(AWB) AWB LIMITED Daily Prices Page 3

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Fri 26-Mar-13 12:50:02 AM 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

(AWB) AWB LIMITED Daily Prices Page 3...

TOC Company Info for AWB Limits

Company Details for (AWB) AWB LIMITED

Listing Code	AWB
Listing Name	AWB LIMITED
GICS Sector	Food & Staples Retailing
ISIN Name	AWB LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AWB5

Maximum Price date available .. Thursday 12th March 2026
Latest price with VOLUME for AWB .. Friday 19th November 2010

AWB 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	0.7	5,720	###
MAX	6.41	90,815,485	99.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AWB Bottom

<< Previous 1 2 3 4 5 6 Next >>

End of day Prices (full format),

450 Days for (AWB) AWB LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -6.7
2007-May-28 Mon	###	###	###	###			###	###	0.0
2007-May-25 Fri	3.55	###	3.53	###			85.1	85.1	0.0
2007-May-24 Thu	###	3.56	###	3.5	5,044,278	###	###	###	0.3
2007-May-23 Wed	3.26	3.42	###	3.4	4,595,085	###	92.0	92.0	0.2
2007-May-22 Tue	###	###	###	###			1.7	1.7	0.0
2007-May-21 Mon	###	3.7	3.58	3.7			###	###	0.3
2007-May-18 Fri	3.48	3.55	3.48	3.54			84.3	84.3	0.3
2007-May-17 Thu	###	3.48	###	3.48			86.5	86.5	0.2
2007-May-16 Wed	3.41	3.44	###	###	747,244	1,285,259	###	###	0.0
2007-May-15 Tue	3.42	3.45	3.4	3.41	555,828	###	###	###	###
2007-May-14 Mon	3.43	3.46	3.4	3.45			###	###	###
2007-May-11 Fri	3.25	3.42	3.25	3.42			###	###	0.2
2007-May-10 Thu	3.28	###	3.27	###	1,045,477	1,709,354	###	###	0.0
2007-May-09 Wed	###	###	3.28	###			###	###	0.0
2007-May-08 Tue	###	###	###	###			24.8	24.8	0.0
2007-May-07 Mon	3.41	3.41	###	###			29.6	29.6	0.0
2007-May-04 Fri	3.5	3.51	3.4	3.41	679,484	###	###	###	###
2007-May-03 Thu	3.42	3.47	###	3.47			77.9	77.9	0.2
2007-May-02 Wed	###	###	###	###			###	###	0.0
2007-May-01 Tue	###	###	3.29	###			33.9	33.9	0.0
2007-Apr-30 Mon	3.4	3.4	###	###			###	###	0.0
2007-Apr-27 Fri	###	3.42	3.22	3.42			###	###	0.2
2007-Apr-26 Thu	3.47	3.54	3.24	###	2,887,745	9,789,455	8.6	8.6	0.0
2007-Apr-24 Tue	3.5	3.54	3.45	3.46	929,125	###	28.0	28.0	0.2
2007-Apr-23 Mon	3.52	3.55	3.46	3.55			76.6	76.6	###
2007-Apr-20 Fri	3.55	###	3.5	3.52			27.5	27.5	###
2007-Apr-19 Thu	3.7	3.7	3.5	3.55			###	###	###
2007-Apr-18 Wed	3.73	3.75	###	3.73			64.9	64.9	###
2007-Apr-17 Tue	3.84	3.85	3.74	3.78			###	###	0.3
2007-Apr-16 Mon	3.73	3.84	###	3.84			87.1	87.1	0.3
2007-Apr-13 Fri	3.58	3.71	3.58	3.7	2,617,882	9,542,179	###	###	0.3
2007-Apr-12 Thu	3.54	3.59	3.5	3.55			###	###	###
2007-Apr-11 Wed	###	###	3.53	3.53			20.4	20.4	0.3
2007-Apr-10 Tue	3.48	###	3.48	###			###	###	0.0
2007-Apr-05 Thu	3.55	3.55	3.49	3.5	463,381	###	19.4	19.4	0.3
2007-Apr-04 Wed	3.55	3.56	3.5	3.53	506,026	1,786,271	###	###	0.3
2007-Apr-03 Tue	3.47	3.5	3.44	3.48	512,778	###	###	###	0.2
2007-Apr-02 Mon	3.55	3.58	3.43	3.43	677,140	2,373,375	12.3	12.3	0.2
2007-Mar-30 Fri	3.52	3.55	3.5	3.55	1,200,481	###	###	###	###
2007-Mar-29 Thu	3.43	3.53	3.43	3.5			###	###	0.3
2007-Mar-28 Wed	3.54	3.55	3.44	3.45	1,346,356	###	16.2	16.2	###
2007-Mar-27 Tue	###	###	3.51	3.51	1,139,847	###	9.7	9.7	###
2007-Mar-26 Mon	3.48	###	3.46	###			94.8	94.8	0.0
2007-Mar-23 Fri	3.53	3.54	3.43	3.45			13.6	13.6	###
2007-Mar-22 Thu	3.55	3.58	3.51	3.56			###	###	0.3
2007-Mar-21 Wed	3.51	3.59	3.51	3.54			###	###	0.3
2007-Mar-20 Tue	3.48	3.59	3.46	3.52			###	###	###
2007-Mar-19 Mon	3.44	3.48	3.41	3.45	1,315,588	###	69.6	69.6	###
2007-Mar-16 Fri	###	3.45	###	3.45	2,043,483	###	###	###	###
2007-Mar-15 Thu	###	###	3.27	###			29.1	29.1	0.0
2007-Mar-14 Wed	3.27	3.27	3.22	3.22			###	###	0.2
2007-Mar-13 Tue	###	###	3.22	###	1,204,970	###	28.6	28.6	0.0
2007-Mar-12 Mon	3.21	###	3.21	###			85.5	85.5	0.0
2007-Mar-09 Fri	###	3.23	###	###			###	###	0.0
2007-Mar-08 Thu	###	###	###	###	219,286	0	30.2	30.2	0.0
2007-Mar-07 Wed	###	3.2	###	###	908,389	1,453,422	###	###	0.0
2007-Mar-06 Tue	###	###	###	###			###	###	0.0
2007-Mar-05 Mon	###	3.2	###	###	1,373,177	2,197,083	###	###	0.0
2007-Mar-02 Fri	###	###	###	###			###	###	0.0
2007-Mar-01 Thu	###	###	###	3			39.8	39.8	0.2
2007-Feb-28 Wed	###	###	2.85	###	1,510,921	###	61.9	61.9	0.0
2007-Feb-27 Tue	###	###	###	###	1,338,082	0	19.3	19.3	0.0
2007-Feb-26 Mon	3.22	3.23	###	###			###	###	0.0
2007-Feb-23 Fri	3.21	3.24	###	3.23			71.5	71.5	###
2007-Feb-22 Thu	3.26	3.26	###	3.23	1,935,687	###	###	###	###
2007-Feb-21 Wed	3.26	3.28	3.22	3.27	1,175,870	3,821,577	73.8	73.8	###
2007-Feb-20 Tue	3.26	3.27	###	3.26			70.5	70.5	0.2
2007-Feb-19 Mon	3.25	3.28	3.23	3.27	1,370,622	4,461,374	72.6	72.6	###
2007-Feb-16 Fri	3.22	3.23	3.2	3.23	851,044	###	###	###	###
2007-Feb-15 Thu	3.2	3.24	###	3.21			###	###	###
2007-Feb-14 Wed	3.23	3.25	###	###	659,758	###	###	###	0.0
2007-Feb-13 Tue	###	3.25	###	3.25			83.6	83.6	0.2
2007-Feb-12 Mon	###	###	###	###			83.2	83.2	0.0
2007-Feb-09 Fri	3.2	3.2	###	###			###	###	0.0
2007-Feb-08 Thu	3.2	3.24	###	3.2			66.4	66.4	0.2
2007-Feb-07 Wed	3.27	3.27	3.21	3.24			30.9	30.9	###
2007-Feb-06 Tue	3.29	###	3.25	3.25	1,230,048	1,998,828	###	###	0.2
2007-Feb-05 Mon	3.24	3.29	###	3.29	1,021,046	1,679,620	84.8	84.8	###
2007-Feb-02 Fri	###	3.24	###	3.22			###	###	0.2
2007-Feb-01 Thu	###	3.23	###	###			83.4	83.4	0.0
2007-Jan-31 Wed	3.23	3.27	###	###			###	###	0.0
2007-Jan-30 Tue	3.25	###	3.22	3.28			###	###	0.2
2007-Jan-29 Mon	3.22	3.24	###	3.24			###	###	###
2007-Jan-25 Thu	3.29	###	###	###	1,511,685	0	###	###	0.0
2007-Jan-24 Wed	###	###	3.24	###	2,396,971	###	###	###	0.0
2007-Jan-23 Tue	###	3.44	###	3.4	1,355,043	2,330,673	67.1	67.1	0.2
2007-Jan-22 Mon	3.48	3.48	###	3.41			###	###	###
2007-Jan-19 Fri	3.47	3.49	3.41	3.48	1,776,724	###	65.5	65.5	0.2
2007-Jan-18 Thu	3.45	3.49	3.43	3.47	1,980,444	###	###	###	0.2
2007-Jan-17 Wed	3.25	3.4	3.25	3.4			93.0	93.0	0.2
2007-Jan-16 Tue	3.24	###	3.21	3.28			###	###	0.2
2007-Jan-15 Mon	###	3.22	###	3.21	1,679,525	###	###	###	###
2007-Jan-12 Fri	3.21	3.21	###	###			###	###	0.0
2007-Jan-11 Thu	3.2	3.25	###	3.2	791,040	1,285,440	###	###	0.2
2007-Jan-10 Wed	###	###	###	3.22	2,341,926	0	###	###	0.2
2007-Jan-09 Tue	###	###	3.27	###	2,753,055	4,501,244	70.4	70.4	0.0
2007-Jan-08 Mon	###	###	3.27	###			###	###	0.0
2007-Jan-05 Fri	###	3.45	3.28	###	3,359,624	###	###	###	0.0
2007-Jan-04 Thu	3.21	###	3.2	###			93.0	93.0	0.0
2007-Jan-03 Wed	###	###	###	###			93.4	93.4	0.0
2007-Jan-02 Tue	###	###	###	###			###	###	0.0
2006-Dec-29 Fri	###	###	###	###	750,849	0	###	###	0.0
2006-Dec-28 Thu	###	###	###	###			###	###	0.0
2006-Dec-27 Wed	###	###	###	###	1,502,428	0	###	###	0.0
2006-Dec-22 Fri	###	###	###	###	2,017,456	0	###	###	0.0
2006-Dec-21 Thu	###	3	###	###	7,295,085	10,942,627	###	###	0.0
2006-Dec-20 Wed	###	2.88	###	2.88	5,832,650	###	###	###	0.2
2006-Dec-19 Tue	###	###	2.59	###	1,388,350	###	###	###	0.0
2006-Dec-18 Mon	2.55	###	2.55	###	1,609,726	###	###	###	0.0
2006-Dec-15 Fri	2.54	###	2.53	2.53	2,140,347	###	33.1	33.1	###
2006-Dec-14 Thu	2.55	2.58	2.52	2.55			###	###	0.2
2006-Dec-13 Wed	2.57	2.58	2.53	2.58			70.8	70.8	0.2
2006-Dec-12 Tue	2.58	###	2.51	2.58			70.0	70.0	0.2
2006-Dec-11 Mon	###	###	2.58	###	1,133,281	###	67.3	67.3	0.0
2006-Dec-08 Fri	2.57	###	2.57	###	2,175,320	2,795,286	###	###	0.0
2006-Dec-07 Thu	2.57	###	2.53	###	3,699,128	###	79.7	79.7	0.0
2006-Dec-06 Wed	2.59	###	2.48	###	4,318,377	5,354,787	84.1	84.1	0.0
2006-Dec-05 Tue	2.76	2.85	###	###			###	###	0.0
2006-Dec-04 Mon	2.8	2.81	2.74	2.78	971,259	2,695,243	###	###	0.2
2006-Dec-01 Fri	2.82	2.85	2.8	2.81	1,214,355	3,430,552	37.7	37.7	###
2006-Nov-30 Thu	2.78	###	2.75	2.85			85.8	85.8	###
2006-Nov-29 Wed	2.78	2.8	###	2.78			59.7	59.7	0.2
2006-Nov-28 Tue	2.78	2.86	2.78	2.82			83.4	83.4	###
2006-Nov-27 Mon	2.85	###	2.71	2.86			68.9	68.9	0.2
2006-Nov-24 Fri	2.59	2.81	2.57	2.8	4,353,077	11,709,777	###	###	0.2
2006-Nov-23 Thu	2.57	###	2.53	###			73.3	73.3	0.0
2006-Nov-22 Wed	2.52	###	2.51	2.56			###	###	0.2
2006-Nov-21 Tue	2.48	2.53	2.47	2.53	1,610,253	###	###	###	###
2006-Nov-20 Mon	###	###	2.42	2.47	4,832,887	###	3.2	3.2	###
2006-Nov-17 Fri	###	2.7	###	###	973,776	###	###	###	0.0
2006-Nov-16 Thu	2.72	2.75	###	###	753,081	1,035,486	24.7	24.7	0.0
2006-Nov-15 Wed	###	2.74	###	2.7	711,255	###	###	###	0.2
2006-Nov-14 Tue	###	2.7	###	###	1,442,188	1,946,953	###	###	0.0
2006-Nov-13 Mon	2.78	2.8	###	###	1,550,057	2,170,079	###	###	0.0
2006-Nov-10 Fri	###	2.79	###	2.79			91.6	91.6	###
2006-Nov-09 Thu	###	2.7	###	###			###	###	0.0
2006-Nov-08 Wed	###	2.7	###	###	1,523,674	2,056,959	###	###	0.0
2006-Nov-07 Tue	###	###	###	###			31.3	31.3	0.0
2006-Nov-06 Mon	2.75	2.75	###	###	3,081,051	4,236,445	###	###	0.0
2006-Nov-03 Fri	###	2.75	###	###	5,782,325	###	###	###	0.0
2006-Nov-02 Thu	2.56	###	2.54	###			89.5	89.5	0.0
2006-Nov-01 Wed	2.54	###	2.51	2.54			###	###	###
2006-Oct-31 Tue	2.44	2.57	###	2.52	4,915,085	6,315,884	###	###	###
2006-Oct-30 Mon	2.45	2.51	###	2.42	3,349,347	###	###	###	0.2
2006-Oct-27 Fri	2.51	2.51	2.43	2.45	4,228,186	###	###	###	0.2
2006-Oct-26 Thu	###	###	2.51	2.53	3,212,047	###	6.8	6.8	###
2006-Oct-25 Wed	###	###	###	###	2,237,228	0	65.6	65.6	0.0
2006-Oct-24 Tue	###	2.7	###	###	2,078,485	2,805,954	###	###	0.0
2006-Oct-23 Mon	2.71	2.75	###	###			24.7	24.7	0.0
2006-Oct-20 Fri	2.72	2.74	###	2.71	3,157,343	4,325,559	27.7	27.7	###
2006-Oct-19 Thu	###	2.74	###	###			###	###	0.0
2006-Oct-18 Wed	2.41	2.56	2.4	2.53	8,083,975	20,048,258	92.9	92.9	###
2006-Oct-17 Tue	2.59	###	2.46	2.46	5,481,753	6,742,556	5.5	5.5	0.2
2006-Oct-16 Mon	2.71	2.75	2.56	2.59			5.9	5.9	0.2
2006-Oct-13 Fri	###	###	2.76	2.78	4,570,946	###	7.0	7.0	0.2
2006-Oct-12 Thu	###	###	###	###	3,878,977	0	###	###	0.0
2006-Oct-11 Wed	###	###	###	###			28.8	28.8	0.0
2006-Oct-10 Tue	###	###	###	###	1,062,575	0	64.4	64.4	0.0
2006-Oct-09 Mon	###	###	###	###			13.7	13.7	0.0
2006-Oct-06 Fri	3.21	3.22	###	###			11.9	11.9	0.0
2006-Oct-05 Thu	3.26	3.29	3.2	3.21	1,530,972	###	###	###	###
2006-Oct-04 Wed	3.23	3.26	3.22	3.25	1,032,885	3,346,547	###	###	0.2
2006-Oct-03 Tue	3.26	3.27	3.21	3.23			###	###	###
2006-Oct-02 Mon	3.26	3.28	3.24	3.27			###	###	###
2006-Sep-29 Fri	###	###	3.23	3.27	2,444,074	3,947,179	###	###	###
2006-Sep-28 Thu	3.4	3.4	###	###			14.9	14.9	0.0
2006-Sep-27 Wed	3.25	3.4	3.25	3.4	989,824	###	###	###	0.2
2006-Sep-26 Tue	3.2	3.26	3.2	3.25			84.3	84.3	0.2
2006-Sep-25 Mon	###	###	3.2	3.23			13.6	13.6	###
2006-Sep-22 Fri	3.21	###	3.21	###	973,871	###	90.8	90.8	0.0
2006-Sep-21 Thu	3.26	3.28	3.23	3.23			28.4	28.4	###
2006-Sep-20 Wed	###	###	3.24	3.27	1,719,070	###	18.6	18.6	###
2006-Sep-19 Tue	3.43	3.43	###	###	1,009,145	1,730,683	###	###	0.0
2006-Sep-18 Mon	3.5	3.53	3.45	3.48	1,033,741	3,607,756	27.2	27.2	0.2
2006-Sep-15 Fri	###	3.49	###	3.49	797,077	###	###	###	###
2006-Sep-14 Thu	3.4	3.41	###	###	1,406,578	###	24.3	24.3	0.0
2006-Sep-13 Wed	###	3.43	###	3.43	837,071	1,435,576	79.9	79.9	0.2
2006-Sep-12 Tue	###	3.41	###	3.4			90.6	90.6	0.2
2006-Sep-11 Mon	3.46	3.46	###	###	817,187	###	25.3	25.3	0.0
2006-Sep-08 Fri	3.47	3.47	3.43	3.46			###	###	0.2
2006-Sep-07 Thu	3.55	3.55	3.46	3.52			###	###	###
2006-Sep-06 Wed	3.57	3.59	3.53	3.55			31.4	31.4	###
2006-Sep-05 Tue	3.54	3.56	3.51	3.56			###	###	0.3
2006-Sep-04 Mon	3.51	3.56	3.48	3.53			###	###	0.3
2006-Sep-01 Fri	3.5	3.57	3.45	3.57	909,589	3,192,657	83.1	83.1	0.3
2006-Aug-31 Thu	###	3.5	###	3.5	987,989	1,728,980	88.3	88.3	0.3
2006-Aug-30 Wed	###	###	###	###			###	###	0.0
2006-Aug-29 Tue	###	###	###	###	810,521	0	68.1	68.1	0.0
2006-Aug-28 Mon	###	###	###	###	521,588	0	22.5	22.5	0.0
2006-Aug-25 Fri	3.4	3.4	###	###			17.5	17.5	0.0
2006-Aug-24 Thu	3.4	3.4	###	###	877,978	###	16.2	16.2	0.0
2006-Aug-23 Wed	###	3.4	###	3.4	543,282	923,579	74.3	74.3	0.2
2006-Aug-22 Tue	3.4	3.41	3.26	###			13.1	13.1	0.0
2006-Aug-21 Mon	###	3.41	###	###			###	###	0.0
2006-Aug-18 Fri	3.25	###	3.25	###	1,642,629	2,669,272	79.2	79.2	0.0
2006-Aug-17 Thu	3.23	###	###	###			###	###	0.0
2006-Aug-16 Wed	###	###	3.26	3.26	1,295,573	2,111,783	###	###	0.2
2006-Aug-15 Tue	###	3.4	###	###			###	###	0.0
2006-Aug-14 Mon	3.42	3.5	###	3.41			###	###	###
2006-Aug-11 Fri	###	3.45	###	3.45	1,232,253	###	84.3	84.3	###
2006-Aug-10 Thu	3.46	3.47	###	###			###	###	0.0
2006-Aug-09 Wed	3.58	3.58	3.48	3.5			###	###	0.3
2006-Aug-08 Tue	###	###	3.55	###			###	###	0.0
2006-Aug-07 Mon	###	###	3.56	###	1,419,679	2,527,028	###	###	0.0
2006-Aug-04 Fri	3.74	3.77	###	###	1,468,781	2,768,652	###	###	0.0
2006-Aug-03 Thu	3.74	3.76	###	3.72	1,508,773	###	###	###	0.3
2006-Aug-02 Wed	3.73	3.78	3.72	3.74			###	###	0.3
2006-Aug-01 Tue	3.81	3.82	3.75	3.75			###	###	0.3
2006-Jul-31 Mon	3.83	3.86	3.75	3.86			###	###	0.3
2006-Jul-28 Fri	3.8	3.85	3.75	3.83			###	###	###
2006-Jul-27 Thu	###	3.88	3.57	3.85			###	###	0.3
2006-Jul-26 Wed	###	###	###	###			16.2	16.2	0.0
2006-Jul-25 Tue	###	###	###	4	1,391,178	0	19.3	19.3	0.3
2006-Jul-24 Mon	###	###	###	###	973,877	0	75.8	75.8	0.0
2006-Jul-21 Fri	###	###	###	###	689,547	0	78.5	78.5	0.0
2006-Jul-20 Thu	###	###	###	###			19.6	19.6	0.0
2006-Jul-19 Wed	###	4.22	###	###			###	###	0.0
2006-Jul-18 Tue	###	###	###	###	469,948	0	###	###	0.0
2006-Jul-17 Mon	###	###	###	###			89.0	89.0	0.0
2006-Jul-14 Fri	###	###	###	###			44.3	44.3	0.0
2006-Jul-13 Thu	###	###	###	###	950,580	0	39.8	39.8	0.0
2006-Jul-12 Wed	###	###	###	###			###	###	0.0
2006-Jul-11 Tue	4.21	4.23	###	###			32.1	32.1	0.0
2006-Jul-10 Mon	###	###	4.23	4.26			###	###	0.3
2006-Jul-07 Fri	###	###	4.26	###	1,255,450	###	###	###	0.0
2006-Jul-06 Thu	4.25	###	4.25	###			###	###	0.0
2006-Jul-05 Wed	4.25	4.26	4.21	4.25	657,983	2,786,558	65.2	65.2	###
2006-Jul-04 Tue	4.21	4.28	4.21	4.22	1,121,573	4,761,077	###	###	###
2006-Jul-03 Mon	4.23	4.29	###	4.2	2,373,224	###	27.0	27.0	###
2006-Jun-30 Fri	###	###	###	###			35.6	35.6	0.0
2006-Jun-28 Wed	###	4.42	###	4.42			###	###	0.3
2006-Jun-27 Tue	###	4.44	###	###			###	###	0.0
2006-Jun-26 Mon	4.26	###	4.25	###			###	###	0.0
2006-Jun-23 Fri	###	###	4.24	4.24	1,105,628	###	###	###	0.3
2006-Jun-22 Thu	###	###	###	4.29			18.0	18.0	###
2006-Jun-21 Wed	###	4.42	###	###	2,161,288	4,776,446	73.7	73.7	0.0
2006-Jun-20 Tue	###	###	###	###			96.0	96.0	0.0
2006-Jun-19 Mon	###	###	###	###	1,440,129	0	###	###	0.0
2006-Jun-16 Fri	4.2	4.21	###	###	1,249,975	###	###	###	0.0
2006-Jun-15 Thu	4	4.2	4	4.2	2,979,081	###	###	###	###
2006-Jun-14 Wed	4	###	###	4			###	###	0.3
2006-Jun-13 Tue	###	###	###	###	1,703,759	0	###	###	0.0
2006-Jun-09 Fri	###	4.2	###	###	2,024,028	4,250,458	17.7	17.7	0.0
2006-Jun-08 Thu	4.45	4.53	###	###			35.8	35.8	0.0
2006-Jun-07 Wed	4.5	4.53	4.45	4.48			###	###	###
2006-Jun-06 Tue	4.58	###	4.52	4.53	1,608,822	###	30.1	30.1	###
2006-Jun-05 Mon	4.59	###	4.54	###			75.6	75.6	0.0
2006-Jun-02 Fri	###	4.5	###	4.5	1,588,722	3,574,624	87.8	87.8	###
2006-Jun-01 Thu	4.28	###	4.26	###	817,677	1,741,652	###	###	0.0
2006-May-31 Wed	###	4.25	###	4.25	1,513,724	###	83.3	83.3	###
2006-May-30 Tue	###	4.24	###	4.2			69.4	69.4	###
2006-May-29 Mon	4.23	4.26	###	###	1,441,025	3,069,383	21.7	21.7	0.0
2006-May-26 Fri	###	###	###	4.24			15.3	15.3	0.3
2006-May-25 Thu	4.23	4.27	4.21	4.27	754,150	###	80.7	80.7	###
2006-May-24 Wed	4.23	4.29	###	4.25			66.3	66.3	###
2006-May-23 Tue	###	4.21	###	4.21			###	###	###
2006-May-22 Mon	###	###	###	###	1,749,552	0	###	###	0.0
2006-May-19 Fri	4.21	4.24	###	###	758,853	###	###	###	0.0
2006-May-18 Thu	###	###	###	###	2,217,878	0	91.0	91.0	0.0
2006-May-17 Wed	4.29	###	###	###	1,820,782	0	8.4	8.4	0.0
2006-May-16 Tue	###	###	4.27	4.29			###	###	###
2006-May-15 Mon	###	4.47	4.25	###			###	###	0.0
2006-May-12 Fri	4.44	4.44	###	###	1,197,984	2,659,524	###	###	0.0
2006-May-11 Thu	###	###	4.45	4.48			11.3	11.3	###
2006-May-10 Wed	4.74	4.78	4.56	4.57			###	###	###
2006-May-09 Tue	4.55	4.73	4.55	###	2,016,582	9,356,940	###	###	0.0
2006-May-08 Mon	4.5	4.55	4.44	4.51	865,146	###	66.2	66.2	0.3
2006-May-05 Fri	4.55	4.56	###	4.45	1,054,985	###	12.7	12.7	0.3
2006-May-04 Thu	###	4.51	###	4.49	1,901,427	###	###	###	###
2006-May-03 Wed	4.4	4.44	4.27	4.28	2,632,527	11,464,655	13.0	13.0	0.3
2006-May-02 Tue	###	###	###	###			9.1	9.1	0.0
2006-May-01 Mon	4.51	###	4.5	###	5,979,272	###	###	###	0.0
2006-Apr-28 Fri	###	4.45	4.27	4.45			###	###	0.3
2006-Apr-27 Thu	4.44	4.44	4.25	###			###	###	0.0
2006-Apr-26 Wed	4.2	4.45	4.2	###	5,368,271	23,217,772	###	###	0.0
2006-Apr-24 Mon	4	###	###	###			89.7	89.7	0.0
2006-Apr-21 Fri	4	###	###	###			###	###	0.0
2006-Apr-20 Thu	###	###	###	###			78.3	78.3	0.0
2006-Apr-19 Wed	3.86	###	3.83	3.88			###	###	0.3
2006-Apr-18 Tue	3.85	3.89	3.82	3.85	4,068,483	###	64.5	64.5	0.3
2006-Apr-13 Thu	3.85	3.86	3.81	3.85			71.4	71.4	0.3
2006-Apr-11 Tue	###	###	3.87	3.87	1,039,325	###	###	###	###
2006-Apr-10 Mon	###	###	###	###	869,128	0	72.0	72.0	0.0
2006-Apr-07 Fri	###	###	###	###	1,404,872	0	27.6	27.6	0.0
2006-Apr-06 Thu	4	###	###	###			###	###	0.0
2006-Apr-05 Wed	###	###	###	###			79.4	79.4	0.0
2006-Apr-04 Tue	###	###	###	###			###	###	0.0
2006-Apr-03 Mon	###	###	3.88	###			93.0	93.0	0.0
2006-Mar-31 Fri	###	###	3.87	3.88	1,279,875	2,476,558	19.1	19.1	0.3
2006-Mar-30 Thu	###	###	###	###	1,003,585	0	###	###	0.0
2006-Mar-29 Wed	###	###	3.86	###	1,921,270	3,708,051	###	###	0.0
2006-Mar-28 Tue	###	###	###	###	2,483,077	0	10.8	10.8	0.0
2006-Mar-27 Mon	###	###	###	###	2,569,420	0	82.2	82.2	0.0
2006-Mar-24 Fri	###	###	3.88	###	5,335,527	10,350,922	68.3	68.3	0.0
2006-Mar-23 Thu	3.74	###	3.71	###			###	###	0.0
2006-Mar-22 Wed	###	3.71	###	###			25.2	25.2	0.0
2006-Mar-21 Tue	3.78	3.78	###	###			###	###	0.0
2006-Mar-20 Mon	3.8	3.82	3.75	3.77			###	###	###
2006-Mar-17 Fri	3.86	3.87	3.77	3.79	1,127,827	###	19.4	19.4	###
2006-Mar-16 Thu	###	###	3.83	3.83			19.6	19.6	###
2006-Mar-15 Wed	###	###	3.81	3.83	2,062,188	###	###	###	###
2006-Mar-14 Tue	3.85	###	3.83	###	2,055,080	3,935,478	###	###	0.0
2006-Mar-13 Mon	3.77	3.85	3.75	3.79			###	###	###
2006-Mar-10 Fri	3.83	3.87	3.76	3.76			16.0	16.0	0.3
2006-Mar-09 Thu	3.84	3.89	3.83	3.83			###	###	###
2006-Mar-08 Wed	3.75	3.89	3.75	3.83	2,360,943	###	86.0	86.0	###
2006-Mar-07 Tue	3.85	###	3.75	3.76	2,151,926	###	###	###	0.3
2006-Mar-06 Mon	###	###	3.8	###			22.7	22.7	0.0
2006-Mar-03 Fri	3.76	###	3.76	###			93.8	93.8	0.0
2006-Mar-02 Thu	###	3.83	###	3.71			###	###	###
2006-Mar-01 Wed	3.77	3.77	3.55	###	3,540,285	12,957,443	9.0	9.0	0.0
2006-Feb-28 Tue	3.88	###	3.74	3.77			11.6	11.6	###
2006-Feb-27 Mon	###	###	3.85	3.88			###	###	0.3
2006-Feb-24 Fri	4.23	4.29	###	###	3,039,271	###	5.8	5.8	0.0
2006-Feb-23 Thu	###	4.21	###	4.21	2,130,527	4,484,759	84.1	84.1	###
2006-Feb-22 Wed	###	###	###	###			###	###	0.0
2006-Feb-21 Tue	###	###	###	###			###	###	0.0
2006-Feb-20 Mon	4.22	4.25	###	###			18.3	18.3	0.0
2006-Feb-17 Fri	4.25	###	###	###			21.4	21.4	0.0
2006-Feb-16 Thu	###	4.23	###	4.23	2,941,623	###	92.6	92.6	0.3
2006-Feb-15 Wed	0	0	0	0	0				0.0
2006-Feb-14 Tue	###	4.47	4.25	4.25	2,983,052	###	###	###	###
2006-Feb-13 Mon	###	###	4.28	###			3.1	3.1	0.0
2006-Feb-10 Fri	4.5	4.73	4.5	###			93.5	93.5	0.0
2006-Feb-09 Thu	###	4.51	4.29	4.49	3,396,449	14,944,375	###	###	###
2006-Feb-08 Wed	###	4.25	4	4.25			###	###	###
2006-Feb-07 Tue	4.51	###	###	###	5,478,858	0	2.2	2.2	0.0
2006-Feb-06 Mon	4.49	4.73	4.41	###	2,838,570	###	###	###	0.0
2006-Feb-03 Fri	###	###	4.48	4.52			###	###	0.3
2006-Feb-02 Thu	4.83	4.86	4.76	4.79	4,926,523	23,696,575	###	###	0.3
2006-Feb-01 Wed	###	###	4.81	4.89			###	###	###
2006-Jan-31 Tue	###	###	###	###			70.6	70.6	0.0
2006-Jan-30 Mon	###	###	###	###			###	###	0.0
2006-Jan-27 Fri	###	###	###	###	2,564,179	0	19.8	19.8	0.0
2006-Jan-25 Wed	###	###	###	###	1,872,940	0	83.6	83.6	0.0
2006-Jan-24 Tue	5	###	###	5			68.8	68.8	0.4
2006-Jan-23 Mon	4.8	###	4.73	###	4,248,947	10,048,759	95.4	95.4	0.0
2006-Jan-20 Fri	5.42	5.44	###	5.21			###	###	0.4
2006-Jan-19 Thu	5.45	###	5.45	5.52			###	###	0.4
2006-Jan-18 Wed	###	###	###	5.77			###	###	0.4
2006-Jan-17 Tue	6	###	###	###			68.6	68.6	0.0
2006-Jan-16 Mon	6.26	###	###	###	1,379,127	0	###	###	0.0
2006-Jan-13 Fri	###	###	6.22	###	413,829	###	64.7	64.7	0.0
2006-Jan-12 Thu	###	6.41	6.26	6.4	1,000,657	###	###	###	0.5
2006-Jan-11 Wed	6.21	###	###	###	972,050	0	###	###	0.0
2006-Jan-10 Tue	###	6.26	###	6.21			82.9	82.9	###
2006-Jan-09 Mon	6.22	6.22	###	###	662,159	###	###	###	0.0
2006-Jan-06 Fri	###	###	###	6.23			81.1	81.1	0.4
2006-Jan-05 Thu	###	6.25	###	###	542,155	###	###	###	0.0
2006-Jan-04 Wed	###	###	6	###	880,847	2,642,541	###	###	0.0
2006-Jan-03 Tue	###	###	6	6			16.1	16.1	0.4
2005-Dec-30 Fri	###	###	###	###	479,357	0	83.1	83.1	0.0
2005-Dec-29 Thu	###	###	###	###	402,150	0	###	###	0.0
2005-Dec-28 Wed	###	###	###	###	334,885	0	10.8	10.8	0.0
2005-Dec-27 Tue	###	6.2	###	6.2			90.8	90.8	0.4
2005-Dec-23 Fri	###	6.2	###	6.2			90.8	90.8	0.4
2005-Dec-22 Thu	###	###	###	###			15.3	15.3	0.0
2005-Dec-21 Wed	###	6.2	###	###	1,075,847	3,335,125	###	###	0.0
2005-Dec-20 Tue	5.76	###	5.76	###			###	###	0.0
2005-Dec-19 Mon	###	###	5.77	5.77			###	###	0.4
2005-Dec-16 Fri	###	###	###	###			###	###	0.0
2005-Dec-15 Thu	###	###	###	###			###	###	0.0
2005-Dec-14 Wed	5.88	###	5.88	###			78.4	78.4	0.0
2005-Dec-13 Tue	5.85	###	5.82	###	2,258,981	###	###	###	0.0
2005-Dec-12 Mon	5.8	###	5.8	5.85			78.1	78.1	0.4
2005-Dec-09 Fri	5.85	5.87	5.75	5.78			19.7	19.7	0.4
2005-Dec-08 Thu	5.76	6	5.76	5.87	1,073,528	6,312,344	###	###	###
2005-Dec-07 Wed	5.73	###	5.73	5.83	1,217,452	###	81.5	81.5	###
2005-Dec-06 Tue	###	5.79	###	5.79	1,278,442	3,701,089	###	###	###
2005-Dec-05 Mon	5.59	###	5.57	###			71.8	71.8	0.0
2005-Dec-02 Fri	5.59	###	5.56	###	492,049	###	72.1	72.1	0.0
2005-Dec-01 Thu	###	5.7	5.5	###	1,372,359	###	76.4	76.4	0.0
2005-Nov-30 Wed	###	5.7	5.57	###	1,727,726	###	32.7	32.7	0.0
2005-Nov-29 Tue	###	5.72	###	###			###	###	0.0
2005-Nov-28 Mon	###	###	5.28	###	598,945	###	69.5	69.5	0.0
2005-Nov-25 Fri	###	###	###	###	1,028,778	0	###	###	0.0
2005-Nov-24 Thu	###	###	###	###	2,376,843	0	68.1	68.1	0.0
2005-Nov-23 Wed	5.29	###	5.29	###			72.4	72.4	0.0
2005-Nov-22 Tue	###	###	5.25	5.27			###	###	###
2005-Nov-21 Mon	###	###	###	###			###	###	0.0
2005-Nov-18 Fri	###	###	5.26	###			###	###	0.0
2005-Nov-17 Thu	5.24	###	5.21	###			87.4	87.4	0.0
2005-Nov-16 Wed	5.26	5.27	5.21	5.24	959,880	5,029,771	###	###	0.4
2005-Nov-15 Tue	5.28	###	5.25	5.29	1,161,057	3,047,774	###	###	0.4
2005-Nov-14 Mon	###	###	5.25	###	669,373	###	73.5	73.5	0.0
2005-Nov-11 Fri	###	###	###	###	518,425	0	###	###	0.0
2005-Nov-10 Thu	###	###	###	###	692,784	0	30.4	30.4	0.0
2005-Nov-09 Wed	###	###	###	###	555,770	0	###	###	0.0
2005-Nov-08 Tue	5.29	###	5.27	###			###	###	0.0
2005-Nov-07 Mon	###	###	5.25	5.28	563,025	1,477,940	###	###	0.4
2005-Nov-04 Fri	###	###	5.24	###	701,259	###	33.1	33.1	0.0
2005-Nov-03 Thu	###	###	###	###			94.7	94.7	0.0
2005-Nov-02 Wed	5.24	5.24	###	###			###	###	0.0
2005-Nov-01 Tue	###	###	5.22	###			###	###	0.0
2005-Oct-31 Mon	5.28	###	5.23	###	735,488	###	81.7	81.7	0.0
2005-Oct-28 Fri	###	###	###	###	546,177	0	###	###	0.0
2005-Oct-27 Thu	###	###	###	###			###	###	0.0
2005-Oct-26 Wed	###	5.4	###	###	415,050	###	###	###	0.0
2005-Oct-25 Tue	###	###	5.26	###	618,943	1,627,820	69.2	69.2	0.0
2005-Oct-24 Mon	5.27	###	5.21	###	546,153	1,422,728	###	###	0.0
2005-Oct-21 Fri	###	###	5.2	5.27			25.8	25.8	###
2005-Oct-20 Thu	5.25	5.45	5.22	5.41			###	###	###
2005-Oct-19 Wed	###	###	###	5.25	592,972	0	87.5	87.5	0.4
2005-Oct-18 Tue	5.27	###	5.25	5.26			###	###	0.4
2005-Oct-17 Mon	5.26	###	5.22	###			75.5	75.5	0.0
2005-Oct-14 Fri	5.29	###	5.24	5.25	357,946	###	###	###	0.4
2005-Oct-13 Thu	5.2	###	###	###			###	###	0.0
2005-Oct-12 Wed	5.2	5.23	###	5.2	472,942	1,236,743	65.0	65.0	###
2005-Oct-11 Tue	5.21	5.23	###	5.2			###	###	###
2005-Oct-10 Mon	###	5.25	###	5.24	540,420	###	###	###	0.4
2005-Oct-07 Fri	###	###	###	###			63.8	63.8	0.0
2005-Oct-06 Thu	###	###	###	###	572,986	0	###	###	0.0
2005-Oct-05 Wed	###	###	###	5.2	753,722	0	###	###	###
2005-Oct-04 Tue	###	###	###	###	886,372	0	###	###	0.0
2005-Oct-03 Mon	###	###	###	###	232,845	0	69.7	69.7	0.0
2005-Sep-30 Fri	###	5.2	###	###	664,852	###	###	###	0.0
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	###	###	###	###	594,524	0	83.3	83.3	0.0
2005-Sep-27 Tue	###	###	###	###			###	###	0.0
2005-Sep-26 Mon	###	###	###	###	666,623	0	85.6	85.6	0.0
2005-Sep-23 Fri	5	###	###	###	360,149	0	80.2	80.2	0.0
2005-Sep-22 Thu	###	###	###	5			###	###	0.4
2005-Sep-21 Wed	###	###	###	###	386,878	0	71.9	71.9	0.0
2005-Sep-20 Tue	###	###	###	###	357,446	0	###	###	0.0
2005-Sep-19 Mon	###	###	5	###	179,183	447,957	###	###	0.0
2005-Sep-16 Fri	###	###	###	###	519,685	0	###	###	0.0
2005-Sep-15 Thu	###	###	###	5			###	###	0.4
2005-Sep-14 Wed	###	###	###	###			83.0	83.0	0.0
2005-Sep-13 Tue	5	###	###	###	396,459	0	###	###	0.0
2005-Sep-12 Mon	###	###	###	###			13.7	13.7	0.0
2005-Sep-09 Fri	5	###	###	###			86.8	86.8	0.0
2005-Sep-08 Thu	5	5	###	5	679,483	###	72.1	72.1	0.4
2005-Sep-07 Wed	###	5	###	###	524,359	###	###	###	0.0
2005-Sep-06 Tue	###	###	###	###	503,756	0	###	###	0.0
2005-Sep-05 Mon	###	###	4.88	###	531,922	1,297,889	84.7	84.7	0.0
2005-Sep-02 Fri	###	###	###	###			28.9	28.9	0.0
2005-Sep-01 Thu	###	###	4.89	###	604,981	1,479,178	24.8	24.8	0.0
2005-Aug-31 Wed	###	###	4.88	###	547,820	1,336,680	###	###	0.0
2005-Aug-30 Tue	###	###	4.88	###	768,243	###	84.7	84.7	0.0
2005-Aug-29 Mon	4.83	###	4.8	###			88.5	88.5	0.0
2005-Aug-26 Fri	4.8	###	4.8	###	844,121	###	###	###	0.0
2005-Aug-25 Thu	4.75	4.78	4.71	4.77			74.8	74.8	###
2005-Aug-24 Wed	4.76	4.76	4.71	4.72	468,628	2,218,953	###	###	0.3
2005-Aug-23 Tue	4.75	4.79	4.73	4.73	244,773	###	35.1	35.1	0.3
2005-Aug-22 Mon	4.73	4.77	###	4.73	811,626	1,935,728	###	###	0.3
2005-Aug-19 Fri	4.73	4.79	4.73	4.73	291,573	1,387,887	###	###	0.3
2005-Aug-18 Thu	4.75	4.78	4.73	4.77			78.9	78.9	###
2005-Aug-17 Wed	4.83	4.87	4.79	4.8	507,582	2,451,621	###	###	0.3
2005-Aug-16 Tue	4.89	###	4.83	###			###	###	0.0
2005-Aug-15 Mon	4.88	###	4.83	4.89			###	###	###