(BIL) BRAMBLES INDUSTRIES LIMITED Daily Prices

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 Wed 24-Apr-24 07:34:44 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

(BIL) BRAMBLES INDUSTRIES LIMITED Daily Prices...

TOC Company Info for BIL Limits

Company Details for (BIL) BRAMBLES INDUSTRIES LIMITED

Listing Code	BIL
Listing Name	BRAMBLES INDUSTRIES LIMITED
GICS Sector	Commercial Services & Supplies
ISIN Name	BRAMBLES INDUSTRIES
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BIL1

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for BIL .. Monday 27th November 2006

BIL 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	3.77	###	0.0
MAX	53.7	74,422,183	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BIL Bottom

1 2 3 4 5 6 Next >>

End of day Prices (full format),

450 Days for (BIL) BRAMBLES INDUSTRIES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Dec-13 Wed	0	0	0	0	0				0.0
2006-Dec-12 Tue	0	0	0	0	0				0.0
2006-Dec-11 Mon	0	0	0	0	0				0.0
2006-Dec-08 Fri	0	0	0	0	0				0.0
2006-Dec-07 Thu	0	0	0	0	0				0.0
2006-Dec-06 Wed	0	0	0	0	0				0.0
2006-Dec-05 Tue	0	0	0	0	0				0.0
2006-Dec-04 Mon	0	0	0	0	0				0.0
2006-Dec-01 Fri	0	0	0	0	0				0.0
2006-Nov-30 Thu	0	0	0	0	0				0.0
2006-Nov-29 Wed	0	0	0	0	0				0.0
2006-Nov-28 Tue	0	0	0	0	0				0.0
2006-Nov-27 Mon	###	###	###	###			###	###	0.0
2006-Nov-24 Fri	###	###	12.84	###	35,872,674	###	###	###	0.0
2006-Nov-23 Thu	###	###	###	###	24,438,383	0	###	###	0.0
2006-Nov-22 Wed	###	###	###	###			72.7	72.7	0.0
2006-Nov-21 Tue	12.79	12.89	###	12.82	14,129,425	91,064,144	###	###	0.9
2006-Nov-20 Mon	###	###	12.72	12.72	9,405,649	59,819,927	26.1	26.1	0.9
2006-Nov-17 Fri	12.78	12.85	###	12.83			67.8	67.8	###
2006-Nov-16 Thu	12.77	12.84	12.76	12.79	10,139,077	129,780,185	75.5	75.5	###
2006-Nov-15 Wed	12.8	###	12.75	12.75	17,227,443	109,824,949	33.7	33.7	###
2006-Nov-14 Tue	###	###	12.57	###	7,309,941	45,942,979	###	###	0.0
2006-Nov-13 Mon	12.57	###	12.57	###	2,689,970	###	74.6	74.6	0.0
2006-Nov-10 Fri	###	12.74	12.57	###	5,087,870	###	###	###	0.0
2006-Nov-09 Thu	###	###	12.45	###			73.0	73.0	0.0
2006-Nov-08 Wed	###	###	12.55	###			###	###	0.0
2006-Nov-07 Tue	12.54	###	12.53	###			72.1	72.1	0.0
2006-Nov-06 Mon	12.49	12.5	12.42	12.45	4,682,250	###	32.7	32.7	###
2006-Nov-03 Fri	12.7	12.7	12.5	12.54			21.6	21.6	0.9
2006-Nov-02 Thu	12.55	12.82	12.54	12.75	16,893,522	214,209,858	79.5	79.5	###
2006-Nov-01 Wed	12.5	12.55	12.4	12.46	5,267,881	###	###	###	0.9
2006-Oct-31 Tue	12.59	###	12.48	12.48			28.3	28.3	###
2006-Oct-30 Mon	###	###	12.53	###			###	###	0.0
2006-Oct-27 Fri	12.8	12.89	###	###	10,280,247	###	27.0	27.0	0.0
2006-Oct-26 Thu	12.8	###	12.77	12.85	5,570,452	###	###	###	0.9
2006-Oct-25 Wed	12.75	12.75	###	12.7			31.7	31.7	0.9
2006-Oct-24 Tue	12.75	12.78	###	12.7			###	###	0.9
2006-Oct-23 Mon	###	12.72	12.52	12.7	3,857,586	###	###	###	0.9
2006-Oct-20 Fri	12.56	###	12.49	###			70.1	70.1	0.0
2006-Oct-19 Thu	12.59	###	12.47	12.47	11,246,243	70,120,325	###	###	###
2006-Oct-18 Wed	###	###	###	12.52			###	###	0.9
2006-Oct-17 Tue	12.78	12.8	12.55	###	6,903,485	87,501,672	28.6	28.6	0.0
2006-Oct-16 Mon	12.82	###	12.75	12.8	4,787,485	###	###	###	0.9
2006-Oct-13 Fri	12.85	12.86	###	12.8	12,124,385	###	###	###	0.9
2006-Oct-12 Thu	###	###	###	###			###	###	0.0
2006-Oct-11 Wed	13.5	###	###	###	16,065,273	0	###	###	0.0
2006-Oct-10 Tue	###	###	###	###			###	###	0.0
2006-Oct-09 Mon	12.87	12.88	12.7	12.73			22.9	22.9	###
2006-Oct-06 Fri	###	13.26	12.86	12.89	6,498,921	###	18.6	18.6	###
2006-Oct-05 Thu	13.25	###	###	13.2			26.2	26.2	0.9
2006-Oct-04 Wed	12.82	13.44	12.82	###			86.5	86.5	0.0
2006-Oct-03 Tue	12.55	12.8	12.5	12.76			84.2	84.2	###
2006-Oct-02 Mon	###	###	12.53	###			###	###	0.0
2006-Sep-29 Fri	12.57	12.89	12.57	12.75			76.1	76.1	###
2006-Sep-28 Thu	###	13.51	12.23	12.84	12,049,771	155,080,552	92.5	92.5	0.9
2006-Sep-27 Wed	###	###	###	12.28			81.1	81.1	0.9
2006-Sep-26 Tue	11.82	11.89	11.75	11.86	5,222,683	###	###	###	0.8
2006-Sep-25 Mon	###	###	11.78	###			71.6	71.6	0.0
2006-Sep-22 Fri	11.45	###	###	###	9,242,721	0	95.4	95.4	0.0
2006-Sep-21 Thu	11.44	11.48	###	11.42	5,166,224	29,654,125	37.2	37.2	0.8
2006-Sep-20 Wed	11.56	11.59	###	###	4,229,826	24,511,841	20.8	20.8	0.0
2006-Sep-19 Tue	11.78	11.8	###	###			###	###	0.0
2006-Sep-18 Mon	11.86	11.86	###	11.72	16,060,725	###	21.8	21.8	0.8
2006-Sep-15 Fri	###	12.49	###	###			###	###	0.0
2006-Sep-14 Thu	###	12.57	12.25	###	20,049,558	###	66.7	66.7	0.0
2006-Sep-13 Wed	11.78	###	11.77	###	20,085,825	118,205,080	###	###	0.0
2006-Sep-12 Tue	11.75	11.75	11.58	###			###	###	0.0
2006-Sep-11 Mon	###	###	11.76	11.8			###	###	0.8
2006-Sep-08 Fri	###	###	11.87	###			###	###	0.0
2006-Sep-07 Thu	11.87	###	11.83	###			###	###	0.0
2006-Sep-06 Wed	11.88	###	11.81	11.82	8,518,024	###	32.2	32.2	0.8
2006-Sep-05 Tue	11.85	###	11.84	###			###	###	0.0
2006-Sep-04 Mon	11.78	11.88	11.78	11.8	4,923,152	58,240,888	###	###	0.8
2006-Sep-01 Fri	11.88	###	11.7	11.73	6,351,580	37,156,743	22.3	22.3	0.8
2006-Aug-31 Thu	11.79	###	11.79	###	10,469,247	###	###	###	0.0
2006-Aug-30 Wed	###	11.79	###	11.74	7,932,843	###	###	###	0.8
2006-Aug-29 Tue	11.57	###	11.54	###			###	###	0.0
2006-Aug-28 Mon	11.47	###	11.44	11.5			74.2	74.2	###
2006-Aug-25 Fri	###	11.52	###	11.5			73.8	73.8	###
2006-Aug-24 Thu	11.48	11.5	11.29	###	15,915,986	###	25.1	25.1	0.0
2006-Aug-23 Wed	###	11.78	###	11.5	32,998,478	###	89.8	89.8	###
2006-Aug-22 Tue	10.8	10.89	10.75	10.84			###	###	0.8
2006-Aug-21 Mon	10.76	10.81	###	10.72	3,664,377	19,805,957	29.6	29.6	0.8
2006-Aug-18 Fri	10.79	10.84	10.71	10.76			###	###	0.8
2006-Aug-17 Thu	10.7	10.85	###	10.82	3,902,687	21,172,076	72.5	72.5	0.8
2006-Aug-16 Wed	10.74	10.76	###	###			###	###	0.0
2006-Aug-15 Tue	10.72	10.75	###	###	2,376,928	12,775,988	###	###	0.0
2006-Aug-14 Mon	10.52	10.79	10.52	###			81.9	81.9	0.0
2006-Aug-11 Fri	10.54	10.59	10.46	10.55	4,568,455	48,082,988	###	###	###
2006-Aug-10 Thu	10.52	###	10.52	10.56			71.3	71.3	0.8
2006-Aug-09 Wed	###	###	10.59	###	4,038,878	21,385,859	###	###	0.0
2006-Aug-08 Tue	###	10.83	###	###			###	###	0.0
2006-Aug-07 Mon	10.76	10.76	###	10.72	2,148,940	###	###	###	0.8
2006-Aug-04 Fri	10.8	10.86	###	10.71			30.1	30.1	###
2006-Aug-03 Thu	10.79	10.87	10.75	10.86			###	###	0.8
2006-Aug-02 Wed	###	10.79	###	10.71			###	###	###
2006-Aug-01 Tue	###	###	10.77	10.81			###	###	0.8
2006-Jul-31 Mon	10.87	10.89	10.78	10.86			###	###	0.8
2006-Jul-28 Fri	###	###	10.81	10.82	4,611,881	###	###	###	0.8
2006-Jul-27 Thu	###	###	###	###			###	###	0.0
2006-Jul-26 Wed	###	###	###	###			24.1	24.1	0.0
2006-Jul-25 Tue	10.85	10.85	10.77	10.81			34.0	34.0	0.8
2006-Jul-24 Mon	###	10.71	10.53	###	1,805,954	###	###	###	0.0
2006-Jul-21 Fri	10.55	###	10.47	###			75.5	75.5	0.0
2006-Jul-20 Thu	###	###	10.58	###	3,752,373	19,850,053	70.5	70.5	0.0
2006-Jul-19 Wed	10.5	###	10.49	10.49			39.5	39.5	###
2006-Jul-18 Tue	10.4	10.5	###	###	3,704,427	19,448,241	37.2	37.2	0.0
2006-Jul-17 Mon	###	10.44	10.28	10.4	1,872,889	###	###	###	0.7
2006-Jul-14 Fri	###	###	10.48	10.48	2,569,943	###	###	###	0.7
2006-Jul-13 Thu	10.85	10.86	10.73	10.74	1,856,189	###	###	###	0.8
2006-Jul-12 Wed	10.82	###	10.81	10.89	2,261,286	12,222,250	72.0	72.0	0.8
2006-Jul-11 Tue	10.78	10.87	10.78	10.79			72.8	72.8	###
2006-Jul-10 Mon	10.8	10.83	10.77	10.8			###	###	###
2006-Jul-07 Fri	###	###	10.88	###			###	###	0.0
2006-Jul-06 Thu	10.86	###	10.77	10.87	4,035,724	21,732,373	61.0	61.0	###
2006-Jul-05 Wed	###	###	###	###	6,152,671	0	###	###	0.0
2006-Jul-04 Tue	###	###	10.89	###			###	###	0.0
2006-Jul-03 Mon	###	###	10.76	10.81			###	###	0.8
2006-Jun-30 Fri	###	###	10.82	###			67.1	67.1	0.0
2006-Jun-28 Wed	10.49	10.53	10.42	10.5	3,745,448	###	###	###	0.8
2006-Jun-27 Tue	10.45	###	10.45	###			###	###	0.0
2006-Jun-26 Mon	10.5	10.5	###	10.4			32.1	32.1	0.7
2006-Jun-23 Fri	10.59	###	10.51	10.51			31.6	31.6	###
2006-Jun-22 Thu	10.53	###	10.52	###			70.1	70.1	0.0
2006-Jun-21 Wed	10.57	###	10.54	10.59			71.1	71.1	###
2006-Jun-20 Tue	###	###	10.52	10.54	17,115,649	###	###	###	0.8
2006-Jun-19 Mon	10.7	10.8	###	###			43.4	43.4	0.0
2006-Jun-16 Fri	###	10.74	###	###	5,522,280	29,654,643	###	###	0.0
2006-Jun-15 Thu	10.49	10.56	10.47	10.47			###	###	0.7
2006-Jun-14 Wed	###	10.4	###	10.4			###	###	0.7
2006-Jun-13 Tue	10.75	10.75	10.45	10.53	4,358,052	46,195,351	###	###	0.8
2006-Jun-09 Fri	###	10.83	###	10.8			###	###	###
2006-Jun-08 Thu	10.83	10.86	###	###	19,083,747	103,624,746	37.2	37.2	0.0
2006-Jun-07 Wed	###	###	10.87	10.89	4,298,972	###	###	###	0.8
2006-Jun-06 Tue	###	###	10.88	###	4,042,277	21,989,986	83.1	83.1	0.0
2006-Jun-05 Mon	###	###	###	###			###	###	0.0
2006-Jun-02 Fri	###	###	###	###	3,400,649	0	36.6	36.6	0.0
2006-Jun-01 Thu	###	###	10.86	###			###	###	0.0
2006-May-31 Wed	###	###	###	###			###	###	0.0
2006-May-30 Tue	10.87	###	10.84	###	3,365,370	###	###	###	0.0
2006-May-29 Mon	###	###	10.8	10.85			###	###	0.8
2006-May-26 Fri	10.7	###	###	10.86	4,642,672	0	###	###	0.8
2006-May-25 Thu	10.53	10.56	10.46	10.52			###	###	###
2006-May-24 Wed	###	###	10.51	10.57			27.3	27.3	0.8
2006-May-23 Tue	10.46	10.57	10.41	10.42			40.1	40.1	0.7
2006-May-22 Mon	###	10.75	10.22	10.43	3,046,426	31,941,776	43.6	43.6	0.7
2006-May-19 Fri	10.76	10.82	###	###			###	###	0.0
2006-May-18 Thu	10.77	10.84	###	10.7			39.9	39.9	0.8
2006-May-17 Wed	###	###	###	###			###	###	0.0
2006-May-16 Tue	###	###	10.88	###	8,285,654	45,073,957	43.4	43.4	0.0
2006-May-15 Mon	###	###	###	###	3,519,474	0	42.6	42.6	0.0
2006-May-12 Fri	###	###	11.26	11.28			###	###	0.8
2006-May-11 Thu	11.4	11.4	###	###			###	###	0.0
2006-May-10 Wed	11.47	11.49	###	11.4	1,803,689	###	###	###	0.8
2006-May-09 Tue	###	11.4	11.25	11.4			73.5	73.5	0.8
2006-May-08 Mon	###	11.4	11.28	###	7,079,551	###	###	###	0.0
2006-May-05 Fri	11.27	11.29	###	11.26	6,019,921	33,982,454	###	###	0.8
2006-May-04 Thu	11.23	11.26	###	###			34.7	34.7	0.0
2006-May-03 Wed	###	###	###	###	2,965,286	0	79.9	79.9	0.0
2006-May-02 Tue	###	###	###	###	9,123,073	0	###	###	0.0
2006-May-01 Mon	11.25	###	11.25	11.28			###	###	0.8
2006-Apr-28 Fri	11.28	###	###	###			###	###	0.0
2006-Apr-27 Thu	11.2	###	11.2	###			###	###	0.0
2006-Apr-26 Wed	10.86	###	10.84	###	4,910,540	26,615,126	82.7	82.7	0.0
2006-Apr-24 Mon	10.88	###	10.84	10.88	1,553,358	###	###	###	0.8
2006-Apr-21 Fri	10.87	###	10.82	10.89	1,496,083	###	66.3	66.3	0.8
2006-Apr-20 Thu	###	###	10.85	###			###	###	0.0
2006-Apr-19 Wed	10.81	###	10.72	###	5,568,429	29,846,779	###	###	0.0
2006-Apr-18 Tue	10.76	10.8	###	10.74	3,282,377	###	33.0	33.0	0.8
2006-Apr-13 Thu	10.74	10.75	###	10.7			34.6	34.6	0.8
2006-Apr-11 Tue	10.77	10.84	10.75	10.82	4,034,578	###	70.4	70.4	0.8
2006-Apr-10 Mon	10.8	10.82	10.74	10.8			72.0	72.0	###
2006-Apr-07 Fri	10.77	10.87	10.75	10.77	6,523,241	###	###	###	###
2006-Apr-06 Thu	10.85	10.89	10.8	10.82	3,165,777	34,332,851	31.6	31.6	0.8
2006-Apr-05 Wed	10.75	10.8	10.72	10.74			35.4	35.4	0.8
2006-Apr-04 Tue	10.85	###	10.83	10.85	4,600,385	24,911,084	###	###	0.8
2006-Apr-03 Mon	10.76	10.86	10.73	10.82	3,083,475	###	67.7	67.7	0.8
2006-Mar-31 Fri	10.83	10.86	10.73	10.75			25.8	25.8	0.8
2006-Mar-30 Thu	10.75	10.81	10.7	10.78	4,359,959	46,891,359	69.5	69.5	0.8
2006-Mar-29 Wed	10.58	###	10.57	###			68.5	68.5	0.0
2006-Mar-28 Tue	10.52	###	10.52	###			70.5	70.5	0.0
2006-Mar-27 Mon	10.51	10.59	10.51	10.57	2,512,053	26,502,159	68.3	68.3	0.8
2006-Mar-24 Fri	10.5	10.5	10.42	10.47	1,995,158	20,869,352	31.5	31.5	0.7
2006-Mar-23 Thu	10.5	###	10.46	10.51			66.0	66.0	###
2006-Mar-22 Wed	10.46	10.55	10.46	10.54			69.9	69.9	0.8
2006-Mar-21 Tue	10.51	###	10.51	10.58	4,474,073	23,511,253	###	###	0.8
2006-Mar-20 Mon	10.5	###	10.5	###	5,728,885	30,076,646	###	###	0.0
2006-Mar-17 Fri	10.5	10.55	###	10.45			32.0	32.0	###
2006-Mar-16 Thu	10.41	10.49	###	10.46			###	###	0.7
2006-Mar-15 Wed	10.4	10.42	10.26	###	4,565,850	47,210,889	28.1	28.1	0.0
2006-Mar-14 Tue	10.44	10.46	###	###	3,009,574	15,740,072	###	###	0.0
2006-Mar-13 Mon	10.49	10.57	10.45	10.49	5,042,282	52,994,383	###	###	###
2006-Mar-10 Fri	###	10.29	###	10.25	9,701,226	###	74.0	74.0	0.7
2006-Mar-09 Thu	###	###	###	10.22			###	###	0.7
2006-Mar-08 Wed	###	###	###	###	5,971,148	0	78.4	78.4	0.0
2006-Mar-07 Tue	###	###	###	###			69.0	69.0	0.0
2006-Mar-06 Mon	###	###	###	###			###	###	0.0
2006-Mar-03 Fri	###	###	###	###	4,499,741	0	64.9	64.9	0.0
2006-Mar-02 Thu	###	###	###	###	2,945,954	0	###	###	0.0
2006-Mar-01 Wed	###	###	###	###	4,561,523	0	42.7	42.7	0.0
2006-Feb-28 Tue	###	###	###	###	5,456,159	0	29.6	29.6	0.0
2006-Feb-27 Mon	###	###	###	###			###	###	0.0
2006-Feb-24 Fri	###	10.25	###	###	7,949,228	###	32.4	32.4	0.0
2006-Feb-23 Thu	###	###	###	###	13,054,580	0	75.3	75.3	0.0
2006-Feb-22 Wed	###	###	###	###	5,226,350	0	30.2	30.2	0.0
2006-Feb-21 Tue	9.88	###	9.86	###	4,177,059	###	67.8	67.8	0.0
2006-Feb-20 Mon	9.82	9.88	9.82	9.85			66.1	66.1	###
2006-Feb-17 Fri	9.81	9.88	9.8	9.81			70.1	70.1	###
2006-Feb-16 Thu	9.81	9.87	9.74	9.79	1,632,451	16,006,182	###	###	###
2006-Feb-15 Wed	9.85	###	9.76	9.8			35.3	35.3	0.7
2006-Feb-14 Tue	9.83	9.83	9.75	9.82	2,768,324	###	###	###	###
2006-Feb-13 Mon	###	###	9.71	9.76			###	###	0.7
2006-Feb-10 Fri	###	###	9.84	9.84			###	###	0.7
2006-Feb-09 Thu	9.81	9.85	9.76	9.84	2,979,880	29,217,723	###	###	0.7
2006-Feb-08 Wed	9.88	###	###	9.76	5,000,847	0	32.3	32.3	0.7
2006-Feb-07 Tue	###	###	9.85	###			69.1	69.1	0.0
2006-Feb-06 Mon	###	###	9.84	9.85	7,870,572	###	###	###	###
2006-Feb-03 Fri	###	###	9.86	###	15,901,422	###	72.4	72.4	0.0
2006-Feb-02 Thu	###	###	###	###	25,230,873	0	###	###	0.0
2006-Feb-01 Wed	###	###	9.86	###			68.3	68.3	0.0
2006-Jan-31 Tue	###	###	###	###			34.0	34.0	0.0
2006-Jan-30 Mon	###	###	9.87	###			###	###	0.0
2006-Jan-27 Fri	###	###	9.85	9.88	4,819,753	23,737,283	27.4	27.4	0.7
2006-Jan-25 Wed	###	###	###	###			25.4	25.4	0.0
2006-Jan-24 Tue	###	###	9.8	###			24.2	24.2	0.0
2006-Jan-23 Mon	10.25	10.27	###	###	4,619,842	23,722,888	21.7	21.7	0.0
2006-Jan-20 Fri	###	10.42	###	###			31.3	31.3	0.0
2006-Jan-19 Thu	10.28	###	10.25	###			###	###	0.0
2006-Jan-18 Wed	10.4	10.4	10.27	10.28	2,360,420	24,394,940	###	###	0.7
2006-Jan-17 Tue	###	10.46	###	10.42	3,513,752	18,376,922	###	###	0.7
2006-Jan-16 Mon	10.29	###	10.28	###	2,287,242	11,756,423	72.0	72.0	0.0
2006-Jan-13 Fri	###	###	10.25	10.25	2,765,949	14,175,488	21.9	21.9	0.7
2006-Jan-12 Thu	###	10.4	###	10.4			73.0	73.0	0.7
2006-Jan-11 Wed	10.26	###	10.26	###	1,531,081	7,854,445	###	###	0.0
2006-Jan-10 Tue	###	###	10.26	###			###	###	0.0
2006-Jan-09 Mon	###	###	###	###	2,925,071	0	###	###	0.0
2006-Jan-06 Fri	###	###	10.22	10.28			32.8	32.8	0.7
2006-Jan-05 Thu	10.43	10.48	###	###			33.6	33.6	0.0
2006-Jan-04 Wed	10.22	###	10.22	###	2,241,458	11,453,850	###	###	0.0
2006-Jan-03 Tue	###	10.2	###	10.2			###	###	0.7
2005-Dec-30 Fri	###	###	###	###			###	###	0.0
2005-Dec-29 Thu	###	###	###	###			###	###	0.0
2005-Dec-28 Wed	###	###	###	###			###	###	0.0
2005-Dec-27 Tue	###	###	###	###	9,619,184	0	28.7	28.7	0.0
2005-Dec-23 Fri	###	###	###	###	9,619,184	0	28.7	28.7	0.0
2005-Dec-22 Thu	###	###	###	###			###	###	0.0
2005-Dec-21 Wed	###	###	###	###			68.8	68.8	0.0
2005-Dec-20 Tue	###	###	###	###			###	###	0.0
2005-Dec-19 Mon	###	###	###	###	3,093,643	0	###	###	0.0
2005-Dec-16 Fri	9.89	9.89	9.79	9.85	3,221,672	31,701,252	29.3	29.3	###
2005-Dec-15 Thu	###	###	9.82	9.83			###	###	0.7
2005-Dec-14 Wed	9.87	###	9.87	###			79.7	79.7	0.0
2005-Dec-13 Tue	###	###	9.87	9.88	6,250,044	###	31.1	31.1	0.7
2005-Dec-12 Mon	###	###	9.87	9.87	2,366,625	###	30.3	30.3	###
2005-Dec-09 Fri	9.75	9.89	9.71	9.83			76.1	76.1	0.7
2005-Dec-08 Thu	9.81	###	9.74	9.83	7,136,770	###	###	###	0.7
2005-Dec-07 Wed	9.8	9.86	9.77	9.84			###	###	0.7
2005-Dec-06 Tue	9.88	9.89	9.79	9.79	4,014,953	###	27.6	27.6	###
2005-Dec-05 Mon	###	###	9.89	###	7,633,652	###	###	###	0.0
2005-Dec-02 Fri	9.78	###	9.78	9.85	12,771,548	###	76.4	76.4	###
2005-Dec-01 Thu	9.56	###	9.54	###	21,408,448	###	###	###	0.0
2005-Nov-30 Wed	###	9.82	###	###	35,195,047	172,807,680	68.0	68.0	0.0
2005-Nov-29 Tue	###	10.2	9.76	9.76			10.9	10.9	0.7
2005-Nov-28 Mon	9.27	9.27	###	9.22	5,619,949	###	25.3	25.3	0.7
2005-Nov-25 Fri	###	9.25	###	9.21	12,498,844	57,807,153	68.8	68.8	0.7
2005-Nov-24 Thu	9.25	###	9.2	9.24	12,047,681	###	31.9	31.9	###
2005-Nov-23 Wed	###	###	9.22	9.22	2,345,788	10,814,082	###	###	0.7
2005-Nov-22 Tue	9.41	9.43	9.22	9.25	4,844,242	45,172,556	###	###	###
2005-Nov-21 Mon	###	9.44	###	###			72.3	72.3	0.0
2005-Nov-18 Fri	9.21	###	###	###	5,532,386	0	###	###	0.0
2005-Nov-17 Thu	###	9.23	###	###			###	###	0.0
2005-Nov-16 Wed	9.21	###	###	9.23	3,407,389	0	69.5	69.5	###
2005-Nov-15 Tue	###	9.23	###	9.2			###	###	0.7
2005-Nov-14 Mon	###	9.2	###	###			###	###	0.0
2005-Nov-11 Fri	###	###	###	###			###	###	0.0
2005-Nov-10 Thu	8.75	###	8.7	###			###	###	0.0
2005-Nov-09 Wed	8.74	8.77	###	8.77	2,347,775	###	74.7	74.7	###
2005-Nov-08 Tue	8.72	8.82	8.72	8.76			72.9	72.9	0.6
2005-Nov-07 Mon	8.78	8.81	###	###			###	###	0.0
2005-Nov-04 Fri	8.79	8.89	8.76	8.76	3,468,151	###	###	###	0.6
2005-Nov-03 Thu	###	8.84	###	8.82			82.2	82.2	###
2005-Nov-02 Wed	8.53	###	8.53	###			###	###	0.0
2005-Nov-01 Tue	8.46	8.48	8.41	8.48			73.0	73.0	0.6
2005-Oct-31 Mon	8.41	8.45	###	8.45	1,716,086	###	###	###	###
2005-Oct-28 Fri	###	###	###	###	4,681,170	0	###	###	0.0
2005-Oct-27 Thu	8.48	8.51	8.4	8.44			33.5	33.5	0.6
2005-Oct-26 Wed	###	8.51	###	8.48			###	###	0.6
2005-Oct-25 Tue	###	8.44	8.27	###	6,385,986	###	34.0	34.0	0.0
2005-Oct-24 Mon	8.27	###	###	8.2			27.6	27.6	0.6
2005-Oct-21 Fri	###	###	###	###	7,643,628	0	82.1	82.1	0.0
2005-Oct-20 Thu	###	###	###	###			###	###	0.0
2005-Oct-19 Wed	###	###	###	8.25			###	###	###
2005-Oct-18 Tue	8.59	8.59	8.44	8.47			22.0	22.0	###
2005-Oct-17 Mon	8.56	###	8.51	8.52			###	###	0.6
2005-Oct-14 Fri	###	###	8.48	8.48	3,998,279	###	24.2	24.2	0.6
2005-Oct-13 Thu	0	0	0	0	0				0.0
2005-Oct-12 Wed	###	8.7	###	###			###	###	0.0
2005-Oct-11 Tue	###	###	8.55	8.57			33.3	33.3	0.6
2005-Oct-10 Mon	8.59	8.7	8.59	###	1,889,185	###	###	###	0.0
2005-Oct-07 Fri	###	###	8.54	###			59.3	59.3	0.0
2005-Oct-06 Thu	###	###	8.5	8.57			48.1	48.1	0.6
2005-Oct-05 Wed	8.88	8.89	8.74	8.77			36.6	36.6	###
2005-Oct-04 Tue	###	###	###	###	2,635,840	0	72.1	72.1	0.0
2005-Oct-03 Mon	8.87	###	8.82	###	1,927,371	###	###	###	0.0
2005-Sep-30 Fri	###	###	8.86	8.86			20.2	20.2	0.6
2005-Sep-29 Thu	###	###	###	9	11,225,647	0	###	###	0.6
2005-Sep-28 Wed	###	###	###	###	7,322,553	0	###	###	0.0
2005-Sep-27 Tue	###	###	###	9			###	###	0.6
2005-Sep-26 Mon	###	###	8.85	###	22,447,753	###	###	###	0.0
2005-Sep-23 Fri	8.8	8.89	8.8	8.87			74.5	74.5	###
2005-Sep-22 Thu	8.73	8.78	8.72	8.75	5,599,259	###	###	###	0.6
2005-Sep-21 Wed	8.84	8.84	8.71	8.76			###	###	0.6
2005-Sep-20 Tue	8.84	###	8.82	8.88			###	###	0.6
2005-Sep-19 Mon	###	###	8.82	8.86	8,371,957	###	###	###	0.6
2005-Sep-16 Fri	9	###	###	###	6,768,870	0	29.7	29.7	0.0
2005-Sep-15 Thu	###	###	###	###	5,970,743	0	72.1	72.1	0.0
2005-Sep-14 Wed	9	###	###	###			###	###	0.0
2005-Sep-13 Tue	###	###	8.88	###	3,903,544	###	78.8	78.8	0.0
2005-Sep-12 Mon	8.83	###	8.81	8.83			69.1	69.1	###
2005-Sep-09 Fri	8.79	8.84	8.76	8.79	2,568,751	###	###	###	0.6
2005-Sep-08 Thu	###	###	8.84	8.85			30.4	30.4	0.6
2005-Sep-07 Wed	###	###	8.81	8.87			21.7	21.7	###
2005-Sep-06 Tue	8.89	###	8.85	###			74.1	74.1	0.0
2005-Sep-05 Mon	###	###	8.85	8.89	1,533,886	6,787,445	30.4	30.4	###
2005-Sep-02 Fri	###	###	###	###			22.4	22.4	0.0
2005-Sep-01 Thu	###	###	###	###	5,628,573	0	64.3	64.3	0.0
2005-Aug-31 Wed	8.75	###	8.73	8.88	5,434,273	###	82.2	82.2	0.6
2005-Aug-30 Tue	###	8.78	###	8.75	5,150,085	22,608,873	###	###	0.6
2005-Aug-29 Mon	###	8.71	8.56	###	4,991,675	###	41.5	41.5	0.0
2005-Aug-26 Fri	8.74	8.75	###	8.71	7,870,088	###	28.5	28.5	0.6
2005-Aug-25 Thu	8.89	8.89	8.7	8.74	9,318,353	###	###	###	0.6
2005-Aug-24 Wed	8.88	###	8.86	8.89			###	###	###
2005-Aug-23 Tue	8.78	8.8	8.73	8.77			39.4	39.4	###
2005-Aug-22 Mon	8.75	8.81	8.72	8.78	4,111,673	###	###	###	0.6
2005-Aug-19 Fri	###	8.71	###	###	17,994,026	78,363,983	###	###	0.0
2005-Aug-18 Thu	###	8.7	###	###			39.5	39.5	0.0
2005-Aug-17 Wed	###	8.74	###	###	2,221,985	9,710,074	###	###	0.0
2005-Aug-16 Tue	8.82	8.84	8.74	8.75			23.2	23.2	0.6
2005-Aug-15 Mon	8.75	8.8	###	8.74	3,128,428	13,765,083	###	###	0.6
2005-Aug-12 Fri	8.75	8.83	###	8.8			###	###	0.6
2005-Aug-11 Thu	8.45	###	8.45	###	5,431,145	22,946,587	###	###	0.0
2005-Aug-10 Wed	8.51	8.58	8.42	8.49			32.4	32.4	###
2005-Aug-09 Tue	8.5	8.52	8.44	8.5	2,008,185	###	70.3	70.3	0.6
2005-Aug-08 Mon	8.49	8.54	8.45	8.5	3,385,651	###	68.6	68.6	0.6
2005-Aug-05 Fri	8.45	8.49	###	8.47	2,337,122	9,921,082	###	###	###
2005-Aug-04 Thu	8.45	8.51	###	8.45			###	###	###
2005-Aug-03 Wed	###	8.43	###	###			78.2	78.2	0.0
2005-Aug-02 Tue	8.24	###	8.24	8.27			###	###	###
2005-Aug-01 Mon	8.25	###	8.22	8.25	1,428,187	5,869,848	71.4	71.4	###
2005-Jul-29 Fri	8.28	###	8.28	###	6,949,583	28,771,273	68.1	68.1	0.0
2005-Jul-28 Thu	8.23	8.28	8.23	8.24	3,730,487	30,795,170	###	###	0.6
2005-Jul-27 Wed	###	8.23	###	8.22			###	###	0.6
2005-Jul-26 Tue	8.22	8.25	8.21	8.22			68.1	68.1	0.6
2005-Jul-25 Mon	###	###	8.26	8.27	3,778,741	###	28.4	28.4	###
2005-Jul-22 Fri	8.25	8.29	8.22	8.29			67.8	67.8	0.6
2005-Jul-21 Thu	###	###	###	8.26			80.9	80.9	0.6
2005-Jul-20 Wed	###	###	###	###			###	###	0.0
2005-Jul-19 Tue	###	###	###	###			###	###	0.0
2005-Jul-18 Mon	###	###	###	###			74.9	74.9	0.0
2005-Jul-15 Fri	###	###	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	###	###			###	###	0.0
2005-Jul-13 Wed	###	###	###	###	3,641,486	0	###	###	0.0
2005-Jul-12 Tue	###	###	###	###			76.1	76.1	0.0
2005-Jul-11 Mon	###	###	###	###	2,459,524	0	###	###	0.0
2005-Jul-08 Fri	###	###	###	8			###	###	###
2005-Jul-07 Thu	###	###	###	###			38.2	38.2	0.0
2005-Jul-06 Wed	###	###	###	###			34.5	34.5	0.0
2005-Jul-05 Tue	###	###	###	###	3,208,823	0	###	###	0.0
2005-Jul-04 Mon	###	###	###	###			73.7	73.7	0.0
2005-Jul-01 Fri	###	###	###	###	3,121,077	0	###	###	0.0
2005-Jun-30 Thu	###	###	###	###			###	###	0.0
2005-Jun-29 Wed	###	8.28	###	###			###	###	0.0
2005-Jun-28 Tue	###	###	###	###			65.5	65.5	0.0
2005-Jun-27 Mon	###	###	###	###	4,508,884	0	80.6	80.6	0.0
2005-Jun-24 Fri	###	###	###	###			75.7	75.7	0.0
2005-Jun-23 Thu	###	8.22	###	###			73.1	73.1	0.0
2005-Jun-22 Wed	8.4	8.45	8.23	###			27.8	27.8	0.0
2005-Jun-21 Tue	###	8.53	###	###			37.9	37.9	0.0
2005-Jun-20 Mon	###	8.42	###	###			###	###	0.0
2005-Jun-17 Fri	###	8.41	###	8.41	2,753,974	###	###	###	###
2005-Jun-16 Thu	8.27	###	8.25	###			72.3	72.3	0.0
2005-Jun-15 Wed	###	8.25	###	8.2			###	###	0.6
2005-Jun-14 Tue	###	8.29	###	8.2			73.0	73.0	0.6
2005-Jun-10 Fri	8.26	8.26	###	###			###	###	0.0
2005-Jun-09 Thu	8.2	8.27	8.2	8.27	1,698,789	13,989,527	78.9	78.9	###
2005-Jun-08 Wed	###	###	###	8.26	1,988,082	0	###	###	0.6
2005-Jun-07 Tue	8.24	8.25	###	###			27.1	27.1	0.0
2005-Jun-06 Mon	8.27	###	8.26	###			74.1	74.1	0.0
2005-Jun-03 Fri	8.23	8.27	8.2	8.25	3,875,859	###	67.8	67.8	###
2005-Jun-02 Thu	###	8.29	###	8.29	3,738,047	###	###	###	0.6
2005-Jun-01 Wed	###	###	###	###			78.1	78.1	0.0
2005-May-31 Tue	###	###	###	###	6,520,544	0	18.6	18.6	0.0
2005-May-30 Mon	###	###	###	###	3,114,057	0	###	###	0.0
2005-May-27 Fri	###	8.22	###	8.2			70.1	70.1	0.6
2005-May-26 Thu	###	###	###	###	3,316,271	0	73.0	73.0	0.0
2005-May-25 Wed	###	8.27	###	###			###	###	0.0
2005-May-24 Tue	###	###	###	###	4,908,777	0	74.7	74.7	0.0
2005-May-23 Mon	7.87	###	7.87	###			###	###	0.0
2005-May-20 Fri	###	###	7.88	###	2,674,977	###	###	###	0.0
2005-May-19 Thu	###	8	###	###			28.3	28.3	0.0
2005-May-18 Wed	7.88	###	7.82	7.82			25.7	25.7	0.6
2005-May-17 Tue	###	###	7.74	7.81	10,430,551	###	13.9	13.9	0.6
2005-May-16 Mon	###	###	###	###	5,137,241	0	###	###	0.0
2005-May-13 Fri	###	###	7.88	8	3,794,857	###	77.7	77.7	###
2005-May-12 Thu	7.8	###	7.8	###			82.5	82.5	0.0
2005-May-11 Wed	7.8	7.82	7.72	7.8			67.0	67.0	0.6
2005-May-10 Tue	7.78	7.85	###	7.85	3,827,827	15,024,220	###	###	###
2005-May-09 Mon	###	7.78	7.55	7.77	5,412,251	###	84.5	84.5	0.6
2005-May-06 Fri	7.74	7.74	###	###			###	###	0.0
2005-May-05 Thu	7.73	7.78	###	7.74			###	###	0.6
2005-May-04 Wed	7.75	7.87	###	7.71			###	###	###
2005-May-03 Tue	###	###	7.53	7.72			23.1	23.1	###
2005-May-02 Mon	###	###	7.85	###			###	###	0.0
2005-Apr-29 Fri	7.89	###	7.8	7.85			###	###	###
2005-Apr-28 Thu	###	###	###	###	6,389,124	0	74.0	74.0	0.0
2005-Apr-27 Wed	###	8.2	###	###	4,271,875	17,514,687	79.7	79.7	0.0
2005-Apr-26 Tue	8.25	8.26	###	###			36.1	36.1	0.0
2005-Apr-22 Fri	###	8.29	###	8.26			###	###	0.6
2005-Apr-21 Thu	###	###	###	###			34.3	34.3	0.0
2005-Apr-20 Wed	###	8.41	8.25	8.25			24.1	24.1	###
2005-Apr-19 Tue	###	###	###	8.24			70.1	70.1	0.6
2005-Apr-18 Mon	###	###	###	###			45.2	45.2	0.0
2005-Apr-15 Fri	8.23	8.28	###	8.2	4,964,356	###	48.0	48.0	0.6
2005-Apr-14 Thu	8.41	8.43	###	###	7,258,748	30,595,622	41.3	41.3	0.0
2005-Apr-13 Wed	8.4	8.49	###	8.47			###	###	###
2005-Apr-12 Tue	###	8.41	###	###			###	###	0.0
2005-Apr-11 Mon	###	8.54	###	8.44			###	###	0.6
2005-Apr-08 Fri	8.28	###	8.28	###	4,283,020	###	76.9	76.9	0.0
2005-Apr-07 Thu	###	###	8.24	8.26			###	###	0.6
2005-Apr-06 Wed	8.28	###	8.22	###			75.1	75.1	0.0
2005-Apr-05 Tue	8.22	###	8.22	8.28			78.8	78.8	###
2005-Apr-04 Mon	###	###	###	###			82.5	82.5	0.0
2005-Apr-01 Fri	###	###	###	###			70.1	70.1	0.0
2005-Mar-31 Thu	###	###	###	###			###	###	0.0
2005-Mar-30 Wed	###	###	###	###			###	###	0.0
2005-Mar-29 Tue	###	###	###	###	2,606,755	0	49.8	49.8	0.0
2005-Mar-24 Thu	###	###	###	###			###	###	0.0
2005-Mar-23 Wed	8.2	8.21	###	###			###	###	0.0
2005-Mar-22 Tue	###	###	8.25	8.27			29.0	29.0	###
2005-Mar-21 Mon	8.26	8.41	8.25	8.4	3,662,384	30,507,658	84.1	84.1	###
2005-Mar-18 Fri	8.21	###	8.21	8.24			66.8	66.8	0.6
2005-Mar-17 Thu	###	###	8.25	8.27			###	###	###
2005-Mar-16 Wed	8.27	###	8.26	###			###	###	0.0
2005-Mar-15 Tue	8.24	###	8.22	8.25			72.8	72.8	###
2005-Mar-14 Mon	###	8.22	###	8.2	3,312,080	13,612,648	71.4	71.4	0.6
2005-Mar-11 Fri	###	###	###	###			###	###	0.0
2005-Mar-10 Thu	8.42	8.52	8.42	8.48			###	###	0.6
2005-Mar-09 Wed	8.22	8.51	###	8.43	6,246,726	###	86.8	86.8	0.6
2005-Mar-08 Tue	8.2	8.28	###	8.23	4,023,853	16,658,751	###	###	0.6
2005-Mar-07 Mon	8.25	8.25	###	###	3,402,784	14,036,484	###	###	0.0