(BBW) BABCOCK & BROWN WIND PARTNERS GROUP Daily Prices

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 Tue 25-May-06 01:46:40 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...

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 .. Friday 2nd May 2025
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

1 2 3 Next >>

End of day Prices (full format),

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

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.03
2009-May-01 Fri	1.27	###	1.25	1.28			72.4	72.4	###
2009-Apr-30 Thu	1.27	1.27	1.25	1.26	3,660,982	###	###	###	###
2009-Apr-29 Wed	1.25	1.26	1.225	1.24			25.5	25.5	0.1
2009-Apr-28 Tue	1.27	###	1.255	1.27			70.1	70.1	###
2009-Apr-27 Mon	1.25	1.29	1.24	1.29			89.1	89.1	0.1
2009-Apr-24 Fri	1.24	1.25	1.225	1.25	4,608,578	###	###	###	###
2009-Apr-23 Thu	1.2	###	###	1.25			###	###	###
2009-Apr-22 Wed	###	1.2	1.155	###	3,185,842	3,751,328	72.6	72.6	0.0
2009-Apr-21 Tue	###	###	###	1.155	3,512,873	0	87.7	87.7	0.1
2009-Apr-20 Mon	###	1.145	###	1.145			###	###	###
2009-Apr-17 Fri	###	###	###	###	5,224,776	0	30.3	30.3	0.0
2009-Apr-16 Thu	###	###	###	###			###	###	0.0
2009-Apr-15 Wed	###	###	1.075	###			###	###	0.0
2009-Apr-14 Tue	1.21	1.22	###	1.185			18.1	18.1	0.1
2009-Apr-09 Thu	###	###	###	###	4,543,079	0	###	###	0.0
2009-Apr-08 Wed	###	###	1.085	###			33.5	33.5	0.0
2009-Apr-07 Tue	###	1.155	###	###			32.3	32.3	0.0
2009-Apr-06 Mon	1.045	1.155	###	###	6,432,757	###	90.6	90.6	0.0
2009-Apr-03 Fri	###	###	###	1.045			###	###	0.1
2009-Apr-02 Thu	###	###	###	###	9,778,327	0	###	###	0.0
2009-Apr-01 Wed	###	###	###	###			###	###	0.0
2009-Mar-31 Tue	###	###	0.875	###			###	###	0.0
2009-Mar-30 Mon	0.86	###	0.855	###			###	###	0.0
2009-Mar-27 Fri	0.89	###	0.845	0.86	8,099,423	###	11.7	11.7	###
2009-Mar-26 Thu	###	###	0.885	###			###	###	0.0
2009-Mar-25 Wed	0.875	###	###	###			###	###	0.0
2009-Mar-24 Tue	0.88	###	0.85	0.875			32.9	32.9	0.1
2009-Mar-23 Mon	0.85	0.87	###	0.845	10,006,757	###	###	###	###
2009-Mar-20 Fri	0.84	0.86	###	0.84	8,464,675	###	###	###	###
2009-Mar-19 Thu	0.845	0.85	0.83	0.83			20.9	20.9	###
2009-Mar-18 Wed	0.855	0.88	0.85	0.855	5,395,851	###	###	###	###
2009-Mar-17 Tue	0.845	0.855	0.84	0.85			62.0	62.0	###
2009-Mar-16 Mon	0.85	0.855	0.83	0.85			64.2	64.2	###
2009-Mar-13 Fri	0.85	0.86	0.84	0.85			60.1	60.1	###
2009-Mar-12 Thu	0.855	0.855	0.825	###	1,624,971	1,364,975	19.7	19.7	0.0
2009-Mar-11 Wed	0.85	0.86	0.825	0.85			###	###	###
2009-Mar-10 Tue	###	###	0.81	0.83			###	###	###
2009-Mar-09 Mon	0.825	###	0.82	###			###	###	0.0
2009-Mar-06 Fri	###	0.84	0.81	0.82			75.0	75.0	0.1
2009-Mar-05 Thu	0.86	0.86	###	0.85			###	###	###
2009-Mar-04 Wed	0.82	0.87	0.81	0.845			87.5	87.5	###
2009-Mar-03 Tue	0.86	###	###	###			20.2	20.2	0.0
2009-Mar-02 Mon	0.885	0.885	0.855	0.88			38.8	38.8	0.1
2009-Feb-27 Fri	###	###	0.85	###	1,911,258	812,284	24.6	24.6	0.0
2009-Feb-26 Thu	###	###	0.885	###			###	###	0.0
2009-Feb-25 Wed	###	###	0.89	###			###	###	0.0
2009-Feb-24 Tue	###	###	###	###	1,608,272	0	###	###	0.0
2009-Feb-23 Mon	###	###	0.88	###			79.0	79.0	0.0
2009-Feb-20 Fri	0.89	###	0.86	###	1,710,370	735,459	###	###	0.0
2009-Feb-19 Thu	0.85	###	0.85	0.89	888,446	377,589	87.1	87.1	###
2009-Feb-18 Wed	0.86	0.86	0.85	0.86	1,040,681	889,782	###	###	###
2009-Feb-17 Tue	0.855	###	0.855	###	1,044,059	###	###	###	0.0
2009-Feb-16 Mon	0.875	0.88	0.855	0.87			31.3	31.3	0.1
2009-Feb-13 Fri	###	0.925	0.875	0.875	695,425	625,882	9.9	9.9	0.1
2009-Feb-12 Thu	0.855	###	0.855	###	446,645	190,940	###	###	0.0
2009-Feb-11 Wed	0.885	0.885	0.84	0.88	273,258	235,685	22.3	22.3	0.1
2009-Feb-10 Tue	0.85	0.885	0.85	0.885	348,741	###	###	###	###
2009-Feb-09 Mon	###	###	0.84	0.885	396,172	###	###	###	###
2009-Feb-06 Fri	0.84	###	###	0.88	1,064,479	0	90.1	90.1	0.1
2009-Feb-05 Thu	0.855	0.855	0.83	0.84			26.8	26.8	###
2009-Feb-04 Wed	###	###	0.83	###			8.8	8.8	0.0
2009-Feb-03 Tue	###	###	###	0.88			###	###	0.1
2009-Feb-02 Mon	0.8	0.86	0.79	0.85	976,756	805,823	###	###	###
2009-Jan-30 Fri	###	0.885	###	0.86	1,484,789	###	93.1	93.1	###
2009-Jan-29 Thu	0.855	0.86	0.8	0.85	1,251,057	1,038,377	###	###	###
2009-Jan-28 Wed	0.85	0.86	0.75	0.82	2,249,071	###	###	###	0.1
2009-Jan-27 Tue	0.86	0.875	0.86	0.86	815,274	707,250	75.1	75.1	###
2009-Jan-23 Fri	###	###	0.85	0.855			###	###	###
2009-Jan-22 Thu	###	###	0.87	###	779,274	338,984	###	###	0.0
2009-Jan-21 Wed	0.885	###	0.855	0.89			###	###	###
2009-Jan-20 Tue	0.89	###	0.875	0.875	497,489	217,651	###	###	0.1
2009-Jan-19 Mon	###	0.925	0.875	###			77.2	77.2	0.0
2009-Jan-16 Fri	###	0.925	###	###	423,950	196,076	91.9	91.9	0.0
2009-Jan-15 Thu	0.89	###	0.86	0.875	682,945	###	32.9	32.9	0.1
2009-Jan-14 Wed	0.89	###	0.87	###	311,059	###	70.6	70.6	0.0
2009-Jan-13 Tue	0.87	###	0.87	###			88.6	88.6	0.0
2009-Jan-12 Mon	###	0.925	0.88	###			###	###	0.0
2009-Jan-09 Fri	###	###	0.89	###	328,152	146,027	###	###	0.0
2009-Jan-08 Thu	###	###	0.885	###	1,788,975	791,621	4.6	4.6	0.0
2009-Jan-07 Wed	###	###	0.89	###	1,576,152	701,387	86.1	86.1	0.0
2009-Jan-06 Tue	###	###	0.87	###	3,726,554	1,621,050	64.9	64.9	0.0
2009-Jan-05 Mon	###	###	0.88	0.88	668,476	294,129	24.6	24.6	0.1
2009-Jan-02 Fri	###	###	0.86	###			63.4	63.4	0.0
2008-Dec-31 Wed	###	###	0.885	###	1,392,373	616,125	62.2	62.2	0.0
2008-Dec-30 Tue	0.885	###	0.86	###			###	###	0.0
2008-Dec-29 Mon	###	###	0.88	###			67.6	67.6	0.0
2008-Dec-24 Wed	###	###	0.875	0.88	907,574	###	14.6	14.6	0.1
2008-Dec-23 Tue	###	###	###	0.925	965,627	0	82.7	82.7	###
2008-Dec-22 Mon	###	###	0.89	###			87.5	87.5	0.0
2008-Dec-19 Fri	###	###	###	###	45,982,629	0	11.7	11.7	0.0
2008-Dec-18 Thu	###	1	###	1	9,205,046	4,602,523	88.1	88.1	###
2008-Dec-17 Wed	###	###	0.85	0.88	1,201,420	###	###	###	0.1
2008-Dec-16 Tue	0.84	0.84	###	0.825			###	###	0.1
2008-Dec-15 Mon	###	###	###	0.85			###	###	###
2008-Dec-12 Fri	0.82	0.845	0.78	0.845			###	###	###
2008-Dec-11 Thu	0.825	###	###	0.85	1,661,141	0	87.4	87.4	###
2008-Dec-10 Wed	###	0.85	###	0.825	1,500,629	###	92.8	92.8	0.1
2008-Dec-09 Tue	###	0.745	0.7	0.73	1,575,653	###	83.6	83.6	0.1
2008-Dec-08 Mon	0.72	0.75	0.72	0.75			###	###	###
2008-Dec-05 Fri	0.75	0.88	0.685	0.75	1,407,459	###	###	###	###
2008-Dec-04 Thu	0.74	0.785	0.71	0.75			84.8	84.8	###
2008-Dec-03 Wed	0.87	0.875	0.72	0.75	1,570,377	1,252,375	2.5	2.5	###
2008-Dec-02 Tue	0.81	0.83	0.77	0.79			###	###	###
2008-Dec-01 Mon	0.925	###	0.85	0.85			7.7	7.7	###
2008-Nov-28 Fri	###	###	0.81	###	3,955,986	1,602,174	###	###	0.0
2008-Nov-27 Thu	0.78	0.85	0.77	0.84			###	###	###
2008-Nov-26 Wed	###	###	###	###			###	###	0.0
2008-Nov-25 Tue	###	0.655	###	###	5,787,845	###	68.8	68.8	0.0
2008-Nov-24 Mon	0.625	###	0.525	###			###	###	0.0
2008-Nov-21 Fri	###	0.7	###	###	20,725,743	###	###	###	0.0
2008-Nov-20 Thu	0.785	0.8	0.7	0.72	2,989,757	###	###	###	###
2008-Nov-19 Wed	###	0.81	0.76	0.8			###	###	0.1
2008-Nov-18 Tue	###	0.82	0.77	0.79	3,699,642	###	47.0	47.0	###
2008-Nov-17 Mon	0.85	0.85	0.8	0.82			26.4	26.4	0.1
2008-Nov-14 Fri	0.83	0.84	0.785	###	1,769,084	1,437,380	19.4	19.4	0.0
2008-Nov-13 Thu	###	###	0.79	0.8	2,609,422	1,030,721	37.8	37.8	0.1
2008-Nov-12 Wed	0.83	0.85	0.79	0.85			###	###	###
2008-Nov-11 Tue	###	0.945	0.82	###	3,260,773	###	###	###	0.0
2008-Nov-10 Mon	###	###	###	###			86.4	86.4	0.0
2008-Nov-07 Fri	###	0.945	###	###	1,588,384	###	22.6	22.6	0.0
2008-Nov-06 Thu	###	###	0.925	###	1,337,082	###	81.2	81.2	0.0
2008-Nov-05 Wed	###	###	###	###	2,218,578	0	94.4	94.4	0.0
2008-Nov-04 Tue	###	0.945	0.885	0.925			80.3	80.3	###
2008-Nov-03 Mon	0.86	###	0.86	###	1,813,750	###	###	###	0.0
2008-Oct-31 Fri	###	###	###	0.845	3,341,688	0	###	###	###
2008-Oct-30 Thu	###	0.925	0.8	###			92.9	92.9	0.0
2008-Oct-29 Wed	0.81	0.85	0.78	0.84	2,116,228	1,724,725	###	###	###
2008-Oct-28 Tue	0.81	0.84	###	0.78	1,026,544	431,148	28.2	28.2	0.1
2008-Oct-27 Mon	0.79	###	0.755	0.85			###	###	###
2008-Oct-24 Fri	0.785	###	0.785	0.84			94.9	94.9	###
2008-Oct-23 Thu	0.855	0.86	###	0.83	1,834,824	788,974	30.3	30.3	###
2008-Oct-22 Wed	###	###	0.86	0.87			###	###	0.1
2008-Oct-21 Tue	###	###	###	###			###	###	0.0
2008-Oct-20 Mon	###	0.945	0.875	###	3,714,974	3,380,626	26.5	26.5	0.0
2008-Oct-17 Fri	###	###	0.825	0.88	5,070,855	2,091,727	###	###	0.1
2008-Oct-16 Thu	0.89	###	0.88	0.89	3,937,747	###	82.6	82.6	###
2008-Oct-15 Wed	1	1.085	###	###	2,122,121	1,151,250	###	###	0.0
2008-Oct-14 Tue	###	###	###	1.025			15.3	15.3	###
2008-Oct-13 Mon	###	1.025	###	###			###	###	0.0
2008-Oct-10 Fri	###	1.025	0.85	###			23.8	23.8	0.0
2008-Oct-09 Thu	###	1.085	###	1.085	4,677,145	2,537,351	###	###	0.1
2008-Oct-08 Wed	###	###	###	1.045	2,138,925	0	###	###	0.1
2008-Oct-07 Tue	###	###	###	###			###	###	0.0
2008-Oct-06 Mon	###	1.075	###	###			###	###	0.0
2008-Oct-03 Fri	###	###	###	###	2,188,556	0	###	###	0.0
2008-Oct-02 Thu	###	###	###	###	5,091,159	0	###	###	0.0
2008-Oct-01 Wed	###	1.155	###	###	7,536,087	###	93.7	93.7	0.0
2008-Sep-30 Tue	###	###	###	###	7,078,043	0	61.2	61.2	0.0
2008-Sep-29 Mon	###	1.2	###	###			###	###	0.0
2008-Sep-26 Fri	1.2	1.245	###	1.2			###	###	0.1
2008-Sep-25 Thu	###	1.22	###	1.2			###	###	0.1
2008-Sep-24 Wed	###	###	###	###	15,638,851	0	69.5	69.5	0.0
2008-Sep-23 Tue	###	###	###	###	5,108,884	0	88.8	88.8	0.0
2008-Sep-22 Mon	1.2	1.25	###	1.185			35.3	35.3	0.1
2008-Sep-19 Fri	###	###	###	###	13,271,073	0	###	###	0.0
2008-Sep-18 Thu	1	###	0.955	###			###	###	0.0
2008-Sep-17 Wed	###	###	###	###	16,594,240	0	###	###	0.0
2008-Sep-16 Tue	0.86	###	0.86	0.885			###	###	###
2008-Sep-15 Mon	1.045	1.125	###	0.955			8.1	8.1	0.1
2008-Sep-12 Fri	1.075	###	1.045	1.055			###	###	0.1
2008-Sep-11 Thu	###	###	1.075	###			###	###	0.0
2008-Sep-10 Wed	###	1.23	1.175	1.2			###	###	0.1
2008-Sep-09 Tue	###	1.27	1.2	1.2	2,586,381	3,194,180	###	###	0.1
2008-Sep-08 Mon	1.25	1.29	1.22	###			22.8	22.8	0.0
2008-Sep-05 Fri	1.21	1.27	###	###			81.4	81.4	0.0
2008-Sep-04 Thu	###	###	1.23	1.23			12.0	12.0	0.1
2008-Sep-03 Wed	1.27	###	###	1.28			###	###	###
2008-Sep-02 Tue	1.25	1.275	1.23	1.275			###	###	###
2008-Sep-01 Mon	###	###	1.23	1.27			###	###	###
2008-Aug-29 Fri	1.4	1.4	###	###			8.8	8.8	0.0
2008-Aug-28 Thu	###	1.42	###	1.4			###	###	###
2008-Aug-27 Wed	###	1.43	1.345	1.4	3,926,557	###	###	###	###
2008-Aug-26 Tue	1.29	###	1.27	###	5,580,142	###	###	###	0.0
2008-Aug-25 Mon	1.27	###	###	1.29			77.8	77.8	0.1
2008-Aug-22 Fri	###	1.27	0.955	1.245			###	###	0.1
2008-Aug-21 Thu	###	###	0.875	###	20,378,446	8,915,570	###	###	0.0
2008-Aug-20 Wed	###	1.385	1.23	###	8,378,720	10,955,176	###	###	0.0
2008-Aug-19 Tue	1.44	1.445	###	###			###	###	0.0
2008-Aug-18 Mon	1.445	1.45	1.43	1.45			71.3	71.3	###
2008-Aug-15 Fri	1.59	###	1.445	1.48	6,249,955	###	3.9	3.9	0.1
2008-Aug-14 Thu	###	###	1.555	1.585	4,022,444	3,127,450	25.5	25.5	###
2008-Aug-13 Wed	1.55	1.59	1.45	1.56	3,194,284	###	###	###	###
2008-Aug-12 Tue	###	###	1.59	###	2,697,170	2,144,250	73.8	73.8	0.0
2008-Aug-11 Mon	###	###	###	###	1,261,244	0	###	###	0.0
2008-Aug-08 Fri	###	###	###	1.625	1,946,241	0	22.6	22.6	###
2008-Aug-07 Thu	###	###	1.58	###	2,370,027	1,872,321	###	###	0.0
2008-Aug-06 Wed	###	###	###	###			###	###	0.0
2008-Aug-05 Tue	###	###	1.59	###			81.1	81.1	0.0
2008-Aug-04 Mon	###	###	###	###			39.0	39.0	0.0
2008-Aug-01 Fri	###	###	1.575	###			82.3	82.3	0.0
2008-Jul-31 Thu	1.59	###	1.57	###	13,900,376	###	###	###	0.0
2008-Jul-30 Wed	###	###	1.57	1.58			24.6	24.6	0.1
2008-Jul-29 Tue	###	###	###	1.55	1,438,287	0	17.1	17.1	###
2008-Jul-28 Mon	###	###	1.575	1.58	1,365,975	###	###	###	0.1
2008-Jul-25 Fri	1.545	###	1.545	1.59	1,688,424	###	87.9	87.9	###
2008-Jul-24 Thu	###	###	###	###			###	###	0.0
2008-Jul-23 Wed	1.57	1.58	1.56	1.58			###	###	0.1
2008-Jul-22 Tue	1.55	1.58	1.55	1.575			###	###	0.1
2008-Jul-21 Mon	1.54	1.56	1.525	1.55	4,092,271	6,312,328	###	###	###
2008-Jul-18 Fri	1.52	1.545	###	1.53	1,359,975	1,050,580	###	###	###
2008-Jul-17 Thu	1.56	1.57	1.52	1.53	4,069,783	###	23.2	23.2	###
2008-Jul-16 Wed	1.57	1.58	1.52	1.545	2,833,052	###	25.5	25.5	###
2008-Jul-15 Tue	1.575	###	1.55	1.57			###	###	0.1
2008-Jul-14 Mon	###	###	1.58	1.58	2,792,571	###	17.0	17.0	0.1
2008-Jul-11 Fri	###	###	###	###	886,658	0	75.9	75.9	0.0
2008-Jul-10 Thu	###	1.655	###	###			###	###	0.0
2008-Jul-09 Wed	###	###	1.585	###			77.5	77.5	0.0
2008-Jul-08 Tue	###	###	1.59	###	2,534,283	2,014,754	81.0	81.0	0.0
2008-Jul-07 Mon	1.53	1.585	1.53	1.575			###	###	0.1
2008-Jul-04 Fri	1.58	1.58	###	1.55			###	###	###
2008-Jul-03 Thu	1.575	###	1.575	1.585			###	###	###
2008-Jul-02 Wed	1.56	###	1.53	1.56	2,225,389	1,702,422	###	###	###
2008-Jul-01 Tue	###	1.7	###	###			###	###	0.0
2008-Jun-30 Mon	###	1.645	1.56	1.645	3,277,358	###	###	###	0.1
2008-Jun-27 Fri	1.55	###	1.55	1.56			###	###	###
2008-Jun-26 Thu	###	###	1.59	###	4,017,170	3,193,650	66.7	66.7	0.0
2008-Jun-25 Wed	###	###	###	###			###	###	0.0
2008-Jun-24 Tue	1.72	1.72	###	###	1,651,372	1,420,179	25.7	25.7	0.0
2008-Jun-23 Mon	###	1.75	1.7	1.75	3,662,781	###	###	###	0.1
2008-Jun-20 Fri	1.7	###	###	###			81.8	81.8	0.0
2008-Jun-19 Thu	###	1.745	1.645	1.72	35,516,372	60,200,250	###	###	0.1
2008-Jun-18 Wed	###	1.655	###	###			80.8	80.8	0.0
2008-Jun-17 Tue	1.56	###	1.56	###	4,757,428	###	###	###	0.0
2008-Jun-16 Mon	1.46	1.56	1.46	1.555	4,606,454	6,955,745	94.1	94.1	###
2008-Jun-13 Fri	1.52	1.54	###	1.54			79.3	79.3	###
2008-Jun-12 Thu	###	###	1.525	1.55	10,434,646	###	###	###	###
2008-Jun-11 Wed	###	1.725	###	###			###	###	0.0
2008-Jun-10 Tue	1.75	1.75	###	###			26.7	26.7	0.0
2008-Jun-06 Fri	1.71	1.78	1.71	1.755	4,088,583	7,134,577	86.4	86.4	0.1
2008-Jun-05 Thu	1.7	1.71	###	1.7			75.9	75.9	###
2008-Jun-04 Wed	###	1.74	###	###	3,139,744	2,731,577	###	###	0.0
2008-Jun-03 Tue	1.675	1.7	1.655	###	3,166,979	###	###	###	0.0
2008-Jun-02 Mon	1.72	1.72	###	###	9,300,746	7,998,641	###	###	0.0
2008-May-30 Fri	1.685	1.72	###	1.7	10,307,778	8,864,689	70.5	70.5	###
2008-May-29 Thu	###	###	###	###			###	###	0.0
2008-May-28 Wed	1.57	###	###	1.585	3,251,849	0	###	###	###
2008-May-27 Tue	1.55	1.57	1.53	1.57			78.5	78.5	0.1
2008-May-26 Mon	1.57	1.575	###	1.56	1,829,384	###	39.5	39.5	###
2008-May-23 Fri	###	###	1.575	1.575	2,244,885	1,767,846	12.7	12.7	0.1
2008-May-22 Thu	###	###	1.625	###			10.6	10.6	0.0
2008-May-21 Wed	1.71	1.71	###	###	2,981,558	###	###	###	0.0
2008-May-20 Tue	1.7	1.73	###	1.72			78.4	78.4	0.1
2008-May-19 Mon	###	###	1.645	###			###	###	0.0
2008-May-16 Fri	###	###	###	###	2,510,928	0	###	###	0.0
2008-May-15 Thu	###	###	###	###	1,281,780	0	65.0	65.0	0.0
2008-May-14 Wed	###	###	###	###	1,524,645	0	###	###	0.0
2008-May-13 Tue	###	###	###	1.645	2,414,172	0	###	###	0.1
2008-May-12 Mon	1.645	1.655	###	###			34.1	34.1	0.0
2008-May-09 Fri	###	###	1.625	###			30.5	30.5	0.0
2008-May-08 Thu	###	1.655	###	1.645			###	###	0.1
2008-May-07 Wed	###	###	###	1.655			34.0	34.0	0.1
2008-May-06 Tue	###	1.675	###	###	2,737,974	2,293,053	###	###	0.0
2008-May-05 Mon	###	###	###	###	1,441,951	0	###	###	0.0
2008-May-02 Fri	###	###	1.625	###			###	###	0.0
2008-May-01 Thu	1.58	###	1.57	###			79.0	79.0	0.0
2008-Apr-30 Wed	1.58	1.59	###	1.58	3,687,874	2,931,859	###	###	0.1
2008-Apr-29 Tue	1.575	1.585	1.555	1.56	4,008,272	6,292,987	###	###	###
2008-Apr-28 Mon	###	###	1.54	1.57	1,988,442	###	24.3	24.3	0.1
2008-Apr-24 Thu	1.57	###	1.56	1.57	914,824	###	###	###	0.1
2008-Apr-23 Wed	###	###	1.585	###	2,275,070	###	###	###	0.0
2008-Apr-22 Tue	###	###	1.57	1.575	510,322	###	###	###	0.1
2008-Apr-21 Mon	###	###	1.57	###			66.6	66.6	0.0
2008-Apr-18 Fri	###	###	###	1.54			10.8	10.8	###
2008-Apr-17 Thu	###	###	1.53	###			###	###	0.0
2008-Apr-16 Wed	1.54	1.555	1.48	###	2,553,326	3,874,672	###	###	0.0
2008-Apr-15 Tue	1.51	###	1.48	1.485	3,422,742	2,532,829	###	###	###
2008-Apr-14 Mon	1.53	1.54	1.45	1.51	1,599,443	###	29.3	29.3	0.1
2008-Apr-11 Fri	1.51	1.54	1.485	1.52			###	###	0.1
2008-Apr-10 Thu	1.57	1.575	1.45	1.475			6.9	6.9	0.1
2008-Apr-09 Wed	###	###	###	1.575			###	###	0.1
2008-Apr-08 Tue	###	###	1.575	###			###	###	0.0
2008-Apr-07 Mon	###	###	1.56	1.575	2,186,388	1,705,382	###	###	0.1
2008-Apr-04 Fri	###	###	1.53	1.645			###	###	0.1
2008-Apr-03 Thu	###	###	###	###	2,638,056	0	###	###	0.0
2008-Apr-02 Wed	###	###	1.58	###			81.6	81.6	0.0
2008-Apr-01 Tue	1.52	1.59	1.52	1.56			###	###	###
2008-Mar-31 Mon	1.545	1.575	1.46	1.54			32.3	32.3	###
2008-Mar-28 Fri	###	###	1.5	1.5			###	###	0.1
2008-Mar-27 Thu	1.51	1.575	1.51	1.575	4,740,772	7,312,640	87.0	87.0	0.1
2008-Mar-26 Wed	1.5	1.525	1.485	1.52			###	###	0.1
2008-Mar-25 Tue	1.46	1.5	1.46	1.48	4,815,551	###	###	###	0.1
2008-Mar-20 Thu	1.48	1.51	1.425	1.425	9,462,555	###	17.9	17.9	###
2008-Mar-19 Wed	1.485	1.55	1.47	1.51	5,700,579	8,607,874	###	###	0.1
2008-Mar-18 Tue	1.44	###	1.43	1.47	8,201,858	5,864,328	84.1	84.1	###
2008-Mar-17 Mon	1.46	1.49	1.44	###	5,350,753	7,838,853	###	###	0.0
2008-Mar-14 Fri	1.42	1.475	###	1.47	11,116,775	8,198,621	###	###	###
2008-Mar-13 Thu	1.42	###	1.4	1.42			77.5	77.5	###
2008-Mar-12 Wed	1.45	1.46	###	###			###	###	0.0
2008-Mar-11 Tue	###	1.4	###	###			###	###	0.0
2008-Mar-10 Mon	1.325	1.325	1.27	###			41.4	41.4	0.0
2008-Mar-07 Fri	1.355	###	###	1.355	7,205,026	0	76.3	76.3	###
2008-Mar-06 Thu	1.46	1.46	1.345	1.4	6,259,045	###	12.8	12.8	###
2008-Mar-05 Wed	1.47	1.48	1.43	1.45	7,163,178	10,422,423	34.6	34.6	###
2008-Mar-04 Tue	1.5	1.51	1.46	1.47			###	###	###
2008-Mar-03 Mon	1.45	1.485	1.45	1.455	5,005,675	7,345,828	79.1	79.1	###
2008-Feb-29 Fri	1.5	1.5	1.45	1.49			###	###	###
2008-Feb-28 Thu	1.5	1.51	1.445	1.5	2,722,950	4,023,158	70.8	70.8	0.1
2008-Feb-27 Wed	1.43	1.47	1.43	1.44	2,302,926	3,339,242	###	###	0.1
2008-Feb-26 Tue	###	###	###	1.385			###	###	0.1
2008-Feb-25 Mon	###	###	###	###	5,217,628	0	11.1	11.1	0.0
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