(BBW) BABCOCK & BROWN WIND PARTNERS 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 Wed 24-May-08 07:45:33 AM 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

(BBW) BABCOCK & BROWN WIND PARTNERS GROUP Daily Prices Page 2...

TOC Company Info for BBW Limits

Company Details for (BBW) BABCOCK & BROWN WIND PARTNERS GROUP

Listing Code	BBW
Listing Name	BABCOCK & BROWN WIND PARTNERS GROUP
GICS Sector	Utilities
ISIN Name	BABCOCK & BROWN WIND
ISIN Security	STAPLED SECURITIES FULLY PAID
ISIN Code	AU000000BBW3

Maximum Price date available .. Tuesday 7th May 2024
Latest price with VOLUME for BBW .. Friday 1st May 2009

BBW 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	0.525	###	0.8
MAX	###	###	98.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BBW Bottom

<< Previous 1 2 3 Next >>

End of day Prices (full format),

300 Days for (BBW) BABCOCK & BROWN WIND PARTNERS GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.03
2008-Feb-22 Fri	###	1.42	###	###			71.2	71.2	0.0
2008-Feb-21 Thu	###	###	###	1.375	1,822,981	0	###	###	0.1
2008-Feb-20 Wed	###	1.4	###	1.355	1,549,753	1,084,827	###	###	###
2008-Feb-19 Tue	1.385	1.4	###	###	644,946	###	###	###	0.0
2008-Feb-18 Mon	###	1.45	###	###	1,604,127	###	###	###	0.0
2008-Feb-15 Fri	1.4	1.41	###	###	2,012,959	###	###	###	0.0
2008-Feb-14 Thu	1.44	1.44	###	###	2,729,270	1,965,074	12.2	12.2	0.0
2008-Feb-13 Wed	1.4	1.47	###	###			32.0	32.0	0.0
2008-Feb-12 Tue	###	1.41	1.375	###	2,080,556	2,897,174	###	###	0.0
2008-Feb-11 Mon	###	###	###	###	1,233,240	0	81.6	81.6	0.0
2008-Feb-08 Fri	###	###	###	1.375			29.8	29.8	0.1
2008-Feb-07 Thu	###	###	###	###	3,467,550	0	29.3	29.3	0.0
2008-Feb-06 Wed	1.345	###	1.29	###	4,772,585	###	75.7	75.7	0.0
2008-Feb-05 Tue	1.45	1.45	###	###	3,763,325	###	7.2	7.2	0.0
2008-Feb-04 Mon	1.42	1.45	1.4	1.41	3,022,221	###	###	###	###
2008-Feb-01 Fri	1.375	1.4	1.355	###			61.3	61.3	0.0
2008-Jan-31 Thu	###	1.4	###	1.375	4,490,179	3,143,125	###	###	0.1
2008-Jan-30 Wed	1.43	1.47	###	1.4	5,602,444	###	35.1	35.1	###
2008-Jan-29 Tue	1.475	1.49	1.4	1.425	4,723,282	6,825,142	###	###	###
2008-Jan-25 Fri	###	1.43	###	1.4			###	###	###
2008-Jan-24 Thu	1.4	1.4	###	###	5,766,421	###	###	###	0.0
2008-Jan-23 Wed	1.45	1.45	###	###	8,813,824	6,390,022	8.5	8.5	0.0
2008-Jan-22 Tue	1.41	###	1.29	###	7,681,545	###	37.7	37.7	0.0
2008-Jan-21 Mon	1.555	1.57	1.46	1.485	3,371,056	5,107,149	21.7	21.7	###
2008-Jan-18 Fri	1.59	###	1.55	1.555	1,819,572	###	30.0	30.0	###
2008-Jan-17 Thu	###	###	1.57	1.59	3,091,645	2,426,941	###	###	###
2008-Jan-16 Wed	###	###	###	###			###	###	0.0
2008-Jan-15 Tue	1.645	###	1.625	###			###	###	0.0
2008-Jan-14 Mon	1.675	1.685	###	###	1,694,357	###	18.1	18.1	0.0
2008-Jan-11 Fri	###	1.7	1.655	###	1,972,344	###	36.8	36.8	0.0
2008-Jan-10 Thu	###	1.7	###	1.7	683,470	580,949	74.5	74.5	###
2008-Jan-09 Wed	###	1.7	###	###			73.4	73.4	0.0
2008-Jan-08 Tue	1.7	1.71	###	1.71			###	###	0.1
2008-Jan-07 Mon	###	1.7	###	1.675			33.6	33.6	###
2008-Jan-04 Fri	1.685	###	###	###			###	###	0.0
2008-Jan-03 Thu	###	###	###	1.685	598,057	0	###	###	###
2008-Jan-02 Wed	1.7	###	1.675	1.7			###	###	###
2007-Dec-31 Mon	###	1.7	1.675	1.7			68.7	68.7	###
2007-Dec-28 Fri	1.685	###	###	###	970,946	0	65.8	65.8	0.0
2007-Dec-27 Thu	###	1.71	###	1.7	2,221,285	###	75.3	75.3	###
2007-Dec-24 Mon	###	1.7	###	1.7	1,319,022	###	67.8	67.8	###
2007-Dec-21 Fri	###	###	###	###	2,990,954	0	###	###	0.0
2007-Dec-20 Thu	1.76	1.76	###	###	4,803,672	###	9.8	9.8	0.0
2007-Dec-19 Wed	###	###	1.72	1.72	3,032,188	2,607,681	###	###	0.1
2007-Dec-18 Tue	###	###	1.7	1.7			###	###	###
2007-Dec-17 Mon	1.81	1.82	1.79	1.8	3,562,272	###	62.7	62.7	0.1
2007-Dec-14 Fri	###	1.88	1.79	###	1,519,573	###	###	###	0.0
2007-Dec-13 Thu	1.84	1.88	1.82	1.88	1,057,122	1,955,675	###	###	0.1
2007-Dec-12 Wed	1.86	###	1.83	1.84	1,044,759	955,954	###	###	###
2007-Dec-11 Tue	1.845	###	1.84	1.875			###	###	###
2007-Dec-10 Mon	1.855	1.86	###	1.84			###	###	###
2007-Dec-07 Fri	1.78	1.845	1.775	1.845			88.5	88.5	###
2007-Dec-06 Thu	1.775	1.785	1.74	1.745			###	###	0.1
2007-Dec-05 Wed	###	1.745	1.72	1.745			###	###	0.1
2007-Dec-04 Tue	1.75	1.76	1.73	1.745			36.0	36.0	0.1
2007-Dec-03 Mon	1.75	###	1.75	1.755	1,497,971	1,310,724	###	###	0.1
2007-Nov-30 Fri	1.77	1.78	1.73	1.755			24.9	24.9	0.1
2007-Nov-29 Thu	1.74	1.775	1.725	1.76	2,596,848	4,544,484	79.8	79.8	0.1
2007-Nov-28 Wed	1.74	1.755	###	1.71	1,860,343	1,632,450	###	###	0.1
2007-Nov-27 Tue	###	1.78	1.72	1.74			66.7	66.7	0.1
2007-Nov-26 Mon	1.75	###	1.73	1.74	3,574,525	###	30.8	30.8	0.1
2007-Nov-23 Fri	1.74	1.76	1.74	1.75			###	###	0.1
2007-Nov-22 Thu	1.75	1.76	1.73	1.74			###	###	0.1
2007-Nov-21 Wed	1.79	1.79	1.72	1.725	1,407,384	2,469,958	14.4	14.4	###
2007-Nov-20 Tue	1.8	1.82	1.76	1.76			17.7	17.7	0.1
2007-Nov-19 Mon	1.78	1.82	1.775	1.82	822,028	###	###	###	###
2007-Nov-16 Fri	1.8	1.8	1.75	###			18.5	18.5	0.0
2007-Nov-15 Thu	1.82	1.82	1.79	###			31.3	31.3	0.0
2007-Nov-14 Wed	1.85	1.85	1.79	1.8	3,001,921	###	15.2	15.2	0.1
2007-Nov-13 Tue	1.83	###	1.81	###			68.8	68.8	0.0
2007-Nov-12 Mon	1.84	1.86	1.81	1.82			40.3	40.3	###
2007-Nov-09 Fri	1.82	1.84	1.81	1.82			66.8	66.8	###
2007-Nov-08 Thu	1.8	1.825	1.76	1.78			32.0	32.0	0.1
2007-Nov-07 Wed	1.84	1.85	###	1.84	1,611,189	1,490,349	###	###	###
2007-Nov-06 Tue	1.8	###	1.78	1.79	900,926	801,824	28.3	28.3	0.1
2007-Nov-05 Mon	###	1.87	1.8	1.8			19.5	19.5	0.1
2007-Nov-02 Fri	1.87	1.88	1.84	1.85	2,188,528	###	21.4	21.4	0.1
2007-Nov-01 Thu	1.86	###	1.85	1.885			###	###	0.1
2007-Oct-31 Wed	1.75	###	1.75	1.84	5,556,172	4,861,650	91.4	91.4	###
2007-Oct-30 Tue	1.8	1.8	1.73	1.745	3,067,485	###	14.4	14.4	0.1
2007-Oct-29 Mon	###	###	1.78	1.79	2,634,646	###	36.2	36.2	0.1
2007-Oct-26 Fri	1.725	1.76	###	1.76			###	###	0.1
2007-Oct-25 Thu	1.7	1.72	1.7	1.71	1,239,148	2,118,943	###	###	0.1
2007-Oct-24 Wed	1.73	1.75	1.7	1.7	3,201,245	5,522,147	###	###	###
2007-Oct-23 Tue	1.73	1.73	###	###			###	###	0.0
2007-Oct-22 Mon	1.76	1.76	###	1.71	1,993,475	1,754,258	###	###	0.1
2007-Oct-19 Fri	1.8	###	1.745	1.77			21.8	21.8	###
2007-Oct-18 Thu	###	###	1.79	###	3,876,357	###	###	###	0.0
2007-Oct-17 Wed	1.8	1.82	1.79	###			###	###	0.0
2007-Oct-16 Tue	###	1.8	1.77	1.8			###	###	0.1
2007-Oct-15 Mon	1.785	1.785	1.77	1.775	2,300,441	###	###	###	###
2007-Oct-12 Fri	1.775	1.8	1.77	1.78			68.1	68.1	0.1
2007-Oct-11 Thu	1.77	1.77	1.74	1.755			###	###	0.1
2007-Oct-10 Wed	1.76	1.77	1.74	1.77	1,568,671	###	###	###	###
2007-Oct-09 Tue	1.76	1.775	1.73	###			22.9	22.9	0.0
2007-Oct-08 Mon	1.77	1.78	1.74	1.75			###	###	0.1
2007-Oct-05 Fri	1.725	1.77	1.725	###			68.6	68.6	0.0
2007-Oct-04 Thu	1.755	###	1.725	###	2,391,289	2,062,486	###	###	0.0
2007-Oct-03 Wed	1.77	1.8	1.73	1.74	2,838,684	5,010,277	23.6	23.6	0.1
2007-Oct-02 Tue	1.79	1.82	1.725	###	2,891,944	5,125,970	16.1	16.1	0.0
2007-Oct-01 Mon	1.83	1.83	1.78	1.79			15.4	15.4	0.1
2007-Sep-28 Fri	1.73	1.85	1.72	###	10,652,781	###	90.4	90.4	0.0
2007-Sep-27 Thu	1.74	1.745	###	1.71			###	###	0.1
2007-Sep-26 Wed	1.77	1.78	1.725	1.74	3,715,220	6,510,923	###	###	0.1
2007-Sep-25 Tue	###	1.85	1.76	1.77	1,746,856	3,153,075	65.7	65.7	###
2007-Sep-24 Mon	1.77	1.8	1.725	1.78			###	###	0.1
2007-Sep-21 Fri	1.72	1.74	###	1.71			###	###	0.1
2007-Sep-20 Thu	1.71	1.74	1.7	###			79.6	79.6	0.0
2007-Sep-19 Wed	1.7	###	###	###	3,214,844	0	35.0	35.0	0.0
2007-Sep-18 Tue	###	1.7	###	###	3,736,048	3,175,640	80.0	80.0	0.0
2007-Sep-17 Mon	###	1.71	###	###	1,782,683	###	79.1	79.1	0.0
2007-Sep-14 Fri	###	###	###	1.655	3,076,124	0	###	###	0.1
2007-Sep-13 Thu	###	###	1.645	###			72.5	72.5	0.0
2007-Sep-12 Wed	###	1.655	###	###			37.6	37.6	0.0
2007-Sep-11 Tue	###	###	###	###	3,920,188	0	###	###	0.0
2007-Sep-10 Mon	###	###	###	###	2,188,941	0	23.1	23.1	0.0
2007-Sep-07 Fri	1.675	1.675	###	###			###	###	0.0
2007-Sep-06 Thu	1.655	###	###	###			###	###	0.0
2007-Sep-05 Wed	###	1.685	###	###			22.6	22.6	0.0
2007-Sep-04 Tue	###	###	1.645	###			###	###	0.0
2007-Sep-03 Mon	1.7	1.75	###	1.7	4,109,784	###	66.6	66.6	###
2007-Aug-31 Fri	###	1.74	###	1.675	9,837,540	8,558,659	###	###	###
2007-Aug-30 Thu	###	###	1.625	###	10,249,824	8,327,982	17.5	17.5	0.0
2007-Aug-29 Wed	###	###	###	###	6,392,641	0	60.0	60.0	0.0
2007-Aug-28 Tue	###	1.675	###	1.645	2,612,347	2,187,840	###	###	0.1
2007-Aug-27 Mon	###	1.685	###	###			17.6	17.6	0.0
2007-Aug-24 Fri	###	###	###	###	1,330,852	0	###	###	0.0
2007-Aug-23 Thu	###	1.74	###	###	5,419,747	4,715,179	68.2	68.2	0.0
2007-Aug-22 Wed	###	###	1.59	###	4,687,358	3,726,449	###	###	0.0
2007-Aug-21 Tue	###	###	1.625	###			###	###	0.0
2007-Aug-20 Mon	###	1.73	###	###			###	###	0.0
2007-Aug-17 Fri	###	1.675	1.57	###			###	###	0.0
2007-Aug-16 Thu	1.73	1.73	1.43	###			###	###	0.0
2007-Aug-15 Wed	1.77	1.77	1.7	1.71	3,007,978	5,218,841	41.5	41.5	0.1
2007-Aug-14 Tue	1.83	1.83	1.78	1.79			###	###	0.1
2007-Aug-13 Mon	1.83	1.87	1.83	1.84			###	###	###
2007-Aug-10 Fri	1.825	1.845	1.8	1.83	3,415,881	6,225,443	70.8	70.8	###
2007-Aug-09 Thu	1.85	1.89	1.82	1.845	2,114,556	###	###	###	###
2007-Aug-08 Wed	1.85	1.855	###	1.85			56.6	56.6	0.1
2007-Aug-07 Tue	###	1.84	1.77	1.83	2,653,827	4,790,157	###	###	###
2007-Aug-06 Mon	1.82	1.82	1.74	1.74			###	###	0.1
2007-Aug-03 Fri	1.875	1.875	###	###			###	###	0.0
2007-Aug-02 Thu	1.89	###	1.78	1.86			###	###	0.1
2007-Aug-01 Wed	###	1.925	###	1.88	5,834,241	5,615,456	62.0	62.0	0.1
2007-Jul-31 Tue	###	1.925	1.89	1.925			###	###	0.1
2007-Jul-30 Mon	###	###	1.89	###	6,315,349	###	###	###	0.0
2007-Jul-27 Fri	###	###	1.855	###			41.2	41.2	0.0
2007-Jul-26 Thu	###	###	1.925	###			###	###	0.0
2007-Jul-25 Wed	###	###	###	###	1,951,643	0	###	###	0.0
2007-Jul-24 Tue	###	###	###	1.975	7,788,888	0	76.0	76.0	###
2007-Jul-23 Mon	###	1.945	###	###	6,955,780	###	78.8	78.8	0.0
2007-Jul-20 Fri	###	1.925	1.89	###	4,479,728	8,545,081	###	###	0.0
2007-Jul-19 Thu	1.925	1.925	1.89	###			###	###	0.0
2007-Jul-18 Wed	###	###	###	###	2,331,389	0	30.7	30.7	0.0
2007-Jul-17 Tue	###	###	###	###	3,490,044	0	###	###	0.0
2007-Jul-16 Mon	###	###	###	###	1,351,540	0	###	###	0.0
2007-Jul-13 Fri	###	###	###	###			71.2	71.2	0.0
2007-Jul-12 Thu	1.89	###	1.89	###			###	###	0.0
2007-Jul-11 Wed	1.89	###	1.85	1.885			35.2	35.2	0.1
2007-Jul-10 Tue	###	###	1.875	1.88			###	###	0.1
2007-Jul-09 Mon	###	###	###	###			15.9	15.9	0.0
2007-Jul-06 Fri	1.945	###	###	###			18.1	18.1	0.0
2007-Jul-05 Thu	###	###	1.925	###			###	###	0.0
2007-Jul-04 Wed	###	###	1.955	###	4,411,822	4,312,556	42.1	42.1	0.0
2007-Jul-03 Tue	###	###	###	###			###	###	0.0
2007-Jul-02 Mon	2	2	1.955	###			26.0	26.0	0.0
2007-Jun-29 Fri	1.875	###	1.875	###	2,172,252	2,036,486	86.7	86.7	0.0
2007-Jun-28 Thu	###	###	###	1.875			20.6	20.6	###
2007-Jun-27 Wed	###	###	1.86	###	1,352,521	1,257,844	26.6	26.6	0.0
2007-Jun-26 Tue	###	###	1.885	###	1,079,241	1,017,184	###	###	0.0
2007-Jun-25 Mon	###	###	1.89	1.89	4,224,757	###	39.5	39.5	###
2007-Jun-22 Fri	1.975	1.975	###	###	2,107,371	2,081,028	19.6	19.6	0.0
2007-Jun-21 Thu	###	1.975	###	###	2,680,788	2,647,278	###	###	0.0
2007-Jun-20 Wed	###	###	1.945	###			###	###	0.0
2007-Jun-19 Tue	###	1.975	###	###			32.0	32.0	0.0
2007-Jun-18 Mon	###	###	1.955	###			71.4	71.4	0.0
2007-Jun-15 Fri	###	###	###	###			###	###	0.0
2007-Jun-14 Thu	###	###	###	###			34.3	34.3	0.0
2007-Jun-13 Wed	###	###	###	###	921,252	0	###	###	0.0
2007-Jun-12 Tue	###	###	###	###	2,363,782	0	27.1	27.1	0.0
2007-Jun-08 Fri	###	###	###	1.925	2,840,753	0	###	###	0.1
2007-Jun-07 Thu	###	###	###	###	3,771,450	0	23.9	23.9	0.0
2007-Jun-06 Wed	###	2	1.975	###	3,509,078	###	###	###	0.0
2007-Jun-05 Tue	1.975	###	###	###			74.2	74.2	0.0
2007-Jun-04 Mon	###	2	###	###			###	###	0.0
2007-Jun-01 Fri	###	###	###	###	3,583,957	0	###	###	0.0
2007-May-31 Thu	###	1.945	1.88	1.88			22.3	22.3	0.1
2007-May-30 Wed	1.86	###	1.86	1.87	2,825,788	2,627,982	76.5	76.5	###
2007-May-29 Tue	1.86	1.89	###	1.84			26.2	26.2	###
2007-May-28 Mon	###	###	1.88	1.89	2,132,425	2,004,479	14.5	14.5	###
2007-May-25 Fri	###	###	###	###	2,368,380	0	###	###	0.0
2007-May-24 Thu	1.955	1.955	1.925	1.945			###	###	0.1
2007-May-23 Wed	###	1.955	###	1.945	944,753	###	###	###	0.1
2007-May-22 Tue	###	###	###	###			###	###	0.0
2007-May-21 Mon	###	###	###	###	1,828,189	0	###	###	0.0
2007-May-18 Fri	###	###	###	###	860,986	0	###	###	0.0
2007-May-17 Thu	###	###	###	###			22.4	22.4	0.0
2007-May-16 Wed	1.85	###	1.845	###			###	###	0.0
2007-May-15 Tue	1.84	###	1.83	###	1,714,780	1,569,023	38.8	38.8	0.0
2007-May-14 Mon	1.85	1.86	1.825	1.83	3,250,989	5,989,947	28.6	28.6	###
2007-May-11 Fri	###	1.86	1.8	1.83	2,445,223	4,474,758	33.8	33.8	###
2007-May-10 Thu	0	0	0	0	0				0.0
2007-May-09 Wed	0	0	0	0	0				0.0
2007-May-08 Tue	1.885	1.885	1.84	1.845			###	###	###
2007-May-07 Mon	1.88	1.89	###	1.88			###	###	0.1
2007-May-04 Fri	1.86	1.885	1.86	1.88	2,826,785	5,293,154	###	###	0.1
2007-May-03 Thu	###	1.87	1.86	1.86	3,778,058	7,046,078	32.3	32.3	0.1
2007-May-02 Wed	1.86	###	1.85	1.86			62.0	62.0	0.1
2007-May-01 Tue	1.87	1.87	1.845	1.85	2,033,658	###	###	###	0.1
2007-Apr-30 Mon	1.89	###	1.855	1.875			29.1	29.1	###
2007-Apr-27 Fri	1.83	1.875	1.82	1.875	9,315,245	###	###	###	###
2007-Apr-26 Thu	0	0	0	0	0				0.0
2007-Apr-24 Tue	1.84	1.84	1.8	1.81			###	###	###
2007-Apr-23 Mon	1.83	###	1.775	1.8	2,252,923	###	###	###	0.1
2007-Apr-20 Fri	1.82	1.82	###	1.81			###	###	###
2007-Apr-19 Thu	1.845	1.845	1.81	###	1,299,748	2,375,289	###	###	0.0
2007-Apr-18 Wed	1.84	###	1.83	1.845			###	###	###
2007-Apr-17 Tue	1.85	1.855	1.825	###	2,744,986	5,050,774	###	###	0.0
2007-Apr-16 Mon	1.85	1.85	1.83	###	1,043,977	###	###	###	0.0
2007-Apr-13 Fri	1.845	1.85	###	1.85	2,077,576	1,921,757	###	###	0.1
2007-Apr-12 Thu	1.855	1.855	1.84	1.84			26.5	26.5	###
2007-Apr-11 Wed	1.875	1.875	1.84	1.84			###	###	###
2007-Apr-10 Tue	1.87	1.87	1.845	1.87			###	###	###
2007-Apr-05 Thu	1.85	1.87	###	1.85			###	###	0.1
2007-Apr-04 Wed	###	1.85	###	###			76.9	76.9	0.0
2007-Apr-03 Tue	###	1.81	1.79	1.79	5,501,656	9,902,980	25.9	25.9	0.1
2007-Apr-02 Mon	1.83	1.83	1.78	###			23.2	23.2	0.0
2007-Mar-30 Fri	1.78	1.88	1.75	###			84.4	84.4	0.0
2007-Mar-29 Thu	1.72	1.76	###	1.755			###	###	0.1
2007-Mar-28 Wed	1.685	###	1.675	1.71	2,494,249	###	81.9	81.9	0.1
2007-Mar-27 Tue	###	###	###	1.685			35.2	35.2	###
2007-Mar-26 Mon	###	###	1.655	###	3,014,459	###	###	###	0.0
2007-Mar-23 Fri	###	1.675	###	1.645	1,948,189	###	32.6	32.6	0.1
2007-Mar-22 Thu	###	###	###	###	2,820,073	0	77.0	77.0	0.0
2007-Mar-21 Wed	###	###	1.58	###			###	###	0.0
2007-Mar-20 Tue	###	###	###	###	882,124	0	###	###	0.0
2007-Mar-19 Mon	###	###	###	###			###	###	0.0
2007-Mar-16 Fri	###	###	###	###			13.5	13.5	0.0
2007-Mar-15 Thu	###	###	###	###			69.1	69.1	0.0
2007-Mar-14 Wed	###	###	1.59	###	1,338,787	###	14.1	14.1	0.0
2007-Mar-13 Tue	###	###	###	1.625	2,111,843	0	20.1	20.1	###
2007-Mar-12 Mon	###	###	###	###			###	###	0.0
2007-Mar-09 Fri	###	###	###	###			28.8	28.8	0.0
2007-Mar-08 Thu	1.645	###	###	###	1,914,850	0	21.0	21.0	0.0
2007-Mar-07 Wed	1.645	1.655	###	###	1,907,856	1,578,750	63.2	63.2	0.0
2007-Mar-06 Tue	###	1.625	1.59	###	2,278,384	###	###	###	0.0
2007-Mar-05 Mon	###	###	###	###			37.0	37.0	0.0
2007-Mar-02 Fri	1.655	###	###	###			38.8	38.8	0.0
2007-Mar-01 Thu	###	1.7	###	###	969,453	###	###	###	0.0
2007-Feb-28 Wed	###	###	###	###			###	###	0.0
2007-Feb-27 Tue	###	###	###	###			###	###	0.0
2007-Feb-26 Mon	1.7	1.72	1.7	###	1,376,054	2,353,052	###	###	0.0
2007-Feb-23 Fri	1.71	###	1.7	1.7	1,330,527	1,130,947	###	###	###
2007-Feb-22 Thu	1.71	1.71	###	1.7			30.9	30.9	###
2007-Feb-21 Wed	1.73	1.74	1.7	###			34.4	34.4	0.0
2007-Feb-20 Tue	1.73	1.73	1.7	###			###	###	0.0
2007-Feb-19 Mon	1.74	1.74	1.725	1.725	377,051	653,240	27.4	27.4	###
2007-Feb-16 Fri	1.75	1.755	1.72	1.725			24.1	24.1	###
2007-Feb-15 Thu	1.73	1.745	1.725	###	1,825,842	###	70.4	70.4	0.0
2007-Feb-14 Wed	1.73	1.745	1.72	1.725	2,526,229	###	34.5	34.5	###
2007-Feb-13 Tue	1.725	1.73	1.72	1.725	1,833,887	3,163,455	###	###	###
2007-Feb-12 Mon	1.7	1.72	###	1.71			###	###	0.1
2007-Feb-09 Fri	###	###	###	###	1,043,354	0	###	###	0.0
2007-Feb-08 Thu	###	1.7	###	###	2,802,350	###	79.5	79.5	0.0
2007-Feb-07 Wed	###	1.675	###	###	2,118,570	###	71.3	71.3	0.0
2007-Feb-06 Tue	###	###	1.655	###			37.9	37.9	0.0
2007-Feb-05 Mon	###	###	###	1.645	1,721,755	0	33.8	33.8	0.1
2007-Feb-02 Fri	###	###	1.645	###	1,482,958	###	65.7	65.7	0.0
2007-Feb-01 Thu	###	###	1.645	1.655	1,808,542	1,487,525	###	###	0.1
2007-Jan-31 Wed	###	###	###	###			###	###	0.0
2007-Jan-30 Tue	###	###	###	1.675			###	###	###
2007-Jan-29 Mon	1.685	###	###	###	1,469,875	0	###	###	0.0
2007-Jan-25 Thu	###	1.7	###	###	1,375,354	1,169,050	###	###	0.0
2007-Jan-24 Wed	1.73	1.73	###	###	3,292,023	###	12.1	12.1	0.0
2007-Jan-23 Tue	1.73	1.74	###	1.71			###	###	0.1
2007-Jan-22 Mon	1.7	###	###	1.71	4,850,785	0	71.7	71.7	0.1
2007-Jan-19 Fri	###	###	###	###	2,376,440	0	63.9	63.9	0.0
2007-Jan-18 Thu	###	###	###	###	1,113,124	0	68.4	68.4	0.0
2007-Jan-17 Wed	###	###	1.655	###	951,257	###	33.7	33.7	0.0
2007-Jan-16 Tue	###	###	###	1.675	2,847,455	0	63.6	63.6	###
2007-Jan-15 Mon	###	###	###	###			###	###	0.0
2007-Jan-12 Fri	###	1.645	1.625	1.645			###	###	0.1
2007-Jan-11 Thu	###	###	###	###			###	###	0.0
2007-Jan-10 Wed	###	###	###	###	962,083	0	34.0	34.0	0.0
2007-Jan-09 Tue	###	###	1.645	###	813,245	###	###	###	0.0
2007-Jan-08 Mon	1.645	1.655	1.625	###			75.9	75.9	0.0
2007-Jan-05 Fri	###	###	1.625	###	787,658	639,972	###	###	0.0
2007-Jan-04 Thu	###	###	###	###	807,043	0	###	###	0.0
2007-Jan-03 Wed	1.7	1.7	###	###	775,651	###	###	###	0.0
2007-Jan-02 Tue	1.74	1.74	###	1.7			###	###	###
2006-Dec-29 Fri	###	1.72	###	1.72			89.3	89.3	0.1
2006-Dec-28 Thu	###	###	###	###			###	###	0.0
2006-Dec-27 Wed	###	###	###	###			###	###	0.0
2006-Dec-22 Fri	1.58	###	1.575	###	2,582,744	###	90.0	90.0	0.0
2006-Dec-21 Thu	1.59	1.59	1.555	1.575			###	###	0.1
2006-Dec-20 Wed	###	###	###	###	6,751,122	0	26.5	26.5	0.0
2006-Dec-19 Tue	1.585	###	1.58	###	7,968,146	###	84.8	84.8	0.0
2006-Dec-18 Mon	1.585	1.59	1.575	1.585			66.3	66.3	###
2006-Dec-15 Fri	###	###	1.58	1.58			###	###	0.1
2006-Dec-14 Thu	###	###	1.585	###	55,917,986	###	###	###	0.0