Thu	###	4.25	###	4.25			82.5	82.5	###
2007-Dec-19 Wed	###	###	###	###	7,080	0	33.4	33.4	0.0
2007-Dec-18 Tue	###	###	###	###			77.2	77.2	0.0
2007-Dec-17 Mon	###	###	###	###			90.1	90.1	0.0
2007-Dec-14 Fri	###	4.2	###	4.2			86.3	86.3	###
2007-Dec-13 Thu	###	4.2	###	###	5,644	11,852	78.3	78.3	0.0
2007-Dec-12 Wed	4.2	4.2	###	4.2	9,782	20,542	###	###	###
2007-Dec-11 Tue	###	###	###	###	19,352	0	68.4	68.4	0.0
2007-Dec-10 Mon	0	0	0	0	0				0.0
2007-Dec-07 Fri	###	4.25	###	###			###	###	0.0
2007-Dec-06 Thu	###	4.2	###	4.2			71.9	71.9	###
2007-Dec-05 Wed	###	###	###	###			###	###	0.0
2007-Dec-04 Tue	###	###	###	###			68.0	68.0	0.0
2007-Dec-03 Mon	4.23	4.23	###	###			22.8	22.8	0.0
2007-Nov-30 Fri	4.24	4.24	4.23	4.23			###	###	0.3
2007-Nov-29 Thu	4.24	4.25	4.23	4.25			###	###	###
2007-Nov-28 Wed	4.21	4.25	4.2	4.24			###	###	0.3
2007-Nov-27 Tue	4.21	4.24	4.21	4.23	34,170	###	68.4	68.4	0.3
2007-Nov-26 Mon	4.21	4.21	4.21	4.21	9,728	40,954	###	###	###
2007-Nov-23 Fri	4.22	4.22	4.21	4.21	3,150	13,277	35.7	35.7	###
2007-Nov-22 Thu	4.21	4.22	4.21	4.22	10,480	44,173	###	###	###
2007-Nov-21 Wed	###	###	4.22	4.25	2,241	4,728	###	###	###
2007-Nov-20 Tue	###	###	###	###			###	###	0.0
2007-Nov-19 Mon	###	###	###	###			67.2	67.2	0.0
2007-Nov-16 Fri	4.21	###	4.2	###			###	###	0.0
2007-Nov-15 Thu	###	4.4	###	###			###	###	0.0
2007-Nov-14 Wed	###	###	###	###	1,350	0	###	###	0.0
2007-Nov-13 Tue	###	4.2	###	4.2			###	###	###
2007-Nov-12 Mon	4.25	4.25	###	###			###	###	0.0
2007-Nov-09 Fri	###	4.4	###	###	15,520	34,144	67.7	67.7	0.0
2007-Nov-08 Thu	4.4	4.4	###	###			21.2	21.2	0.0
2007-Nov-07 Wed	###	4.4	###	4.4	5,850	12,870	73.2	73.2	0.3
2007-Nov-06 Tue	###	###	###	###			64.9	64.9	0.0
2007-Nov-05 Mon	4.42	4.43	###	###			###	###	0.0
2007-Nov-02 Fri	4.4	4.44	###	4.42			65.1	65.1	0.3
2007-Nov-01 Thu	###	4.44	###	4.44	3,056	6,784	###	###	0.3
2007-Oct-31 Wed	4.23	###	4.23	###	48,271	###	82.8	82.8	0.0
2007-Oct-30 Tue	###	4.23	###	4.23			75.2	75.2	0.3
2007-Oct-29 Mon	4.2	4.2	###	###	24,887	###	###	###	0.0
2007-Oct-26 Fri	4.2	4.2	###	###			###	###	0.0
2007-Oct-25 Thu	4.2	4.2	###	4.2			70.3	70.3	###
2007-Oct-24 Wed	###	4.2	###	4.2			74.2	74.2	###
2007-Oct-23 Tue	###	###	###	###			###	###	0.0
2007-Oct-22 Mon	###	###	###	###	7,953	0	###	###	0.0
2007-Oct-19 Fri	###	###	###	###	8,955	0	68.5	68.5	0.0
2007-Oct-18 Thu	###	###	###	###	31,540	0	25.3	25.3	0.0
2007-Oct-17 Wed	###	###	###	###	33,724	0	###	###	0.0
2007-Oct-16 Tue	###	###	###	###	131,774	0	66.6	66.6	0.0
2007-Oct-15 Mon	###	###	###	###			38.8	38.8	0.0
2007-Oct-12 Fri	###	###	###	###			67.8	67.8	0.0
2007-Oct-11 Thu	###	###	###	###	17,184	0	30.2	30.2	0.0
2007-Oct-10 Wed	###	###	###	###	10,753	0	###	###	0.0
2007-Oct-09 Tue	###	###	###	###			###	###	0.0
2007-Oct-08 Mon	###	###	###	###			67.7	67.7	0.0
2007-Oct-05 Fri	4.2	4.23	4.2	4.23			69.6	69.6	0.3
2007-Oct-04 Thu	###	###	###	###	130,081	0	91.5	91.5	0.0
2007-Oct-03 Wed	###	###	###	###	22,750	0	###	###	0.0
2007-Oct-02 Tue	###	###	###	###	113,342	0	37.8	37.8	0.0
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	###	###	###	###	29,589	0	59.6	59.6	0.0
2007-Sep-27 Thu	###	###	###	###	50,072	0	###	###	0.0
2007-Sep-26 Wed	###	###	###	###	30,071	0	79.9	79.9	0.0
2007-Sep-25 Tue	###	###	###	###			###	###	0.0
2007-Sep-24 Mon	###	###	###	###	1,697,529	0	###	###	0.0
2007-Sep-21 Fri	4	###	4	###	21,422	42,844	###	###	0.0
2007-Sep-20 Thu	###	###	4	###	64,580	###	###	###	0.0
2007-Sep-19 Wed	###	###	###	###	2,470	0	###	###	0.0
2007-Sep-18 Tue	4.2	4.2	4	4			###	###	0.3
2007-Sep-17 Mon	###	###	###	###			###	###	0.0
2007-Sep-14 Fri	4.2	4.2	###	###			23.2	23.2	0.0
2007-Sep-13 Thu	4.2	4.2	###	4.2			72.5	72.5	###
2007-Sep-12 Wed	###	4.2	###	4.2			###	###	###
2007-Sep-11 Tue	4.2	4.2	###	###			26.6	26.6	0.0
2007-Sep-10 Mon	###	4.2	###	4.2			72.2	72.2	###
2007-Sep-07 Fri	4.2	4.2	4.2	4.2	4,182	###	###	###	###
2007-Sep-06 Thu	4.21	4.21	4.2	4.2			34.5	34.5	###
2007-Sep-05 Wed	4.25	4.26	4.2	4.2	12,952	54,786	28.6	28.6	###
2007-Sep-04 Tue	4.25	###	4.2	4.26			###	###	0.3
2007-Sep-03 Mon	4.26	4.26	4.25	4.25	2,770	11,786	###	###	###
2007-Aug-31 Fri	4.28	###	4.26	4.27			###	###	###
2007-Aug-30 Thu	###	4.24	###	4.24			82.4	82.4	0.3
2007-Aug-29 Wed	###	4.24	###	###			27.5	27.5	0.0
2007-Aug-28 Tue	###	###	###	###	18,140	0	21.9	21.9	0.0
2007-Aug-27 Mon	4.26	4.26	###	###	19,571	41,686	###	###	0.0
2007-Aug-24 Fri	###	4.4	4.25	4.25	37,082	160,379	20.0	20.0	###
2007-Aug-23 Thu	###	4.28	###	4.28			78.2	78.2	0.3
2007-Aug-22 Wed	###	4.25	###	###	19,540	41,522	###	###	0.0
2007-Aug-21 Tue	###	###	###	###			75.1	75.1	0.0
2007-Aug-20 Mon	###	###	###	###	18,450	0	###	###	0.0
2007-Aug-17 Fri	###	###	###	###	15,549	0	###	###	0.0
2007-Aug-16 Thu	###	###	###	###			###	###	0.0
2007-Aug-15 Wed	4.29	4.29	###	4.2			54.1	54.1	###
2007-Aug-14 Tue	###	4.29	###	4.29	8,782	###	###	###	###
2007-Aug-13 Mon	###	###	###	###			75.6	75.6	0.0
2007-Aug-10 Fri	###	4.25	###	###	41,124	87,388	###	###	0.0
2007-Aug-09 Thu	###	###	###	###	4,928	0	27.4	27.4	0.0
2007-Aug-08 Wed	###	###	###	###			56.6	56.6	0.0
2007-Aug-07 Tue	###	###	###	###	2,785	0	###	###	0.0
2007-Aug-06 Mon	###	###	###	###	6,485	0	###	###	0.0
2007-Aug-03 Fri	###	###	###	###			69.9	69.9	0.0
2007-Aug-02 Thu	###	###	###	###	17,745	0	48.0	48.0	0.0
2007-Aug-01 Wed	4.2	4.2	###	###			55.5	55.5	0.0
2007-Jul-31 Tue	###	4.25	###	4.25			74.9	74.9	###
2007-Jul-30 Mon	4.2	4.2	###	###			###	###	0.0
2007-Jul-27 Fri	###	4.2	###	4.2			73.2	73.2	###
2007-Jul-26 Thu	###	###	###	###			###	###	0.0
2007-Jul-25 Wed	###	###	###	###			73.2	73.2	0.0
2007-Jul-24 Tue	###	###	###	###	22,740	0	###	###	0.0
2007-Jul-23 Mon	4	###	4	###	36,458	###	84.2	84.2	0.0
2007-Jul-20 Fri	4.2	4.2	###	###	136,820	287,322	###	###	0.0
2007-Jul-19 Thu	4.27	4.27	###	4.22			22.2	22.2	###
2007-Jul-18 Wed	###	###	4.25	4.27			35.4	35.4	###
2007-Jul-17 Tue	###	###	4.25	4.27			20.2	20.2	###
2007-Jul-16 Mon	###	###	4.25	###	28,584	60,741	###	###	0.0
2007-Jul-13 Fri	###	4.4	###	###	279,858	615,687	###	###	0.0
2007-Jul-12 Thu	###	4.41	###	###	9,276	20,453	###	###	0.0
2007-Jul-11 Wed	4.41	4.41	4.41	4.41			###	###	###
2007-Jul-10 Tue	###	4.42	###	4.42	14,241	31,472	85.2	85.2	0.3
2007-Jul-09 Mon	###	###	###	###			###	###	0.0
2007-Jul-06 Fri	4.41	4.41	###	###	383,550	845,727	30.9	30.9	0.0
2007-Jul-05 Thu	###	4.41	###	4.41	252,649	###	75.8	75.8	###
2007-Jul-04 Wed	4.41	4.41	###	###	325,985	###	29.6	29.6	0.0
2007-Jul-03 Tue	###	4.4	###	4.4	49,975	109,945	###	###	0.3
2007-Jul-02 Mon	###	###	4.2	###	168,877	354,641	74.1	74.1	0.0
2007-Jun-29 Fri	###	###	4.29	###			59.7	59.7	0.0
2007-Jun-28 Thu	###	###	4.27	###			62.1	62.1	0.0
2007-Jun-27 Wed	4.25	###	4.25	###			85.2	85.2	0.0
2007-Jun-26 Tue	###	###	4.25	4.25	27,283	57,976	###	###	###
2007-Jun-25 Mon	###	###	4.28	###	51,321	109,826	###	###	0.0
2007-Jun-22 Fri	4.4	4.4	4.25	###	92,355	###	###	###	0.0
2007-Jun-21 Thu	###	4.42	###	4.4	86,623	###	###	###	0.3
2007-Jun-20 Wed	###	4.49	###	###	49,555	111,250	32.1	32.1	0.0
2007-Jun-19 Tue	4.46	4.46	4.4	4.41			###	###	###
2007-Jun-18 Mon	4.45	4.45	4.45	4.45			67.5	67.5	0.3
2007-Jun-15 Fri	4.45	4.5	4.43	4.45			66.0	66.0	0.3
2007-Jun-14 Thu	###	###	4.45	4.45			12.1	12.1	0.3
2007-Jun-13 Wed	###	###	###	###			###	###	0.0
2007-Jun-12 Tue	4.72	4.73	###	###	27,381	64,756	18.2	18.2	0.0
2007-Jun-08 Fri	###	###	###	###			32.2	32.2	0.0
2007-Jun-07 Thu	4.52	###	4.52	###			###	###	0.0
2007-Jun-06 Wed	4.51	###	4.5	###			83.2	83.2	0.0
2007-Jun-05 Tue	###	###	4.45	4.5	31,174	###	19.1	19.1	###
2007-Jun-04 Mon	4.59	4.75	4.56	###			67.0	67.0	0.0
2007-Jun-01 Fri	###	###	4.45	4.57			###	###	###
2007-May-31 Thu	4.75	4.75	###	###			10.3	10.3	0.0
2007-May-30 Wed	###	4.75	4.59	4.59	22,681	105,920	###	###	0.3
2007-May-29 Tue	4.59	###	4.59	###			64.3	64.3	0.0
2007-May-28 Mon	4.45	4.55	4.45	4.55			###	###	0.3
2007-May-25 Fri	4.43	4.44	4.4	4.44	10,542	###	64.9	64.9	0.3
2007-May-24 Thu	4.44	4.44	###	4.42	153,377	###	39.4	39.4	0.3
2007-May-23 Wed	4.4	4.45	###	4.4			65.3	65.3	0.3
2007-May-22 Tue	###	4.4	###	4.4	174,281	###	72.3	72.3	0.3
2007-May-21 Mon	4.4	4.4	###	###			###	###	0.0
2007-May-18 Fri	###	4.44	###	###			###	###	0.0
2007-May-17 Thu	###	4.44	###	4.44			###	###	0.3
2007-May-16 Wed	###	4.4	###	4.4			73.8	73.8	0.3
2007-May-15 Tue	4.42	4.42	###	4.4			###	###	0.3
2007-May-14 Mon	###	4.47	###	4.42			###	###	0.3
2007-May-11 Fri	###	###	###	###	32,354	0	###	###	0.0
2007-May-10 Thu	###	4.49	###	###			28.0	28.0	0.0
2007-May-09 Wed	4.4	4.42	###	###	43,441	###	###	###	0.0
2007-May-08 Tue	4.4	4.48	4.4	4.44			###	###	0.3
2007-May-07 Mon	###	4.44	###	###			67.8	67.8	0.0
2007-May-04 Fri	###	4.4	###	###			26.9	26.9	0.0
2007-May-03 Thu	###	4.43	###	###			70.8	70.8	0.0
2007-May-02 Wed	###	###	###	###			62.0	62.0	0.0
2007-May-01 Tue	###	###	###	###			###	###	0.0
2007-Apr-30 Mon	###	###	###	###	25,486	0	###	###	0.0
2007-Apr-27 Fri	###	4.44	###	###	23,575	###	###	###	0.0
2007-Apr-26 Thu	4.4	4.4	###	###			23.8	23.8	0.0
2007-Apr-24 Tue	###	4.44	###	4.44	19,623	###	82.9	82.9	0.3
2007-Apr-23 Mon	###	4.45	###	###			69.8	69.8	0.0
2007-Apr-20 Fri	###	4.45	###	###			26.9	26.9	0.0
2007-Apr-19 Thu	4.45	4.49	4.4	4.45			76.6	76.6	0.3
2007-Apr-18 Wed	###	4.45	###	4.45			89.9	89.9	0.3
2007-Apr-17 Tue	4.46	4.46	###	###			###	###	0.0
2007-Apr-16 Mon	4.45	4.5	###	4.5			###	###	###
2007-Apr-13 Fri	4.46	4.46	###	4.43	16,529	36,859	###	###	###
2007-Apr-12 Thu	4.48	4.5	4.46	4.49	38,840	###	###	###	###
2007-Apr-11 Wed	4.49	4.5	4.48	4.49			###	###	###
2007-Apr-10 Tue	4.4	4.45	4.4	4.44	63,227	279,779	###	###	0.3
2007-Apr-05 Thu	4.43	4.43	4.4	4.4	7,820	34,525	###	###	0.3
2007-Apr-04 Wed	0	0	0	0	0				0.0
2007-Apr-03 Tue	###	###	###	###			###	###	0.0
2007-Apr-02 Mon	###	###	4.26	###			74.5	74.5	0.0
2007-Mar-30 Fri	4.25	4.28	4.22	4.28	24,183	102,777	67.4	67.4	0.3
2007-Mar-29 Thu	###	###	4.21	4.27			16.1	16.1	###
2007-Mar-28 Wed	###	###	4.26	###	28,444	60,585	71.1	71.1	0.0
2007-Mar-27 Tue	4.27	###	4.27	4.28			###	###	0.3
2007-Mar-26 Mon	4.25	###	4.21	###			84.5	84.5	0.0
2007-Mar-23 Fri	4.25	###	4.2	4.25			###	###	###
2007-Mar-22 Thu	4.21	###	4.2	4.26			###	###	0.3
2007-Mar-21 Wed	###	###	###	###			###	###	0.0
2007-Mar-20 Tue	4.27	###	4.26	###			###	###	0.0
2007-Mar-19 Mon	###	###	4.21	###	67,557	###	68.1	68.1	0.0
2007-Mar-16 Fri	0	0	0	0	0				0.0
2007-Mar-15 Thu	###	###	###	###			###	###	0.0
2007-Mar-14 Wed	###	###	###	###			16.8	16.8	0.0
2007-Mar-13 Tue	###	###	###	###	26,373	0	###	###	0.0
2007-Mar-12 Mon	4.25	###	4.25	###	2,847	6,049	73.4	73.4	0.0
2007-Mar-09 Fri	4.2	4.23	4.2	4.23			72.5	72.5	0.3
2007-Mar-08 Thu	4.2	4.23	4.2	4.2			###	###	###
2007-Mar-07 Wed	4.2	4.23	4.2	4.22	18,576	###	65.1	65.1	###
2007-Mar-06 Tue	###	4.23	###	###	7,244	15,321	20.6	20.6	0.0
2007-Mar-05 Mon	4.2	4.23	###	###	36,874	77,988	###	###	0.0
2007-Mar-02 Fri	4.2	4.23	4.2	4.2			###	###	###
2007-Mar-01 Thu	4.24	4.27	4.2	4.26			###	###	0.3
2007-Feb-28 Wed	4.27	4.27	###	4.24	65,457	139,750	###	###	0.3
2007-Feb-27 Tue	4.27	###	4.25	###	61,850	###	###	###	0.0
2007-Feb-26 Mon	###	###	4.27	4.27			20.6	20.6	###
2007-Feb-23 Fri	###	###	###	###			69.6	69.6	0.0
2007-Feb-22 Thu	###	###	###	###			###	###	0.0
2007-Feb-21 Wed	###	4.2	###	###	158,984	###	88.9	88.9	0.0
2007-Feb-20 Tue	###	###	###	###	41,384	0	###	###	0.0
2007-Feb-19 Mon	###	###	###	###			###	###	0.0
2007-Feb-16 Fri	###	###	###	###	15,948	0	###	###	0.0
2007-Feb-15 Thu	###	###	###	###			###	###	0.0
2007-Feb-14 Wed	###	###	###	###			###	###	0.0
2007-Feb-13 Tue	###	###	###	###	63,979	0	###	###	0.0
2007-Feb-12 Mon	###	###	###	###	92,329	0	###	###	0.0
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	###	###	###	###			66.4	66.4	0.0
2007-Feb-07 Wed	###	###	###	###			###	###	0.0
2007-Feb-06 Tue	4	###	###	###	75,289	0	72.4	72.4	0.0
2007-Feb-05 Mon	###	###	###	4	49,922	0	###	###	0.3
2007-Feb-02 Fri	4	###	###	###	40,248	0	28.8	28.8	0.0
2007-Feb-01 Thu	###	4	###	###	104,482	###	###	###	0.0
2007-Jan-31 Wed	###	###	###	###			73.7	73.7	0.0
2007-Jan-30 Tue	###	###	###	###			65.1	65.1	0.0
2007-Jan-29 Mon	3.8	3.89	3.8	3.89			87.0	87.0	0.3
2007-Jan-25 Thu	3.86	3.86	3.8	3.8			###	###	###
2007-Jan-24 Wed	3.88	###	3.85	3.85	19,656	###	27.7	27.7	0.3
2007-Jan-23 Tue	3.7	###	3.7	3.88	69,046	###	92.5	92.5	0.3
2007-Jan-22 Mon	3.7	3.72	###	3.7			###	###	0.3
2007-Jan-19 Fri	###	3.7	###	3.7			###	###	0.3
2007-Jan-18 Thu	###	###	###	###			###	###	0.0
2007-Jan-17 Wed	###	###	###	###			###	###	0.0
2007-Jan-16 Tue	###	###	###	###			61.9	61.9	0.0
2007-Jan-15 Mon	###	3.7	###	###	18,325	###	###	###	0.0
2007-Jan-12 Fri	###	###	###	###			###	###	0.0
2007-Jan-11 Thu	###	###	###	###	16,350	0	32.9	32.9	0.0
2007-Jan-10 Wed	###	###	3.59	###	56,044	###	82.9	82.9	0.0
2007-Jan-09 Tue	3.55	###	3.55	###	31,079	###	###	###	0.0
2007-Jan-08 Mon	3.58	3.58	3.51	3.56	1,383,554	###	40.0	40.0	0.3
2007-Jan-05 Fri	###	###	3.59	3.59	31,953	57,355	21.2	21.2	###
2007-Jan-04 Thu	3.7	3.7	###	###	3,350	###	33.5	33.5	0.0
2007-Jan-03 Wed	###	3.7	###	###			75.2	75.2	0.0
2007-Jan-02 Tue	###	###	###	###	43,359	0	32.7	32.7	0.0
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	###	###	###	46,255	0	24.4	24.4	0.0
2006-Dec-27 Wed	###	###	###	###	27,441	0	62.7	62.7	0.0
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	###	###	###	###	11,646	0	85.4	85.4	0.0
2006-Dec-20 Wed	3.7	3.7	###	###	20,982	###	24.6	24.6	0.0
2006-Dec-19 Tue	3.7	3.7	###	###			###	###	0.0
2006-Dec-18 Mon	3.7	3.7	###	###	32,645	###	26.8	26.8	0.0
2006-Dec-15 Fri	###	3.7	###	###	124,382	###	###	###	0.0
2006-Dec-14 Thu	###	3.7	###	###	24,125	###	###	###	0.0