(CDF) COMMONWEALTH DIVERSIFIED SHARE FUND 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 Fri 24-Apr-26 05:05:26 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

(CDF) COMMONWEALTH DIVERSIFIED SHARE FUND Daily Prices...

TOC Company Info for CDF Limits

Company Details for (CDF) COMMONWEALTH DIVERSIFIED SHARE FUND

Listing Code	CDF
Listing Name	COMMONWEALTH DIVERSIFIED SHARE FUND
GICS Sector	Diversified Financials
ISIN Name	COMMONWEALTH DIVERS.
ISIN Security	ORDINARY UNITS FULLY PAID
ISIN Code	AU000000CDF2

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for CDF .. Monday 25th May 2009

CDF 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	0.8	1	0.0
MAX	###	894,574	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CDF Bottom

1 2 3 4 5 6 7 8 9 10 Next >>

End of day Prices (full format),

300 Days for (CDF) COMMONWEALTH DIVERSIFIED SHARE FUND

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0
2009-Jun-26 Fri	###	###	###	###	0				0.0
2009-Jun-25 Thu	###	###	###	###	0				0.0
2009-Jun-24 Wed	###	###	###	###	0				0.0
2009-Jun-23 Tue	###	###	###	###	0				0.0
2009-Jun-22 Mon	###	###	###	###	0				0.0
2009-Jun-19 Fri	###	###	###	###	0				0.0
2009-Jun-18 Thu	###	###	###	###	0				0.0
2009-Jun-17 Wed	###	###	###	###	0				0.0
2009-Jun-16 Tue	###	###	###	###	0				0.0
2009-Jun-15 Mon	###	###	###	###	0				0.0
2009-Jun-12 Fri	###	###	###	###	0				0.0
2009-Jun-11 Thu	###	###	###	###	0				0.0
2009-Jun-10 Wed	###	###	###	###	0				0.0
2009-Jun-09 Tue	###	###	###	###	0				0.0
2009-Jun-05 Fri	###	###	###	###	0				0.0
2009-Jun-04 Thu	###	###	###	###	0				0.0
2009-Jun-03 Wed	###	###	###	###	0				0.0
2009-Jun-02 Tue	###	###	###	###	0				0.0
2009-Jun-01 Mon	###	###	###	###	0				0.0
2009-May-29 Fri	###	###	###	###	0				0.0
2009-May-28 Thu	###	###	###	###	0				0.0
2009-May-27 Wed	###	###	###	###	0				0.0
2009-May-26 Tue	###	###	###	###	0				0.0
2009-May-25 Mon	###	###	###	###	352,828	0	###	###	0.0
2009-May-22 Fri	###	###	0.955	###			###	###	0.0
2009-May-21 Thu	###	0.981	0.975	0.981			70.8	70.8	###
2009-May-20 Wed	###	###	0.985	###			74.2	74.2	0.0
2009-May-19 Tue	###	###	###	0.985	490,448	0	###	###	###
2009-May-18 Mon	###	0.972	###	###	257,722	125,252	###	###	0.0
2009-May-15 Fri	###	0.975	###	0.975	263,429	128,421	72.1	72.1	###
2009-May-14 Thu	0.945	###	0.945	###	111,955	###	88.1	88.1	0.0
2009-May-13 Wed	###	###	###	###			79.0	79.0	0.0
2009-May-12 Tue	###	###	0.956	###	218,246	104,321	82.3	82.3	0.0
2009-May-11 Mon	###	###	###	###	894,574	0	###	###	0.0
2009-May-08 Fri	0.949	###	0.925	0.975			75.9	75.9	###
2009-May-07 Thu	0.925	###	0.925	###	820,849	379,642	74.0	74.0	0.0
2009-May-06 Wed	0.922	0.944	0.922	0.944	467,641	###	###	###	0.1
2009-May-05 Tue	0.942	###	###	###			71.2	71.2	0.0
2009-May-04 Mon	###	0.975	###	###	684,822	333,850	###	###	0.0
2009-May-01 Fri	0.945	###	###	###			81.6	81.6	0.0
2009-Apr-30 Thu	###	###	###	###	56,489	0	###	###	0.0
2009-Apr-29 Wed	###	###	###	###			77.8	77.8	0.0
2009-Apr-28 Tue	###	###	###	0.955			31.0	31.0	0.1
2009-Apr-27 Mon	###	###	###	###	36,173	0	###	###	0.0
2009-Apr-24 Fri	###	###	###	###	0				0.0
2009-Apr-23 Thu	###	###	###	###			###	###	0.0
2009-Apr-22 Wed	###	###	0.975	0.975			###	###	###
2009-Apr-21 Tue	###	###	###	###			###	###	0.0
2009-Apr-20 Mon	###	###	###	###			74.2	74.2	0.0
2009-Apr-17 Fri	###	###	###	###			32.3	32.3	0.0
2009-Apr-16 Thu	1	1	###	###	11,250	5,625	###	###	0.0
2009-Apr-15 Wed	###	###	###	###			65.2	65.2	0.0
2009-Apr-14 Tue	###	###	###	###			###	###	0.0
2009-Apr-09 Thu	###	###	###	###			63.2	63.2	0.0
2009-Apr-08 Wed	###	###	###	###			79.6	79.6	0.0
2009-Apr-07 Tue	###	###	###	###	2,248	0	77.1	77.1	0.0
2009-Apr-06 Mon	###	###	###	###			66.1	66.1	0.0
2009-Apr-03 Fri	###	###	###	###	152	0	67.3	67.3	0.0
2009-Apr-02 Thu	###	###	###	###	0				0.0
2009-Apr-01 Wed	###	###	0.925	###			###	###	0.0
2009-Mar-31 Tue	###	###	###	###	0				0.0
2009-Mar-30 Mon	###	###	###	###	0				0.0
2009-Mar-27 Fri	0.975	0.985	0.975	###			###	###	0.0
2009-Mar-26 Thu	0.945	0.945	0.945	0.945	0				0.1
2009-Mar-25 Wed	###	0.945	###	0.945			###	###	0.1
2009-Mar-24 Tue	###	###	###	###			30.4	30.4	0.0
2009-Mar-23 Mon	###	###	0.89	###			81.3	81.3	0.0
2009-Mar-20 Fri	###	###	###	###	0				0.0
2009-Mar-19 Thu	###	###	###	###			###	###	0.0
2009-Mar-18 Wed	###	###	###	###	14,970	0	73.9	73.9	0.0
2009-Mar-17 Tue	###	###	0.88	0.88			###	###	0.1
2009-Mar-16 Mon	###	###	###	###	580	0	64.2	64.2	0.0
2009-Mar-13 Fri	###	###	###	###			60.1	60.1	0.0
2009-Mar-12 Thu	0.845	0.845	0.845	0.845	0				###
2009-Mar-11 Wed	0.89	0.89	0.845	0.845			10.2	10.2	###
2009-Mar-10 Tue	###	0.855	0.825	0.855			82.5	82.5	###
2009-Mar-09 Mon	0.83	0.83	0.83	0.83	0				###
2009-Mar-06 Fri	0.84	0.84	0.82	0.83			27.9	27.9	###
2009-Mar-05 Thu	0.85	0.85	0.85	0.85			73.5	73.5	###
2009-Mar-04 Wed	0.83	###	0.83	###			###	###	0.0
2009-Mar-03 Tue	0.84	0.841	###	0.841	24,729	###	###	###	###
2009-Mar-02 Mon	0.87	0.87	0.87	0.87			###	###	0.1
2009-Feb-27 Fri	0.85	0.85	0.85	0.85	7,248	###	67.4	67.4	###
2009-Feb-26 Thu	0.89	###	0.87	0.87			20.9	20.9	0.1
2009-Feb-25 Wed	###	0.89	###	0.89	3,482	1,549	88.5	88.5	###
2009-Feb-24 Tue	###	###	###	###			###	###	0.0
2009-Feb-23 Mon	###	###	0.89	0.89			###	###	###
2009-Feb-20 Fri	###	###	###	###			###	###	0.0
2009-Feb-19 Thu	###	###	###	###	11,887	0	27.6	27.6	0.0
2009-Feb-18 Wed	###	###	###	###			###	###	0.0
2009-Feb-17 Tue	0.925	0.925	0.925	0.925	0				###
2009-Feb-16 Mon	0.925	0.925	0.925	0.925	550	###	###	###	###
2009-Feb-13 Fri	###	0.925	###	###			63.1	63.1	0.0
2009-Feb-12 Thu	###	###	###	###			###	###	0.0
2009-Feb-11 Wed	###	###	###	###	2,220	0	67.0	67.0	0.0
2009-Feb-10 Tue	###	###	###	###			75.8	75.8	0.0
2009-Feb-09 Mon	###	###	###	###	0				0.0
2009-Feb-06 Fri	###	###	###	###	0				0.0
2009-Feb-05 Thu	###	###	###	###			###	###	0.0
2009-Feb-04 Wed	###	###	###	###			###	###	0.0
2009-Feb-03 Tue	###	###	###	###			###	###	0.0
2009-Feb-02 Mon	###	###	###	###	0				0.0
2009-Jan-30 Fri	###	###	###	###	4,958	0	66.9	66.9	0.0
2009-Jan-29 Thu	###	###	###	###	0				0.0
2009-Jan-28 Wed	###	###	###	###	71	0	70.9	70.9	0.0
2009-Jan-27 Tue	###	###	###	###			###	###	0.0
2009-Jan-23 Fri	###	###	###	###	2,677	0	###	###	0.0
2009-Jan-22 Thu	###	###	###	###	0				0.0
2009-Jan-21 Wed	###	###	###	###	0				0.0
2009-Jan-20 Tue	###	###	###	###			32.5	32.5	0.0
2009-Jan-19 Mon	###	###	###	###	0				0.0
2009-Jan-16 Fri	###	###	###	###	36,785	0	26.4	26.4	0.0
2009-Jan-15 Thu	0.975	0.975	0.975	0.975	0				###
2009-Jan-14 Wed	0.975	0.975	0.975	0.975			67.8	67.8	###
2009-Jan-13 Tue	###	###	###	###			###	###	0.0
2009-Jan-12 Mon	###	###	###	###	1,222	0	###	###	0.0
2009-Jan-09 Fri	1	1	1	1			###	###	###
2009-Jan-08 Thu	1	1	1	1	0				###
2009-Jan-07 Wed	###	1	###	1			###	###	###
2009-Jan-06 Tue	###	###	###	###			75.5	75.5	0.0
2009-Jan-05 Mon	###	###	###	###			###	###	0.0
2009-Jan-02 Fri	###	###	###	###			63.4	63.4	0.0
2008-Dec-31 Wed	###	###	###	###			###	###	0.0
2008-Dec-30 Tue	###	###	###	###			61.2	61.2	0.0
2008-Dec-29 Mon	###	###	###	###	0				0.0
2008-Dec-24 Wed	###	###	###	###			63.7	63.7	0.0
2008-Dec-23 Tue	###	###	###	###			###	###	0.0
2008-Dec-22 Mon	###	###	###	###			###	###	0.0
2008-Dec-19 Fri	1	1	1	1	0				###
2008-Dec-18 Thu	1	1	1	1	0				###
2008-Dec-17 Wed	1	1	1	1			###	###	###
2008-Dec-16 Tue	###	###	###	###	3,929	0	15.8	15.8	0.0
2008-Dec-15 Mon	###	1	###	1			84.0	84.0	###
2008-Dec-12 Fri	###	0.985	###	###			###	###	0.0
2008-Dec-11 Thu	0.955	0.955	0.955	0.955	520	###	###	###	0.1
2008-Dec-10 Wed	###	###	###	###			66.9	66.9	0.0
2008-Dec-09 Tue	###	0.985	0.8	0.985			###	###	###
2008-Dec-08 Mon	0.985	0.985	###	###			###	###	0.0
2008-Dec-05 Fri	0.975	1	###	###			26.1	26.1	0.0
2008-Dec-04 Thu	###	###	###	###			39.0	39.0	0.0
2008-Dec-03 Wed	1	1	###	###			35.9	35.9	0.0
2008-Dec-02 Tue	###	###	###	###	0				0.0
2008-Dec-01 Mon	1	1	###	###			###	###	0.0
2008-Nov-28 Fri	###	1	###	1			69.3	69.3	###
2008-Nov-27 Thu	###	###	###	###	0				0.0
2008-Nov-26 Wed	###	###	###	###			78.9	78.9	0.0
2008-Nov-25 Tue	###	1	###	1			###	###	###
2008-Nov-24 Mon	0.975	###	###	###			###	###	0.0
2008-Nov-21 Fri	###	###	###	###			###	###	0.0
2008-Nov-20 Thu	###	###	###	###			###	###	0.0
2008-Nov-19 Wed	0.945	###	0.945	###			###	###	0.0
2008-Nov-18 Tue	###	###	###	###			###	###	0.0
2008-Nov-17 Mon	1	1	###	1	7,345	3,672	82.1	82.1	###
2008-Nov-14 Fri	###	###	###	###			###	###	0.0
2008-Nov-13 Thu	1.082	1.082	1.082	1.082			###	###	0.1
2008-Nov-12 Wed	###	###	1.082	1.082	6,686	###	33.8	33.8	0.1
2008-Nov-11 Tue	###	###	###	###			###	###	0.0
2008-Nov-10 Mon	###	###	###	###	19,482	0	###	###	0.0
2008-Nov-07 Fri	###	###	###	###	3,821	0	###	###	0.0
2008-Nov-06 Thu	1.125	1.125	###	###			36.9	36.9	0.0
2008-Nov-05 Wed	1.175	1.175	###	1.125	36,879	###	###	###	###
2008-Nov-04 Tue	###	###	###	###	4,450	0	79.8	79.8	0.0
2008-Nov-03 Mon	###	1.174	###	1.174			###	###	###
2008-Oct-31 Fri	###	###	###	###	11,875	0	82.0	82.0	0.0
2008-Oct-30 Thu	###	###	###	###			27.1	27.1	0.0
2008-Oct-29 Wed	###	###	###	###			43.3	43.3	0.0
2008-Oct-28 Tue	###	###	1.079	1.079			36.8	36.8	0.1
2008-Oct-27 Mon	###	###	###	###			###	###	0.0
2008-Oct-24 Fri	1.125	1.125	###	###			48.4	48.4	0.0
2008-Oct-23 Thu	1.172	1.172	###	###			31.5	31.5	0.0
2008-Oct-22 Wed	###	###	1.172	###	5,650	###	82.3	82.3	0.0
2008-Oct-21 Tue	###	###	###	###	73	0	###	###	0.0
2008-Oct-20 Mon	###	1.185	###	###	30,521	18,083	###	###	0.0
2008-Oct-17 Fri	###	###	###	###			87.5	87.5	0.0
2008-Oct-16 Thu	###	###	###	###			###	###	0.0
2008-Oct-15 Wed	###	###	###	###			###	###	0.0
2008-Oct-14 Tue	1.25	1.27	###	###	20,280	12,877	###	###	0.0
2008-Oct-13 Mon	###	1.27	###	1.175	49,780	###	69.5	69.5	###
2008-Oct-10 Fri	###	###	###	1.145	139,382	0	29.4	29.4	###
2008-Oct-09 Thu	1.242	1.27	1.24	1.27	19,074	###	###	###	###
2008-Oct-08 Wed	1.25	1.26	1.25	1.26			85.5	85.5	###
2008-Oct-07 Tue	1.22	1.275	1.22	1.275			###	###	###
2008-Oct-06 Mon	1.251	1.251	1.24	1.24			###	###	0.1
2008-Oct-03 Fri	1.275	1.28	1.275	1.28			72.1	72.1	###
2008-Oct-02 Thu	###	1.28	###	1.28			91.2	91.2	###
2008-Oct-01 Wed	1.23	1.28	1.23	1.28	16,620	20,858	89.3	89.3	###
2008-Sep-30 Tue	1.25	1.25	###	###			11.0	11.0	0.0
2008-Sep-29 Mon	1.28	1.28	1.27	1.27			44.6	44.6	###
2008-Sep-26 Fri	1.27	1.27	1.25	1.25			###	###	###
2008-Sep-25 Thu	###	###	###	###			###	###	0.0
2008-Sep-24 Wed	1.27	1.29	1.27	1.29			###	###	0.1
2008-Sep-23 Tue	1.27	1.27	1.27	1.27			###	###	###
2008-Sep-22 Mon	1.27	###	1.27	###			###	###	0.0
2008-Sep-19 Fri	1.27	1.27	1.255	1.26			24.7	24.7	###
2008-Sep-18 Thu	1.27	1.27	1.27	1.27			###	###	###
2008-Sep-17 Wed	###	###	1.25	1.25			###	###	###
2008-Sep-16 Tue	1.27	1.27	1.245	1.25	26,351	###	29.3	29.3	###
2008-Sep-15 Mon	###	###	1.28	###			###	###	0.0
2008-Sep-12 Fri	###	###	###	###	4,525	0	###	###	0.0
2008-Sep-11 Thu	###	###	###	###			80.7	80.7	0.0
2008-Sep-10 Wed	###	###	###	###			###	###	0.0
2008-Sep-09 Tue	###	###	###	###			###	###	0.0
2008-Sep-08 Mon	###	###	###	###			###	###	0.0
2008-Sep-05 Fri	###	###	1.29	###			69.7	69.7	0.0
2008-Sep-04 Thu	###	###	###	###			43.0	43.0	0.0
2008-Sep-03 Wed	###	###	###	###			75.5	75.5	0.0
2008-Sep-02 Tue	1.345	1.355	1.345	1.355	18,342	###	###	###	###
2008-Sep-01 Mon	1.345	1.345	###	###	17,345	###	###	###	0.0
2008-Aug-29 Fri	1.325	1.345	###	###	20,443	13,747	###	###	0.0
2008-Aug-28 Thu	1.325	1.325	1.325	1.325	0				0.1
2008-Aug-27 Wed	1.325	1.325	###	1.325	9,377	###	71.1	71.1	0.1
2008-Aug-26 Tue	1.325	###	1.325	###	13,248	8,776	77.3	77.3	0.0
2008-Aug-25 Mon	1.325	1.325	1.325	1.325	3,752	4,971	###	###	0.1
2008-Aug-22 Fri	1.325	1.325	###	###			###	###	0.0
2008-Aug-21 Thu	1.325	1.325	1.325	1.325			76.0	76.0	0.1
2008-Aug-20 Wed	1.345	1.345	###	1.325			###	###	0.1
2008-Aug-19 Tue	###	###	###	###	6,420	0	###	###	0.0
2008-Aug-18 Mon	###	###	###	###			70.5	70.5	0.0
2008-Aug-15 Fri	###	###	###	###	0				0.0
2008-Aug-14 Thu	###	###	###	###	1,171	0	###	###	0.0
2008-Aug-13 Wed	###	###	###	###	9,577	0	###	###	0.0
2008-Aug-12 Tue	###	###	###	###	41,924	0	###	###	0.0
2008-Aug-11 Mon	1.375	1.375	###	###			12.5	12.5	0.0
2008-Aug-08 Fri	###	###	###	###	0				0.0
2008-Aug-07 Thu	1.4	1.4	###	###			###	###	0.0
2008-Aug-06 Wed	1.375	###	###	###	32,545	0	76.6	76.6	0.0
2008-Aug-05 Tue	1.359	1.359	###	###	6,880	4,674	36.9	36.9	0.0
2008-Aug-04 Mon	###	###	###	###	543	0	###	###	0.0
2008-Aug-01 Fri	###	###	###	###			###	###	0.0
2008-Jul-31 Thu	1.355	###	###	###			12.4	12.4	0.0
2008-Jul-30 Wed	###	###	###	###	12,227	0	27.9	27.9	0.0
2008-Jul-29 Tue	1.375	1.375	1.275	1.275	6,085	###	5.3	5.3	###
2008-Jul-28 Mon	1.375	1.375	1.375	1.375			78.9	78.9	0.1
2008-Jul-25 Fri	1.41	1.41	1.345	###	17,623	24,275	###	###	0.0
2008-Jul-24 Thu	1.385	1.385	1.385	1.385			###	###	0.1
2008-Jul-23 Wed	###	###	###	###			###	###	0.0
2008-Jul-22 Tue	###	###	###	1.345			31.0	31.0	###
2008-Jul-21 Mon	###	###	1.345	1.345			22.4	22.4	###
2008-Jul-18 Fri	###	###	###	###	18,073	0	39.3	39.3	0.0
2008-Jul-17 Thu	1.325	1.325	1.325	1.325			69.9	69.9	0.1
2008-Jul-16 Wed	###	###	###	###	7,129	0	###	###	0.0
2008-Jul-15 Tue	###	###	###	###			85.2	85.2	0.0
2008-Jul-14 Mon	###	###	###	###			78.0	78.0	0.0
2008-Jul-11 Fri	###	###	###	###	17,152	0	###	###	0.0
2008-Jul-10 Thu	###	###	###	###			73.4	73.4	0.0
2008-Jul-09 Wed	###	###	###	###			###	###	0.0
2008-Jul-08 Tue	###	###	###	###	7,123	0	45.0	45.0	0.0
2008-Jul-07 Mon	1.4	1.4	###	###			###	###	0.0
2008-Jul-04 Fri	1.425	1.425	###	###	16,240	11,571	###	###	0.0
2008-Jul-03 Thu	###	###	1.4	1.4			45.9	45.9	###
2008-Jul-02 Wed	1.4	1.4	1.4	1.4	0				###
2008-Jul-01 Tue	1.44	1.44	1.4	1.4			###	###	###
2008-Jun-30 Mon	1.46	###	1.46	###	5,844	###	67.6	67.6	0.0
2008-Jun-27 Fri	1.45	1.45	1.4	1.45	9,285	###	###	###	###
2008-Jun-26 Thu	1.47	1.47	1.47	1.47			63.9	63.9	###
2008-Jun-25 Wed	1.45	1.45	1.385	1.42	23,483	33,287	###	###	###
2008-Jun-24 Tue	###	###	1.5	1.5			###	###	0.1
2008-Jun-23 Mon	1.575	###	1.575	###	29,948	23,584	82.3	82.3	0.0
2008-Jun-20 Fri	1.575	1.575	1.56	1.575			72.4	72.4	0.1
2008-Jun-19 Thu	###	###	###	###	5,688	0	72.2	72.2	0.0
2008-Jun-18 Wed	###	###	###	###	323	0	###	###	0.0
2008-Jun-17 Tue	###	###	1.55	1.55			###	###	###
2008-Jun-16 Mon	###	###	###	###			###	###	0.0
2008-Jun-13 Fri	###	###	###	###	2,341	0	85.0	85.0	0.0
2008-Jun-12 Thu	###	###	###	###			38.6	38.6	0.0
2008-Jun-11 Wed	###	###	###	###			###	###	0.0
2008-Jun-10 Tue	###	###	###	###			###	###	0.0
2008-Jun-06 Fri	###	###	###	###	146	0	72.2	72.2	0.0
2008-Jun-05 Thu	###	###	###	###			75.9	75.9	0.0
2008-Jun-04 Wed	###	###	###	###			###	###	0.0
2008-Jun-03 Tue	###	###	###	###	0				0.0
2008-Jun-02 Mon	###	1.7	###	###			###	###	0.0
2008-May-30 Fri	###	###	###	###			###	###	0.0
2008-May-29 Thu	###	###	###	###	0				0.0
2008-May-28 Wed	###	###	###	###			###	###	0.0
2008-May-27 Tue	###	###	###	###			###	###	0.0
2008-May-26 Mon	###	###	###	###	8,043	0	###	###	0.0
2008-May-23 Fri	1.7	1.7	###	###			###	###	0.0
2008-May-22 Thu	###	1.728	###	1.728			###	###	###
2008-May-21 Wed	1.7	1.7	###	1.7	69,021	###	67.7	67.7	###
2008-May-20 Tue	1.71	1.74	###	###	22,720	###	###	###	0.0
2008-May-19 Mon	1.75	1.75	1.745	1.745			###	###	0.1
2008-May-16 Fri	1.76	1.76	1.74	1.74			###	###	0.1
2008-May-15 Thu	1.78	1.78	1.78	1.78			65.0	65.0	0.1
2008-May-14 Wed	1.76	1.76	1.76	1.76			65.8	65.8	0.1
2008-May-13 Tue	1.72	1.72	1.72	1.72	0				0.1
2008-May-12 Mon	1.72	1.72	1.72	1.72			68.4	68.4	0.1
2008-May-09 Fri	1.71	1.71	1.71	1.71	0				0.1
2008-May-08 Thu	1.71	1.71	1.71	1.71	0				0.1
2008-May-07 Wed	1.71	1.71	1.71	1.71	3,647	###	###	###	0.1
2008-May-06 Tue	1.71	1.71	1.71	1.71	0				0.1
2008-May-05 Mon	1.7	1.71	1.7	1.71			69.6	69.6	0.1
2008-May-02 Fri	1.7	1.7	1.7	1.7	8,725	###	###	###	###
2008-May-01 Thu	###	###	###	###	9,154	0	67.3	67.3	0.0
2008-Apr-30 Wed	1.72	1.72	###	###			###	###	0.0
2008-Apr-29 Tue	1.7	1.725	1.7	1.725			79.6	79.6	###
2008-Apr-28 Mon	1.675	1.675	1.675	1.675			###	###	###
2008-Apr-24 Thu	###	###	###	###			###	###	0.0
2008-Apr-23 Wed	###	###	###	###			66.4	66.4	0.0
2008-Apr-22 Tue	###	###	###	###			###	###	0.0