(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 Sat 24-Apr-20 02:59:43 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 .. Friday 19th 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 Next >>

End of day Prices (full format),

450 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
2008-Apr-21 Mon	###	###	###	###			16.5	16.5	0.0
2008-Apr-18 Fri	###	###	###	###			71.3	71.3	0.0
2008-Apr-17 Thu	###	###	###	###			###	###	0.0
2008-Apr-16 Wed	###	###	###	###	0				0.0
2008-Apr-15 Tue	1.56	###	1.56	###			88.7	88.7	0.0
2008-Apr-14 Mon	1.58	1.58	1.55	1.55	34,741	###	24.9	24.9	###
2008-Apr-11 Fri	###	###	1.58	1.58			26.3	26.3	0.1
2008-Apr-10 Thu	###	###	###	###	7,171	0	41.2	41.2	0.0
2008-Apr-09 Wed	1.7	1.7	###	###	2,144	1,822	38.0	38.0	0.0
2008-Apr-08 Tue	1.725	1.73	1.7	1.7	14,483	###	26.9	26.9	###
2008-Apr-07 Mon	1.7	1.7	1.7	1.7	6,954	11,821	66.7	66.7	###
2008-Apr-04 Fri	1.7	1.7	1.7	1.7			61.1	61.1	###
2008-Apr-03 Thu	1.645	1.7	###	1.7	28,155	###	###	###	###
2008-Apr-02 Wed	###	###	###	###			33.4	33.4	0.0
2008-Apr-01 Tue	###	###	###	###			33.5	33.5	0.0
2008-Mar-31 Mon	###	###	###	###	0				0.0
2008-Mar-28 Fri	###	###	###	###	1,150	0	###	###	0.0
2008-Mar-27 Thu	###	###	###	###			61.8	61.8	0.0
2008-Mar-26 Wed	###	###	1.57	1.57			17.9	17.9	0.1
2008-Mar-25 Tue	1.58	1.58	1.58	1.58	0				0.1
2008-Mar-20 Thu	1.58	1.58	1.58	1.58	0				0.1
2008-Mar-19 Wed	1.58	1.58	1.58	1.58	0				0.1
2008-Mar-18 Tue	1.58	1.58	1.58	1.58	0				0.1
2008-Mar-17 Mon	###	1.58	###	1.58			80.1	80.1	0.1
2008-Mar-14 Fri	1.59	1.59	###	###			21.1	21.1	0.0
2008-Mar-13 Thu	###	###	###	###			###	###	0.0
2008-Mar-12 Wed	1.55	1.55	1.55	1.55			###	###	###
2008-Mar-11 Tue	1.53	1.53	###	1.52	48,048	36,756	45.2	45.2	0.1
2008-Mar-10 Mon	###	###	1.55	1.55			###	###	###
2008-Mar-07 Fri	###	###	###	###			76.3	76.3	0.0
2008-Mar-06 Thu	###	###	###	###	0				0.0
2008-Mar-05 Wed	###	###	###	###			75.2	75.2	0.0
2008-Mar-04 Tue	1.645	1.645	###	###			###	###	0.0
2008-Mar-03 Mon	###	###	###	###			33.6	33.6	0.0
2008-Feb-29 Fri	1.675	1.675	1.675	1.675	0				###
2008-Feb-28 Thu	1.675	1.675	1.675	1.675	750	1,256	70.8	70.8	###
2008-Feb-27 Wed	###	###	###	###			65.9	65.9	0.0
2008-Feb-26 Tue	###	###	###	###	0				0.0
2008-Feb-25 Mon	###	###	###	###			###	###	0.0
2008-Feb-22 Fri	###	###	###	###	189	0	###	###	0.0
2008-Feb-21 Thu	###	###	###	###			28.0	28.0	0.0
2008-Feb-20 Wed	1.72	1.72	1.685	###			30.0	30.0	0.0
2008-Feb-19 Tue	1.72	1.72	1.72	1.72			###	###	0.1
2008-Feb-18 Mon	1.745	1.745	1.745	1.745			74.6	74.6	0.1
2008-Feb-15 Fri	###	1.72	1.7	1.72	69,728	###	###	###	0.1
2008-Feb-14 Thu	1.7	1.7	1.7	1.7			###	###	###
2008-Feb-13 Wed	1.7	1.71	1.7	1.71	11,027	###	76.8	76.8	0.1
2008-Feb-12 Tue	0	0	0	0	0				0.0
2008-Feb-11 Mon	###	###	###	###			81.6	81.6	0.0
2008-Feb-08 Fri	###	###	###	###	73	0	65.7	65.7	0.0
2008-Feb-07 Thu	1.7	1.7	###	###	11,457	###	22.3	22.3	0.0
2008-Feb-06 Wed	1.7	1.7	1.7	1.7			74.3	74.3	###
2008-Feb-05 Tue	0	0	0	0	0				0.0
2008-Feb-04 Mon	1.76	1.76	1.7	1.71			###	###	0.1
2008-Feb-01 Fri	1.75	1.77	1.75	1.76			###	###	0.1
2008-Jan-31 Thu	###	1.75	###	1.75			###	###	0.1
2008-Jan-30 Wed	1.7	1.7	###	###			###	###	0.0
2008-Jan-29 Tue	###	###	1.7	1.7			4.0	4.0	###
2008-Jan-25 Fri	1.74	1.85	1.74	1.85	35,458	63,647	###	###	0.1
2008-Jan-24 Thu	0	0	0	0	0				0.0
2008-Jan-23 Wed	###	1.74	###	###	57,388	49,927	###	###	0.0
2008-Jan-22 Tue	1.7	1.7	###	###			###	###	0.0
2008-Jan-21 Mon	1.7	1.72	1.7	1.7	16,841	###	82.9	82.9	###
2008-Jan-18 Fri	1.749	1.749	###	1.7			25.8	25.8	###
2008-Jan-17 Thu	0	0	0	0	0				0.0
2008-Jan-16 Wed	1.76	1.76	1.75	1.75			46.7	46.7	0.1
2008-Jan-15 Tue	1.76	1.76	1.75	1.75			40.1	40.1	0.1
2008-Jan-14 Mon	1.8	1.8	1.76	1.76			25.5	25.5	0.1
2008-Jan-11 Fri	0	0	0	0	0				0.0
2008-Jan-10 Thu	0	0	0	0	0				0.0
2008-Jan-09 Wed	1.785	1.82	1.76	1.82			84.2	84.2	###
2008-Jan-08 Tue	0	0	0	0	0				0.0
2008-Jan-07 Mon	1.82	1.82	1.785	1.785	3,047	###	###	###	0.1
2008-Jan-04 Fri	0	0	0	0	0				0.0
2008-Jan-03 Thu	0	0	0	0	0				0.0
2008-Jan-02 Wed	1.83	1.859	1.79	1.859			###	###	0.1
2007-Dec-31 Mon	0	0	0	0	0				0.0
2007-Dec-28 Fri	1.85	1.85	1.82	1.82			###	###	###
2007-Dec-27 Thu	0	0	0	0	0				0.0
2007-Dec-24 Mon	1.84	1.87	1.84	1.87			76.9	76.9	###
2007-Dec-21 Fri	0	0	0	0	0				0.0
2007-Dec-20 Thu	###	###	###	###	5,525	0	78.7	78.7	0.0
2007-Dec-19 Wed	###	###	###	1.825			19.7	19.7	###
2007-Dec-18 Tue	###	###	1.87	1.87	8,024	###	###	###	###
2007-Dec-17 Mon	###	###	1.875	1.875			55.5	55.5	###
2007-Dec-14 Fri	###	###	###	###			89.9	89.9	0.0
2007-Dec-13 Thu	###	###	###	###			###	###	0.0
2007-Dec-12 Wed	1.89	1.89	1.89	1.89	675	1,275	###	###	###
2007-Dec-11 Tue	###	###	###	###			68.4	68.4	0.0
2007-Dec-10 Mon	###	###	1.89	###			###	###	0.0
2007-Dec-07 Fri	###	###	###	###	51,771	0	###	###	0.0
2007-Dec-06 Thu	1.89	###	1.89	###	53,780	50,822	70.8	70.8	0.0
2007-Dec-05 Wed	1.875	1.875	1.875	1.875	550	###	68.6	68.6	###
2007-Dec-04 Tue	###	###	1.87	1.87	9,727	###	###	###	###
2007-Dec-03 Mon	###	###	###	###			###	###	0.0
2007-Nov-30 Fri	###	###	###	###			63.7	63.7	0.0
2007-Nov-29 Thu	1.87	1.87	1.87	1.87	5,080	###	###	###	###
2007-Nov-28 Wed	1.89	1.89	1.89	1.89			###	###	###
2007-Nov-27 Tue	1.85	1.85	1.85	1.85	154	284	###	###	0.1
2007-Nov-26 Mon	1.89	1.89	###	1.845			###	###	###
2007-Nov-23 Fri	1.87	###	1.87	###			80.5	80.5	0.0
2007-Nov-22 Thu	1.855	1.855	1.83	1.83	25,456	###	###	###	###
2007-Nov-21 Wed	0	0	0	0	0				0.0
2007-Nov-20 Tue	1.845	1.845	1.845	1.845			###	###	###
2007-Nov-19 Mon	###	###	1.84	1.84	13,641	12,549	###	###	###
2007-Nov-16 Fri	1.85	1.85	1.85	1.85	2,229	4,123	###	###	0.1
2007-Nov-15 Thu	1.87	1.87	1.87	1.87			###	###	###
2007-Nov-14 Wed	###	###	1.87	1.87			23.1	23.1	###
2007-Nov-13 Tue	1.87	1.88	1.87	1.88	15,250	###	71.0	71.0	0.1
2007-Nov-12 Mon	1.87	1.87	1.87	1.87	12,058	22,548	###	###	###
2007-Nov-09 Fri	1.845	1.86	1.845	1.86	7,780	###	71.8	71.8	0.1
2007-Nov-08 Thu	1.855	1.855	###	###			32.3	32.3	0.0
2007-Nov-07 Wed	###	1.86	###	1.86			78.3	78.3	0.1
2007-Nov-06 Tue	1.86	1.86	1.81	1.83	52,950	###	19.0	19.0	###
2007-Nov-05 Mon	1.86	1.86	1.86	1.86			80.6	80.6	0.1
2007-Nov-02 Fri	1.86	###	1.85	1.85	17,048	###	###	###	0.1
2007-Nov-01 Thu	0	0	0	0	0				0.0
2007-Oct-31 Wed	###	###	1.89	1.89	51,750	###	###	###	###
2007-Oct-30 Tue	1.925	1.925	1.925	1.925			###	###	0.1
2007-Oct-29 Mon	###	###	###	###			36.7	36.7	0.0
2007-Oct-26 Fri	###	1.945	###	###	100,950	98,173	###	###	0.0
2007-Oct-25 Thu	###	###	1.89	1.89	17,282	###	35.9	35.9	###
2007-Oct-24 Wed	###	###	###	###			71.8	71.8	0.0
2007-Oct-23 Tue	1.945	1.945	###	###	3,976	###	11.4	11.4	0.0
2007-Oct-22 Mon	1.89	1.945	1.89	1.89			###	###	###
2007-Oct-19 Fri	###	1.945	1.872	1.945			###	###	0.1
2007-Oct-18 Thu	###	1.925	1.89	###	45,087	###	###	###	0.0
2007-Oct-17 Wed	1.89	1.89	1.89	1.89			###	###	###
2007-Oct-16 Tue	1.872	1.872	1.872	1.872			66.6	66.6	###
2007-Oct-15 Mon	1.88	###	###	###			80.1	80.1	0.0
2007-Oct-12 Fri	###	###	1.87	###			###	###	0.0
2007-Oct-11 Thu	###	###	###	###			61.1	61.1	0.0
2007-Oct-10 Wed	###	###	###	###			74.2	74.2	0.0
2007-Oct-09 Tue	###	###	1.855	###			###	###	0.0
2007-Oct-08 Mon	1.88	###	1.846	###	55,821	51,522	82.8	82.8	0.0
2007-Oct-05 Fri	1.85	1.85	1.85	1.85			62.8	62.8	0.1
2007-Oct-04 Thu	1.87	1.88	1.85	1.88			76.4	76.4	0.1
2007-Oct-03 Wed	1.85	###	1.85	###	25,458	23,548	###	###	0.0
2007-Oct-02 Tue	1.81	1.86	1.81	1.86	58,240	106,870	88.7	88.7	0.1
2007-Oct-01 Mon	1.826	1.86	1.81	1.86	6,351	11,654	83.3	83.3	0.1
2007-Sep-28 Fri	1.845	###	1.826	1.826			###	###	###
2007-Sep-27 Thu	1.86	1.86	1.82	1.845	11,179	###	###	###	###
2007-Sep-26 Wed	0	0	0	0	0				0.0
2007-Sep-25 Tue	1.85	1.86	1.8	1.86			68.5	68.5	0.1
2007-Sep-24 Mon	1.85	1.86	1.85	1.86			###	###	0.1
2007-Sep-21 Fri	1.82	1.85	1.8	1.85			###	###	0.1
2007-Sep-20 Thu	###	###	###	###			###	###	0.0
2007-Sep-19 Wed	1.81	1.82	1.81	1.82			###	###	###
2007-Sep-18 Tue	1.82	1.82	1.81	1.81	9,057	###	###	###	###
2007-Sep-17 Mon	1.81	1.81	###	###			36.0	36.0	0.0