(BBI) BABCOCK & BROWN INFRASTRUCTURE GROUP Daily Prices Page 2

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 Sat 25-May-17 08:29:05 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

(BBI) BABCOCK & BROWN INFRASTRUCTURE GROUP Daily Prices Page 2...

TOC Company Info for BBI Limits

Company Details for (BBI) BABCOCK & BROWN INFRASTRUCTURE GROUP

Listing Code	BBI
Listing Name	BABCOCK & BROWN INFRASTRUCTURE GROUP
GICS Sector	Utilities
ISIN Name	BABCOCK & BROWN INFR
ISIN Security	STAPLED SECURITIES FULLY PAID
ISIN Code	AU000000BBI2

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for BBI .. Friday 4th December 2009

BBI 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	0.024	74,342	0.0
MAX	###	433,101,429	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BBI Bottom

<< Previous 1 2 3 4 Next >>

End of day Prices (full format),

300 Days for (BBI) BABCOCK & BROWN INFRASTRUCTURE GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Sep-19 Fri	###	0.325	0.29	###			###	###	0.0
2008-Sep-18 Thu	0.28	###	0.225	0.26			###	###	0.0
2008-Sep-17 Wed	###	###	0.245	0.255			20.4	20.4	0.0
2008-Sep-16 Tue	###	0.28	0.225	0.275			###	###	###
2008-Sep-15 Mon	###	###	###	###	13,364,776	0	0.7	0.7	0.0
2008-Sep-12 Fri	###	###	###	###	12,811,489	0	###	###	0.0
2008-Sep-11 Thu	0.42	0.43	###	0.43			89.9	89.9	###
2008-Sep-10 Wed	0.42	0.43	###	0.41	10,803,946	2,322,848	21.8	21.8	###
2008-Sep-09 Tue	0.44	0.45	0.42	###	14,548,575	###	###	###	0.0
2008-Sep-08 Mon	0.45	0.46	0.44	0.44	9,595,250	###	18.2	18.2	###
2008-Sep-05 Fri	0.445	0.45	###	0.445			###	###	###
2008-Sep-04 Thu	###	###	0.455	###	12,353,382	###	9.5	9.5	0.0
2008-Sep-03 Wed	0.475	0.51	0.475	###			###	###	0.0
2008-Sep-02 Tue	0.46	0.49	0.46	###	32,169,673	###	###	###	0.0
2008-Sep-01 Mon	0.51	0.51	0.44	0.46			2.3	2.3	0.0
2008-Aug-29 Fri	0.585	###	###	0.545			4.4	4.4	0.0
2008-Aug-28 Thu	0.56	###	0.55	0.585			89.8	89.8	###
2008-Aug-27 Wed	###	0.655	0.555	0.57	30,497,841	###	1.9	1.9	###
2008-Aug-26 Tue	0.585	###	###	###			98.7	98.7	0.0
2008-Aug-25 Mon	###	###	0.59	###			93.4	93.4	0.0
2008-Aug-22 Fri	0.54	###	0.53	###	24,158,385	6,401,972	###	###	0.0
2008-Aug-21 Thu	0.455	0.555	0.445	0.54			###	###	0.0
2008-Aug-20 Wed	0.46	0.51	###	0.45			###	###	0.0
2008-Aug-19 Tue	###	0.655	0.46	0.5	40,871,128	22,785,653	###	###	0.0
2008-Aug-18 Mon	###	###	###	###			###	###	0.0
2008-Aug-15 Fri	0.77	0.775	###	0.725	13,816,086	###	###	###	###
2008-Aug-14 Thu	0.775	0.8	###	0.775			###	###	0.1
2008-Aug-13 Wed	0.81	0.82	0.785	###			###	###	0.0
2008-Aug-12 Tue	0.85	###	0.81	0.83	17,818,959	7,216,678	###	###	###
2008-Aug-11 Mon	###	###	0.84	0.87			###	###	0.1
2008-Aug-08 Fri	###	###	0.875	###			###	###	0.0
2008-Aug-07 Thu	0.89	###	0.89	###			80.8	80.8	0.0
2008-Aug-06 Wed	###	###	###	###			###	###	0.0
2008-Aug-05 Tue	###	###	0.89	###	8,505,254	###	###	###	0.0
2008-Aug-04 Mon	0.87	###	0.87	###			92.7	92.7	0.0
2008-Aug-01 Fri	0.88	0.89	0.86	0.875			34.6	34.6	0.1
2008-Jul-31 Thu	###	###	0.89	###	7,363,373	###	###	###	0.0
2008-Jul-30 Wed	0.875	###	0.875	###			83.6	83.6	0.0
2008-Jul-29 Tue	###	###	0.84	0.85	8,080,749	###	8.7	8.7	###
2008-Jul-28 Mon	0.955	0.985	###	0.955			78.9	78.9	0.1
2008-Jul-25 Fri	###	0.975	###	0.925			38.5	38.5	###
2008-Jul-24 Thu	###	###	###	###	17,445,950	0	84.1	84.1	0.0
2008-Jul-23 Wed	0.89	###	0.89	###	23,580,348	10,493,254	###	###	0.0
2008-Jul-22 Tue	0.86	0.885	0.85	0.885	10,105,841	###	83.3	83.3	###
2008-Jul-21 Mon	0.84	0.855	0.825	0.85	17,954,523	###	74.4	74.4	###
2008-Jul-18 Fri	0.82	###	0.82	###	12,965,059	5,315,674	84.2	84.2	0.0
2008-Jul-17 Thu	0.86	###	0.82	0.83			###	###	###
2008-Jul-16 Wed	0.82	0.86	###	0.84			###	###	###
2008-Jul-15 Tue	0.86	0.87	0.84	0.855			46.3	46.3	###
2008-Jul-14 Mon	0.78	0.86	0.775	0.85			###	###	###
2008-Jul-11 Fri	0.79	###	0.785	0.8			###	###	0.1
2008-Jul-10 Thu	0.79	###	###	0.79			73.4	73.4	###
2008-Jul-09 Wed	0.775	0.8	0.755	0.8	18,810,244	###	###	###	0.1
2008-Jul-08 Tue	###	0.78	0.725	###	11,257,773	8,471,474	94.7	94.7	0.0
2008-Jul-07 Mon	###	###	0.71	###			89.1	89.1	0.0
2008-Jul-04 Fri	###	0.725	###	0.72			###	###	###
2008-Jul-03 Thu	0.72	0.755	0.72	###	10,039,843	7,404,384	86.1	86.1	0.0
2008-Jul-02 Wed	0.7	0.75	0.7	0.75	12,518,554	9,075,951	95.0	95.0	###
2008-Jul-01 Tue	###	###	###	###	6,459,456	0	72.7	72.7	0.0
2008-Jun-30 Mon	0.74	0.75	###	###			###	###	0.0
2008-Jun-27 Fri	###	0.74	###	###			###	###	0.0
2008-Jun-26 Thu	###	0.775	###	0.755	21,737,776	8,423,388	###	###	###
2008-Jun-25 Wed	0.725	0.725	###	0.685	18,192,672	6,594,843	10.9	10.9	0.0
2008-Jun-24 Tue	0.745	0.75	###	0.74	19,043,986	###	36.9	36.9	0.1
2008-Jun-23 Mon	0.75	0.8	0.745	0.775			87.9	87.9	0.1
2008-Jun-20 Fri	0.89	0.89	0.76	0.8			###	###	0.1
2008-Jun-19 Thu	0.89	###	0.875	###	23,705,958	10,371,356	###	###	0.0
2008-Jun-18 Wed	0.87	###	###	0.87			###	###	0.1
2008-Jun-17 Tue	0.87	###	0.85	0.87	20,091,020	8,538,683	66.5	66.5	0.1
2008-Jun-16 Mon	0.7	###	###	0.84			###	###	###
2008-Jun-13 Fri	0.83	0.845	0.625	0.75	48,084,259	###	###	###	###
2008-Jun-12 Thu	###	0.945	###	0.855			5.5	5.5	###
2008-Jun-11 Wed	###	###	###	###			###	###	0.0
2008-Jun-10 Tue	1.055	1.055	###	###	13,749,228	###	28.2	28.2	0.0
2008-Jun-06 Fri	###	###	###	###	11,179,876	0	72.2	72.2	0.0
2008-Jun-05 Thu	###	###	###	1.075			###	###	###
2008-Jun-04 Wed	###	###	###	###			83.7	83.7	0.0
2008-Jun-03 Tue	###	###	###	###	12,450,781	0	30.8	30.8	0.0
2008-Jun-02 Mon	1.055	###	###	###			39.4	39.4	0.0
2008-May-30 Fri	###	1.055	###	1.045	6,427,781	3,390,654	###	###	0.1
2008-May-29 Thu	###	1.085	1.045	###	7,332,847	7,809,482	16.0	16.0	0.0
2008-May-28 Wed	###	###	1.055	###			41.6	41.6	0.0
2008-May-27 Tue	1.025	1.045	###	1.045	7,158,170	3,740,143	###	###	0.1
2008-May-26 Mon	###	###	###	###	13,836,374	0	36.8	36.8	0.0
2008-May-23 Fri	###	###	###	###			###	###	0.0
2008-May-22 Thu	1.145	1.145	###	###			12.0	12.0	0.0
2008-May-21 Wed	###	###	###	1.155			###	###	0.1
2008-May-20 Tue	1.155	1.175	###	###			###	###	0.0
2008-May-19 Mon	###	###	###	###	7,135,957	0	###	###	0.0
2008-May-16 Fri	1.155	###	1.155	1.185	12,634,823	###	###	###	0.1
2008-May-15 Thu	###	###	###	1.155	8,613,647	0	###	###	0.1
2008-May-14 Wed	###	###	1.145	###	6,702,174	###	###	###	0.0
2008-May-13 Tue	1.145	###	###	###	10,434,559	0	###	###	0.0
2008-May-12 Mon	###	###	###	###	5,299,488	0	###	###	0.0
2008-May-09 Fri	###	###	###	###	4,899,455	0	###	###	0.0
2008-May-08 Thu	###	1.125	###	###			23.6	23.6	0.0
2008-May-07 Wed	1.155	1.155	###	###	9,344,256	###	###	###	0.0
2008-May-06 Tue	1.155	###	1.145	###	6,019,350	3,446,077	###	###	0.0
2008-May-05 Mon	###	1.185	1.145	1.155			31.7	31.7	0.1
2008-May-02 Fri	###	1.155	###	1.155			###	###	0.1
2008-May-01 Thu	1.145	###	###	###	4,294,478	0	30.6	30.6	0.0
2008-Apr-30 Wed	###	###	###	###			68.8	68.8	0.0
2008-Apr-29 Tue	###	###	###	###			70.4	70.4	0.0
2008-Apr-28 Mon	###	###	###	1.145	7,756,845	0	35.1	35.1	###
2008-Apr-24 Thu	###	###	1.145	###			###	###	0.0
2008-Apr-23 Wed	###	###	###	###	5,013,883	0	20.1	20.1	0.0
2008-Apr-22 Tue	###	###	###	1.175			30.1	30.1	###
2008-Apr-21 Mon	###	1.185	###	1.175			80.6	80.6	###
2008-Apr-18 Fri	###	1.175	###	###			16.8	16.8	0.0
2008-Apr-17 Thu	###	###	###	###			11.3	11.3	0.0
2008-Apr-16 Wed	###	###	###	###			###	###	0.0
2008-Apr-15 Tue	###	1.125	###	###			###	###	0.0
2008-Apr-14 Mon	###	###	###	###			25.7	25.7	0.0
2008-Apr-11 Fri	###	###	###	###			###	###	0.0
2008-Apr-10 Thu	###	###	###	###	5,035,182	0	###	###	0.0
2008-Apr-09 Wed	1.185	1.185	###	###			###	###	0.0
2008-Apr-08 Tue	1.2	1.2	###	1.175			###	###	###
2008-Apr-07 Mon	1.23	1.23	1.185	1.2	7,815,559	9,437,287	16.8	16.8	0.1
2008-Apr-04 Fri	1.23	1.245	###	1.23	11,634,972	7,242,770	61.1	61.1	0.1
2008-Apr-03 Thu	1.2	1.25	###	1.23			###	###	0.1
2008-Apr-02 Wed	1.185	###	###	###			###	###	0.0
2008-Apr-01 Tue	1.175	1.185	###	1.175			###	###	###
2008-Mar-31 Mon	###	###	1.175	1.175	15,226,180	8,945,380	###	###	###
2008-Mar-28 Fri	1.2	1.21	1.185	1.2			###	###	0.1
2008-Mar-27 Thu	1.21	1.23	###	1.21	11,008,325	###	61.8	61.8	###
2008-Mar-26 Wed	1.2	1.25	###	1.21	16,598,279	10,373,924	65.9	65.9	###
2008-Mar-25 Tue	###	1.21	###	1.21			94.2	94.2	###
2008-Mar-20 Thu	###	###	###	###	30,127,158	0	73.5	73.5	0.0
2008-Mar-19 Wed	###	###	1.045	###			88.7	88.7	0.0
2008-Mar-18 Tue	###	###	1	###			16.6	16.6	0.0
2008-Mar-17 Mon	###	###	1	###			91.4	91.4	0.0
2008-Mar-14 Fri	1.085	1.085	###	###			###	###	0.0
2008-Mar-13 Thu	###	1.085	1.045	###	21,402,854	###	###	###	0.0
2008-Mar-12 Wed	###	###	###	###	27,733,877	0	###	###	0.0
2008-Mar-11 Tue	###	1	0.88	0.945			94.1	94.1	0.1
2008-Mar-10 Mon	###	###	###	0.88	18,565,528	0	33.4	33.4	0.1
2008-Mar-07 Fri	###	###	0.885	###			###	###	0.0
2008-Mar-06 Thu	###	###	0.82	0.975	42,891,346	17,585,451	###	###	###
2008-Mar-05 Wed	###	###	###	###			2.5	2.5	0.0
2008-Mar-04 Tue	###	###	###	###			###	###	0.0
2008-Mar-03 Mon	###	###	###	###	6,823,574	0	13.8	13.8	0.0
2008-Feb-29 Fri	###	###	###	1.2			33.6	33.6	0.1
2008-Feb-28 Thu	1.2	1.22	1.185	1.2			70.8	70.8	0.1
2008-Feb-27 Wed	1.275	###	1.23	1.23			###	###	0.1
2008-Feb-26 Tue	###	###	1.275	1.275	13,591,657	8,664,681	23.8	23.8	###
2008-Feb-25 Mon	###	###	1.26	1.27	8,940,258	###	###	###	###
2008-Feb-22 Fri	###	###	###	###	4,907,144	0	###	###	0.0
2008-Feb-21 Thu	###	###	1.27	###	7,599,851	###	###	###	0.0
2008-Feb-20 Wed	###	###	1.28	1.285			10.3	10.3	###
2008-Feb-19 Tue	###	###	###	###			###	###	0.0
2008-Feb-18 Mon	###	1.345	###	###			###	###	0.0
2008-Feb-15 Fri	###	1.355	###	1.325	4,669,672	###	###	###	0.1
2008-Feb-14 Thu	###	###	1.345	###	6,854,588	###	###	###	0.0
2008-Feb-13 Wed	###	###	###	###			###	###	0.0
2008-Feb-12 Tue	1.29	1.325	1.27	###	8,342,320	###	###	###	0.0
2008-Feb-11 Mon	###	###	1.26	1.27			###	###	###
2008-Feb-08 Fri	###	###	1.28	1.28	3,323,726	2,127,184	###	###	###
2008-Feb-07 Thu	###	###	1.24	1.28	6,451,049	3,999,650	26.1	26.1	###
2008-Feb-06 Wed	1.285	###	1.26	###			80.4	80.4	0.0
2008-Feb-05 Tue	###	###	1.28	###			25.9	25.9	0.0
2008-Feb-04 Mon	###	###	###	###			31.9	31.9	0.0
2008-Feb-01 Fri	1.29	###	1.285	###	13,983,483	8,984,387	###	###	0.0
2008-Jan-31 Thu	1.245	1.29	###	1.27	14,481,442	###	78.3	78.3	###
2008-Jan-30 Wed	###	###	###	1.245	6,927,650	0	###	###	0.1
2008-Jan-29 Tue	###	###	1.27	1.29			25.7	25.7	0.1
2008-Jan-25 Fri	1.25	###	1.25	###			71.8	71.8	0.0
2008-Jan-24 Thu	1.27	1.275	1.21	1.22	25,256,470	###	15.7	15.7	0.1
2008-Jan-23 Wed	1.26	1.28	1.23	1.23	23,587,977	###	###	###	0.1
2008-Jan-22 Tue	1.2	1.25	###	###	22,917,922	###	###	###	0.0
2008-Jan-21 Mon	###	###	1.27	###			22.8	22.8	0.0
2008-Jan-18 Fri	1.43	###	1.355	1.4			###	###	###
2008-Jan-17 Thu	1.44	1.45	###	1.45	5,462,871	3,960,581	###	###	###
2008-Jan-16 Wed	1.46	1.46	1.4	1.4	7,691,541	###	###	###	###
2008-Jan-15 Tue	1.49	###	1.46	1.48			###	###	0.1
2008-Jan-14 Mon	1.46	1.49	1.46	1.49			86.0	86.0	###
2008-Jan-11 Fri	###	###	1.46	###			15.0	15.0	0.0
2008-Jan-10 Thu	1.51	1.53	1.51	1.52			76.9	76.9	0.1
2008-Jan-09 Wed	1.52	1.52	1.5	1.5	6,910,723	###	###	###	0.1
2008-Jan-08 Tue	1.51	1.55	1.51	1.53	6,078,072	9,299,450	84.6	84.6	###
2008-Jan-07 Mon	1.53	1.54	1.51	1.52			40.4	40.4	0.1
2008-Jan-04 Fri	1.56	###	1.54	1.545			###	###	###
2008-Jan-03 Thu	1.59	1.59	1.555	1.555	8,128,129	12,781,482	16.8	16.8	###
2008-Jan-02 Wed	1.59	###	1.59	###			71.1	71.1	0.0
2007-Dec-31 Mon	###	###	1.59	###	2,213,327	###	###	###	0.0
2007-Dec-28 Fri	1.59	###	1.585	###	4,014,957	3,181,853	###	###	0.0
2007-Dec-27 Thu	###	###	###	###			84.1	84.1	0.0
2007-Dec-24 Mon	###	###	1.57	1.58	4,685,786	3,678,342	###	###	0.1
2007-Dec-21 Fri	1.54	###	1.485	###			###	###	0.0
2007-Dec-20 Thu	1.54	1.56	1.54	1.54			###	###	###
2007-Dec-19 Wed	1.51	1.56	###	1.51	22,061,252	17,207,776	###	###	0.1
2007-Dec-18 Tue	1.54	1.54	1.48	###	33,988,379	51,322,452	22.0	22.0	0.0
2007-Dec-17 Mon	###	###	1.555	1.57	11,719,156	9,111,643	28.4	28.4	0.1
2007-Dec-14 Fri	###	###	###	###			###	###	0.0
2007-Dec-13 Thu	###	###	###	###			28.6	28.6	0.0
2007-Dec-12 Wed	###	###	1.645	###			###	###	0.0
2007-Dec-11 Tue	###	###	###	1.655	6,055,529	0	###	###	0.1
2007-Dec-10 Mon	###	1.645	###	###	6,914,672	###	34.4	34.4	0.0
2007-Dec-07 Fri	###	###	###	###	3,580,085	0	78.8	78.8	0.0
2007-Dec-06 Thu	###	###	###	###	6,523,887	0	###	###	0.0
2007-Dec-05 Wed	###	###	###	###			32.9	32.9	0.0
2007-Dec-04 Tue	###	###	###	###			68.0	68.0	0.0
2007-Dec-03 Mon	###	###	###	###	7,875,773	0	69.9	69.9	0.0
2007-Nov-30 Fri	###	###	###	###			60.5	60.5	0.0
2007-Nov-29 Thu	###	###	###	###	6,194,082	0	###	###	0.0
2007-Nov-28 Wed	###	###	1.59	1.59			33.5	33.5	###
2007-Nov-27 Tue	###	###	###	###			31.4	31.4	0.0
2007-Nov-26 Mon	###	###	###	###			86.6	86.6	0.0
2007-Nov-23 Fri	###	###	###	###	3,447,755	0	###	###	0.0
2007-Nov-22 Thu	###	###	1.585	###			75.9	75.9	0.0
2007-Nov-21 Wed	###	1.655	###	###			23.3	23.3	0.0
2007-Nov-20 Tue	###	###	###	###			###	###	0.0
2007-Nov-19 Mon	###	###	###	###			###	###	0.0
2007-Nov-16 Fri	###	1.625	###	###	5,605,683	###	###	###	0.0
2007-Nov-15 Thu	###	###	###	###			###	###	0.0
2007-Nov-14 Wed	###	###	###	1.625			###	###	###
2007-Nov-13 Tue	###	###	1.58	###			###	###	0.0
2007-Nov-12 Mon	###	###	1.56	1.57			31.4	31.4	0.1
2007-Nov-09 Fri	###	###	###	###	4,194,359	0	###	###	0.0
2007-Nov-08 Thu	###	###	###	###			###	###	0.0
2007-Nov-07 Wed	1.645	1.645	1.625	###			31.1	31.1	0.0
2007-Nov-06 Tue	###	1.645	###	###	3,648,079	3,000,544	###	###	0.0
2007-Nov-05 Mon	###	###	###	###			39.8	39.8	0.0
2007-Nov-02 Fri	###	1.645	###	###			61.3	61.3	0.0
2007-Nov-01 Thu	###	###	###	1.645			29.0	29.0	0.1
2007-Oct-31 Wed	###	1.645	###	###	7,777,341	###	###	###	0.0
2007-Oct-30 Tue	###	1.625	###	###	6,090,689	4,948,684	27.2	27.2	0.0
2007-Oct-29 Mon	1.625	1.625	###	###			35.7	35.7	0.0
2007-Oct-26 Fri	###	###	###	###	8,640,173	0	###	###	0.0
2007-Oct-25 Thu	###	###	###	###	5,069,444	0	###	###	0.0
2007-Oct-24 Wed	1.645	###	###	###			###	###	0.0
2007-Oct-23 Tue	###	1.645	###	###	5,056,870	4,159,275	60.6	60.6	0.0
2007-Oct-22 Mon	###	###	1.625	1.625			###	###	###
2007-Oct-19 Fri	###	###	1.645	###	5,997,645	###	###	###	0.0
2007-Oct-18 Thu	###	###	1.655	###	9,865,027	###	###	###	0.0
2007-Oct-17 Wed	1.655	1.655	###	1.655	7,297,288	###	###	###	0.1
2007-Oct-16 Tue	###	###	###	###			18.7	18.7	0.0
2007-Oct-15 Mon	1.7	1.7	###	###			###	###	0.0
2007-Oct-12 Fri	###	###	###	###			78.5	78.5	0.0
2007-Oct-11 Thu	###	1.675	1.655	###			26.5	26.5	0.0
2007-Oct-10 Wed	###	1.675	###	###	5,301,443	4,439,958	###	###	0.0
2007-Oct-09 Tue	###	###	###	###	7,135,279	0	10.0	10.0	0.0
2007-Oct-08 Mon	1.685	###	###	1.685			67.7	67.7	###
2007-Oct-05 Fri	###	1.7	###	###			###	###	0.0
2007-Oct-04 Thu	1.71	1.725	1.685	1.685			26.5	26.5	###
2007-Oct-03 Wed	1.73	###	###	###			32.7	32.7	0.0
2007-Oct-02 Tue	1.755	1.76	1.72	1.725	5,488,287	###	26.2	26.2	###
2007-Oct-01 Mon	1.75	1.75	1.73	1.73			###	###	###
2007-Sep-28 Fri	1.75	1.75	1.725	###			24.0	24.0	0.0
2007-Sep-27 Thu	1.7	1.75	1.7	1.75			###	###	0.1
2007-Sep-26 Wed	1.7	1.71	###	1.7			###	###	###
2007-Sep-25 Tue	1.7	###	###	1.7	4,935,479	0	64.4	64.4	###
2007-Sep-24 Mon	###	1.7	###	###			###	###	0.0
2007-Sep-21 Fri	###	###	###	1.675			28.0	28.0	###
2007-Sep-20 Thu	1.7	###	###	1.685	14,048,258	0	###	###	###
2007-Sep-19 Wed	###	1.7	1.655	1.685			31.4	31.4	###
2007-Sep-18 Tue	###	1.7	###	###			###	###	0.0
2007-Sep-17 Mon	1.675	1.7	###	1.685	3,439,946	2,923,954	74.5	74.5	###
2007-Sep-14 Fri	###	###	###	###	3,040,444	0	###	###	0.0
2007-Sep-13 Thu	1.675	1.675	###	###			###	###	0.0
2007-Sep-12 Wed	1.685	1.685	###	###	3,903,275	###	###	###	0.0
2007-Sep-11 Tue	###	###	###	###	5,452,059	0	87.3	87.3	0.0
2007-Sep-10 Mon	###	###	1.625	###			###	###	0.0
2007-Sep-07 Fri	###	###	###	###			###	###	0.0
2007-Sep-06 Thu	###	###	###	###			###	###	0.0
2007-Sep-05 Wed	###	###	1.655	1.655	11,416,085	###	18.2	18.2	0.1
2007-Sep-04 Tue	1.71	1.72	###	###			16.0	16.0	0.0
2007-Sep-03 Mon	1.73	###	1.71	1.73	5,591,720	4,780,920	66.6	66.6	###
2007-Aug-31 Fri	###	1.73	###	1.71			###	###	0.1
2007-Aug-30 Thu	###	1.7	1.645	1.675			72.8	72.8	###
2007-Aug-29 Wed	###	###	1.625	###			60.0	60.0	0.0
2007-Aug-28 Tue	###	###	###	###			###	###	0.0
2007-Aug-27 Mon	###	###	###	###			###	###	0.0
2007-Aug-24 Fri	###	###	1.58	###			32.7	32.7	0.0
2007-Aug-23 Thu	1.57	###	1.57	###			81.0	81.0	0.0
2007-Aug-22 Wed	1.575	1.575	1.53	1.545	16,368,672	###	23.5	23.5	###
2007-Aug-21 Tue	###	###	1.545	###	7,238,126	5,591,452	23.7	23.7	0.0
2007-Aug-20 Mon	1.56	1.59	1.545	1.58	10,993,421	17,232,187	62.4	62.4	0.1
2007-Aug-17 Fri	1.52	1.56	1.5	1.5	21,736,579	###	###	###	0.1
2007-Aug-16 Thu	1.54	1.54	1.42	1.49			###	###	###
2007-Aug-15 Wed	###	###	1.51	1.53	10,393,726	###	52.3	52.3	###
2007-Aug-14 Tue	###	1.625	###	1.57			###	###	0.1
2007-Aug-13 Mon	1.685	###	###	###			###	###	0.0
2007-Aug-10 Fri	###	###	1.625	###			###	###	0.0
2007-Aug-09 Thu	###	1.7	1.675	1.685	8,971,680	###	###	###	###
2007-Aug-08 Wed	###	###	1.625	###	4,978,372	4,044,927	78.8	78.8	0.0
2007-Aug-07 Tue	###	###	1.585	###	10,029,243	7,948,175	###	###	0.0
2007-Aug-06 Mon	###	###	1.55	1.56	10,738,544	8,322,371	32.7	32.7	###
2007-Aug-03 Fri	1.645	1.645	###	###	3,605,722	###	###	###	0.0
2007-Aug-02 Thu	###	###	###	###	7,247,175	0	36.3	36.3	0.0
2007-Aug-01 Wed	###	###	###	###	8,044,955	0	35.2	35.2	0.0
2007-Jul-31 Tue	1.7	###	1.675	1.685	8,567,776	###	27.0	27.0	###
2007-Jul-30 Mon	###	1.7	###	1.7			60.5	60.5	###
2007-Jul-27 Fri	1.7	1.72	###	1.71	14,446,383	12,423,889	69.8	69.8	0.1
2007-Jul-26 Thu	1.74	1.74	1.71	1.72	8,076,086	13,931,248	###	###	0.1
2007-Jul-25 Wed	1.75	1.75	###	1.72	6,957,270	###	19.9	19.9	0.1
2007-Jul-24 Tue	1.76	1.77	1.75	###			65.2	65.2	0.0
2007-Jul-23 Mon	1.745	1.75	###	1.75			###	###	0.1
2007-Jul-20 Fri	1.745	1.75	1.72	1.745	8,794,776	###	###	###	0.1
2007-Jul-19 Thu	###	1.745	1.72	1.74			65.4	65.4	0.1
2007-Jul-18 Wed	1.73	1.73	1.7	###	6,761,446	11,595,879	###	###	0.0