(CDU) CUDECO LIMITED Daily Prices Page 6

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-Apr-24 05:38:36 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

(CDU) CUDECO LIMITED Daily Prices Page 6...

TOC Company Info for CDU Limits

Company Details for (CDU) CUDECO LIMITED

Listing Code	CDU
Listing Name	CUDECO LIMITED
GICS Sector	Materials
ISIN Name	CUDECO LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CDU1

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for CDU .. Monday 12th March 2018

CDU 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	0.2	2,459	0.0
MAX	6.59	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CDU Bottom

<< Previous 1 2 3 4 5 6

End of day Prices (full format),

600 Days for (CDU) CUDECO LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.349
2007-Dec-24 Mon	3.74	3.85	3.7	3.85	57,148	###	85.1	85.1	0.3
2007-Dec-21 Fri	3.71	3.75	###	###	132,751	###	###	###	0.0
2007-Dec-20 Thu	3.74	3.8	3.7	3.7	140,751	###	32.1	32.1	0.3
2007-Dec-19 Wed	3.76	3.8	###	3.77			###	###	###
2007-Dec-18 Tue	3.75	3.75	3.26	###	699,072	2,450,247	24.8	24.8	0.0
2007-Dec-17 Mon	3.87	###	3.8	3.82			###	###	0.3
2007-Dec-14 Fri	###	###	###	###			###	###	0.0
2007-Dec-13 Thu	###	###	###	###	149,478	0	###	###	0.0
2007-Dec-12 Wed	###	###	###	###	277,582	0	###	###	0.0
2007-Dec-11 Tue	###	4.2	###	###	271,972	571,141	30.7	30.7	0.0
2007-Dec-10 Mon	4.26	###	###	###	459,821	0	19.4	19.4	0.0
2007-Dec-07 Fri	###	###	###	###	1,524,785	0	###	###	0.0
2007-Dec-06 Thu	3.85	###	3.8	###			###	###	0.0
2007-Dec-05 Wed	###	###	3.81	3.81	214,747	###	15.5	15.5	0.3
2007-Dec-04 Tue	###	###	3.85	###			###	###	0.0
2007-Dec-03 Mon	3.84	###	3.83	3.85			###	###	0.3
2007-Nov-30 Fri	3.79	3.79	3.55	3.79			60.5	60.5	###
2007-Nov-29 Thu	3.83	3.84	###	3.75	281,087	539,687	21.5	21.5	0.3
2007-Nov-28 Wed	###	###	3.75	3.76	354,370	664,443	###	###	0.3
2007-Nov-27 Tue	###	###	3.85	3.87	365,254	###	###	###	###
2007-Nov-26 Mon	###	###	3.89	###			25.3	25.3	0.0
2007-Nov-23 Fri	3.78	3.88	3.75	3.88	292,844	###	85.7	85.7	0.3
2007-Nov-22 Thu	3.77	3.8	3.72	3.79	363,753	###	###	###	###
2007-Nov-21 Wed	3.75	3.88	3.75	3.83			86.4	86.4	###
2007-Nov-20 Tue	3.75	3.78	###	3.74	756,179	1,429,178	37.7	37.7	0.3
2007-Nov-19 Mon	3.79	###	3.75	3.8	361,622	678,041	69.0	69.0	###
2007-Nov-16 Fri	3.75	3.86	3.75	3.75			###	###	0.3
2007-Nov-15 Thu	3.75	3.88	3.73	3.74			37.6	37.6	0.3
2007-Nov-14 Wed	3.83	3.89	3.76	3.79			27.9	27.9	###
2007-Nov-13 Tue	3.74	3.84	3.71	3.76			71.0	71.0	0.3
2007-Nov-12 Mon	###	###	3.72	3.72			12.2	12.2	0.3
2007-Nov-09 Fri	3.79	###	3.73	###	494,970	###	91.6	91.6	0.0
2007-Nov-08 Thu	3.78	3.8	###	3.72			###	###	0.3
2007-Nov-07 Wed	###	3.89	###	3.82	455,872	886,671	92.6	92.6	0.3
2007-Nov-06 Tue	3.7	3.7	###	###			###	###	0.0
2007-Nov-05 Mon	3.42	###	3.42	3.76	660,349	###	98.3	98.3	0.3
2007-Nov-02 Fri	###	3.4	3.27	3.4	320,227	1,067,957	81.6	81.6	0.2
2007-Nov-01 Thu	###	###	3.28	###			65.9	65.9	0.0
2007-Oct-31 Wed	3.4	3.4	3.27	###			11.9	11.9	0.0
2007-Oct-30 Tue	###	###	###	###	183,828	0	###	###	0.0
2007-Oct-29 Mon	###	###	###	###			###	###	0.0
2007-Oct-26 Fri	3.25	###	3.25	3.25	100,373	###	###	###	0.2
2007-Oct-25 Thu	###	###	3.23	3.23	170,972	###	18.5	18.5	###
2007-Oct-24 Wed	###	###	3.26	###	294,920	###	###	###	0.0
2007-Oct-23 Tue	###	###	3.26	###	117,754	###	20.5	20.5	0.0
2007-Oct-22 Mon	3.21	3.29	3.2	3.25			###	###	0.2
2007-Oct-19 Fri	3.29	###	3.24	###			###	###	0.0
2007-Oct-18 Thu	3.24	###	3.22	3.26	214,122	###	70.1	70.1	0.2
2007-Oct-17 Wed	3.26	###	3.22	3.22			###	###	0.2
2007-Oct-16 Tue	3.27	###	3.26	###	82,583	###	###	###	0.0
2007-Oct-15 Mon	###	###	3.26	3.26			13.4	13.4	0.2
2007-Oct-12 Fri	###	###	###	###	142,389	0	32.8	32.8	0.0
2007-Oct-11 Thu	###	###	3.29	###			###	###	0.0
2007-Oct-10 Wed	3.22	3.42	3.22	###			85.5	85.5	0.0
2007-Oct-09 Tue	3.22	3.25	3.2	3.21			33.6	33.6	###
2007-Oct-08 Mon	3.26	###	3.25	3.26	158,071	###	67.7	67.7	0.2
2007-Oct-05 Fri	3.24	###	3.22	3.26	207,382	333,885	###	###	0.2
2007-Oct-04 Thu	3.2	3.25	###	3.22	130,482	###	###	###	0.2
2007-Oct-03 Wed	3.27	###	3.2	3.2	215,889	345,422	###	###	0.2
2007-Oct-02 Tue	###	###	3.24	3.27			###	###	###
2007-Oct-01 Mon	3.4	3.4	###	###			###	###	0.0
2007-Sep-28 Fri	3.48	3.48	###	3.41	284,381	494,822	###	###	###
2007-Sep-27 Thu	3.54	###	3.4	3.47			###	###	0.2
2007-Sep-26 Wed	3.45	3.46	###	3.44			28.3	28.3	0.2
2007-Sep-25 Tue	3.42	3.47	###	3.43	132,447	###	65.9	65.9	0.2
2007-Sep-24 Mon	###	3.54	###	3.46	300,151	###	###	###	0.2
2007-Sep-21 Fri	3.2	###	3.2	3.26	310,570	###	76.7	76.7	0.2
2007-Sep-20 Thu	###	3.29	###	###	246,355	405,253	###	###	0.0
2007-Sep-19 Wed	3.25	3.25	###	###	293,627	477,143	15.0	15.0	0.0
2007-Sep-18 Tue	###	3.24	###	###			###	###	0.0
2007-Sep-17 Mon	3.27	3.27	###	###			9.3	9.3	0.0
2007-Sep-14 Fri	3.23	###	3.23	3.24	145,441	234,887	64.8	64.8	###
2007-Sep-13 Thu	3.24	3.28	3.21	3.22	153,043	496,624	###	###	0.2
2007-Sep-12 Wed	3.28	###	###	###			###	###	0.0
2007-Sep-11 Tue	3.24	3.28	3.2	3.2	146,173	###	###	###	0.2
2007-Sep-10 Mon	3.25	3.26	###	3.22			25.4	25.4	0.2
2007-Sep-07 Fri	3.4	3.4	3.29	###			26.3	26.3	0.0
2007-Sep-06 Thu	###	3.4	###	###	61,759	###	###	###	0.0
2007-Sep-05 Wed	###	3.41	###	###	273,752	466,747	72.1	72.1	0.0
2007-Sep-04 Tue	###	###	###	###	142,824	0	###	###	0.0
2007-Sep-03 Mon	3.4	3.43	###	###			###	###	0.0
2007-Aug-31 Fri	###	###	3.24	###	272,772	###	59.2	59.2	0.0
2007-Aug-30 Thu	###	3.47	###	###			###	###	0.0
2007-Aug-29 Wed	3.27	###	3.21	###	287,976	###	70.1	70.1	0.0
2007-Aug-28 Tue	3.5	3.5	###	3.41	158,328	277,074	15.0	15.0	###
2007-Aug-27 Mon	3.41	3.56	###	3.48			78.5	78.5	0.2
2007-Aug-24 Fri	3.28	###	3.28	###	160,577	263,346	76.0	76.0	0.0
2007-Aug-23 Thu	###	###	3.25	###			60.1	60.1	0.0
2007-Aug-22 Wed	###	###	###	3.22			###	###	0.2
2007-Aug-21 Tue	###	###	###	3.21			###	###	###
2007-Aug-20 Mon	###	3.24	###	3.24			###	###	###
2007-Aug-17 Fri	###	3.2	###	###			###	###	0.0
2007-Aug-16 Thu	3.2	3.2	2.75	###			###	###	0.0
2007-Aug-15 Wed	3.8	3.8	###	###	585,025	1,111,547	###	###	0.0
2007-Aug-14 Tue	###	3.77	3.58	###	193,882	###	46.0	46.0	0.0
2007-Aug-13 Mon	###	3.83	###	###	192,641	###	###	###	0.0
2007-Aug-10 Fri	###	3.78	3.59	###			72.7	72.7	0.0
2007-Aug-09 Thu	###	###	3.86	3.89			9.1	9.1	0.3
2007-Aug-08 Wed	###	###	###	###	302,023	0	94.9	94.9	0.0
2007-Aug-07 Tue	###	3.74	###	###	240,684	450,079	68.5	68.5	0.0
2007-Aug-06 Mon	###	###	3.48	3.5			###	###	0.3
2007-Aug-03 Fri	3.83	3.85	3.72	3.76			###	###	0.3
2007-Aug-02 Thu	###	###	3.72	3.77	483,481	899,274	###	###	###
2007-Aug-01 Wed	4	4	3.7	3.71			16.2	16.2	###
2007-Jul-31 Tue	###	4.46	4	###	851,051	3,599,945	2.8	2.8	0.0
2007-Jul-30 Mon	###	4.29	###	4.27	316,887	679,722	###	###	###
2007-Jul-27 Fri	4.27	4.4	4	###	743,251	3,121,654	###	###	0.0
2007-Jul-26 Thu	###	4.74	4.47	4.48			###	###	###
2007-Jul-25 Wed	4.44	4.79	###	###			###	###	0.0
2007-Jul-24 Tue	###	4.56	###	4.52			###	###	0.3
2007-Jul-23 Mon	###	###	###	###			68.7	68.7	0.0
2007-Jul-20 Fri	###	###	###	###	237,046	0	29.9	29.9	0.0
2007-Jul-19 Thu	4	###	###	###			75.8	75.8	0.0
2007-Jul-18 Wed	4	###	###	###			###	###	0.0
2007-Jul-17 Tue	3.78	###	3.75	4			###	###	0.3
2007-Jul-16 Mon	3.89	3.89	3.78	3.82			22.3	22.3	0.3
2007-Jul-13 Fri	###	###	3.82	3.89	259,371	###	###	###	0.3
2007-Jul-12 Thu	###	###	###	###	383,685	0	###	###	0.0
2007-Jul-11 Wed	###	4.26	###	###	1,187,759	2,529,926	73.3	73.3	0.0
2007-Jul-10 Tue	3.72	###	3.72	###			98.9	98.9	0.0
2007-Jul-09 Mon	###	3.73	###	3.7			###	###	0.3
2007-Jul-06 Fri	###	3.73	###	###			###	###	0.0
2007-Jul-05 Thu	###	3.71	###	3.71	340,826	###	###	###	###
2007-Jul-04 Wed	3.58	###	3.54	###			79.4	79.4	0.0
2007-Jul-03 Tue	3.44	3.75	###	3.72			97.2	97.2	0.3
2007-Jul-02 Mon	0	0	0	0	0				0.0
2007-Jun-29 Fri	3.46	3.46	###	###	109,155	###	###	###	0.0
2007-Jun-28 Thu	3.45	3.49	###	3.44	313,288	546,687	34.3	34.3	0.2
2007-Jun-27 Wed	3.52	3.53	3.42	3.42	354,575	1,232,148	24.6	24.6	0.2
2007-Jun-26 Tue	3.55	###	3.53	3.53			###	###	0.3
2007-Jun-25 Mon	3.59	###	3.53	3.55	162,246	###	###	###	###
2007-Jun-22 Fri	###	###	3.55	###			15.0	15.0	0.0
2007-Jun-21 Thu	###	3.72	###	###			###	###	0.0
2007-Jun-20 Wed	3.54	3.72	3.45	3.72	774,355	###	###	###	0.3
2007-Jun-19 Tue	3.7	3.7	3.53	3.54			12.0	12.0	0.3
2007-Jun-18 Mon	###	3.73	###	###	254,484	###	###	###	0.0
2007-Jun-15 Fri	3.7	3.71	###	###	156,153	###	###	###	0.0
2007-Jun-14 Thu	###	3.7	###	3.7			###	###	0.3
2007-Jun-13 Wed	###	###	###	###	126,175	0	###	###	0.0
2007-Jun-12 Tue	###	3.7	###	###	117,623	###	###	###	0.0
2007-Jun-08 Fri	###	###	###	###			23.7	23.7	0.0
2007-Jun-07 Thu	###	3.72	###	3.7	212,985	396,152	###	###	0.3
2007-Jun-06 Wed	###	###	###	###	200,724	0	###	###	0.0
2007-Jun-05 Tue	###	3.75	3.59	###			77.4	77.4	0.0
2007-Jun-04 Mon	###	###	3.51	3.57	250,348	###	###	###	0.3
2007-Jun-01 Fri	###	###	3.56	3.59	150,558	###	13.6	13.6	###
2007-May-31 Thu	3.8	3.8	###	###			###	###	0.0
2007-May-30 Wed	3.5	3.7	3.5	3.7	575,227	###	96.1	96.1	0.3
2007-May-29 Tue	3.4	3.44	###	3.43	126,341	###	71.8	71.8	0.2
2007-May-28 Mon	###	3.5	###	3.41	253,027	###	83.6	83.6	###
2007-May-25 Fri	###	3.4	###	###			75.6	75.6	0.0
2007-May-24 Thu	3.4	3.4	###	###			27.7	27.7	0.0
2007-May-23 Wed	3.42	3.42	###	###			###	###	0.0
2007-May-22 Tue	3.42	3.5	3.41	3.41			39.2	39.2	###
2007-May-21 Mon	3.53	3.56	3.42	3.42	311,379	###	###	###	0.2
2007-May-18 Fri	3.55	3.57	3.51	3.57			75.3	75.3	0.3
2007-May-17 Thu	###	###	3.54	3.55	130,373	###	###	###	###
2007-May-16 Wed	###	###	3.55	###			26.2	26.2	0.0
2007-May-15 Tue	3.74	3.75	###	###			###	###	0.0
2007-May-14 Mon	###	3.83	###	###			81.6	81.6	0.0
2007-May-11 Fri	###	###	###	###			31.4	31.4	0.0
2007-May-10 Thu	3.71	3.74	###	###			###	###	0.0
2007-May-09 Wed	###	3.73	###	###	110,989	###	###	###	0.0
2007-May-08 Tue	3.75	3.75	###	###	180,470	338,381	###	###	0.0
2007-May-07 Mon	3.7	3.73	###	3.72	122,758	228,943	###	###	0.3
2007-May-04 Fri	3.76	3.77	###	3.7	195,452	368,427	18.6	18.6	0.3
2007-May-03 Thu	3.8	3.86	3.75	3.77	131,552	500,555	26.7	26.7	###
2007-May-02 Wed	3.75	3.88	3.75	3.76			###	###	0.3
2007-May-01 Tue	###	3.7	###	###	270,323	###	37.7	37.7	0.0
2007-Apr-30 Mon	3.85	3.86	3.71	3.73			13.3	13.3	###
2007-Apr-27 Fri	3.89	3.89	3.81	3.82			###	###	0.3
2007-Apr-26 Thu	3.84	###	3.84	###	184,058	###	83.3	83.3	0.0
2007-Apr-24 Tue	###	###	3.84	3.84			###	###	0.3
2007-Apr-23 Mon	###	4	###	###	147,852	###	69.8	69.8	0.0
2007-Apr-20 Fri	###	###	3.8	###	113,155	###	###	###	0.0
2007-Apr-19 Thu	###	###	3.86	3.86	131,624	###	21.8	21.8	0.3
2007-Apr-18 Wed	###	###	###	###			###	###	0.0
2007-Apr-17 Tue	4	4	###	###			41.4	41.4	0.0
2007-Apr-16 Mon	###	4	###	4	131,629	263,258	###	###	0.3
2007-Apr-13 Fri	###	###	###	###	229,857	0	13.6	13.6	0.0
2007-Apr-12 Thu	###	###	###	###	206,924	0	27.3	27.3	0.0
2007-Apr-11 Wed	###	###	###	###			###	###	0.0
2007-Apr-10 Tue	###	###	###	###	279,889	0	61.3	61.3	0.0
2007-Apr-05 Thu	###	###	###	###	700,585	0	80.3	80.3	0.0
2007-Apr-04 Wed	###	###	###	4			73.8	73.8	0.3
2007-Apr-03 Tue	###	###	###	###	281,920	0	17.5	17.5	0.0
2007-Apr-02 Mon	3.89	3.89	3.83	3.85	109,841	423,986	###	###	0.3
2007-Mar-30 Fri	3.87	###	3.83	3.88	198,341	379,823	###	###	0.3
2007-Mar-29 Thu	4	4	3.87	3.88			###	###	0.3
2007-Mar-28 Wed	###	###	4	###			###	###	0.0
2007-Mar-27 Tue	###	###	###	###	461,049	0	22.8	22.8	0.0
2007-Mar-26 Mon	###	###	###	###			85.2	85.2	0.0
2007-Mar-23 Fri	###	4.25	4	4	1,525,049	6,290,827	14.1	14.1	0.3
2007-Mar-22 Thu	3.83	###	3.82	###			###	###	0.0
2007-Mar-21 Wed	3.73	3.75	###	3.75	281,450	###	77.6	77.6	0.3
2007-Mar-20 Tue	###	3.75	###	3.73	294,146	551,523	83.9	83.9	###
2007-Mar-19 Mon	3.76	3.78	###	###	194,358	###	###	###	0.0
2007-Mar-16 Fri	3.84	3.84	###	3.75	430,154	###	16.1	16.1	0.3
2007-Mar-15 Thu	###	###	###	3.7			###	###	0.3
2007-Mar-14 Wed	###	3.8	3.45	###			###	###	0.0
2007-Mar-13 Tue	###	###	3.75	3.83			15.3	15.3	###
2007-Mar-12 Mon	3.49	3.87	3.49	3.87			###	###	###
2007-Mar-09 Fri	###	3.47	###	3.43			###	###	0.2
2007-Mar-08 Thu	###	###	###	###	298,022	0	73.7	73.7	0.0
2007-Mar-07 Wed	###	###	3.24	3.28	276,321	447,640	27.3	27.3	0.2
2007-Mar-06 Tue	3.2	3.26	###	3.2			###	###	0.2
2007-Mar-05 Mon	3.5	3.5	3.21	3.24			9.1	9.1	###
2007-Mar-02 Fri	3.49	###	3.46	3.46	293,489	###	33.4	33.4	0.2
2007-Mar-01 Thu	3.56	3.59	3.43	3.45			###	###	###
2007-Feb-28 Wed	3.59	3.59	3.24	3.45	680,356	###	14.2	14.2	###
2007-Feb-27 Tue	###	3.7	###	###	206,476	381,980	39.0	39.0	0.0
2007-Feb-26 Mon	3.71	3.75	###	###	148,575	278,578	###	###	0.0
2007-Feb-23 Fri	###	3.72	###	3.71			###	###	###
2007-Feb-22 Thu	###	3.74	###	###	207,551	388,120	26.1	26.1	0.0
2007-Feb-21 Wed	3.77	3.8	###	###	152,278	289,328	21.2	21.2	0.0
2007-Feb-20 Tue	3.7	3.76	###	3.75			81.1	81.1	0.3
2007-Feb-19 Mon	3.76	3.8	###	###	165,856	315,126	14.2	14.2	0.0
2007-Feb-16 Fri	3.84	3.85	3.75	3.76			###	###	0.3
2007-Feb-15 Thu	3.85	###	3.82	3.83	244,078	466,188	###	###	###
2007-Feb-14 Wed	3.84	3.84	3.72	3.84			67.0	67.0	0.3
2007-Feb-13 Tue	3.7	3.88	3.7	3.74	347,784	###	77.7	77.7	0.3
2007-Feb-12 Mon	###	3.7	###	###			###	###	0.0
2007-Feb-09 Fri	###	3.74	###	###	343,743	###	###	###	0.0
2007-Feb-08 Thu	3.72	3.72	###	###			15.3	15.3	0.0
2007-Feb-07 Wed	3.52	3.75	3.52	###			88.6	88.6	0.0
2007-Feb-06 Tue	3.77	3.77	3.5	3.5			3.6	3.6	0.3
2007-Feb-05 Mon	###	###	3.76	3.81			###	###	0.3
2007-Feb-02 Fri	###	###	###	###			15.4	15.4	0.0
2007-Feb-01 Thu	###	4.49	3.89	4.42	2,309,452	###	###	###	0.3
2007-Jan-31 Wed	###	###	###	###			4.7	4.7	0.0
2007-Jan-30 Tue	4.25	4.25	###	###			###	###	0.0
2007-Jan-29 Mon	4.5	4.55	4.24	4.24			###	###	0.3
2007-Jan-25 Thu	4.26	4.27	###	4.2			25.0	25.0	###
2007-Jan-24 Wed	4.25	###	###	4.22			28.4	28.4	###
2007-Jan-23 Tue	4.28	###	###	4.25	288,823	0	29.2	29.2	###
2007-Jan-22 Mon	4.23	###	4.23	4.23	665,887	1,408,351	###	###	0.3
2007-Jan-19 Fri	###	4.2	###	###	226,424	###	82.6	82.6	0.0
2007-Jan-18 Thu	###	4.2	###	###			21.6	21.6	0.0
2007-Jan-17 Wed	4.27	4.27	###	###			19.8	19.8	0.0
2007-Jan-16 Tue	4.4	4.49	###	###			23.2	23.2	0.0
2007-Jan-15 Mon	4.4	4.46	###	###	113,658	253,457	28.8	28.8	0.0
2007-Jan-12 Fri	###	4.42	###	4.41			71.7	71.7	###
2007-Jan-11 Thu	4.25	4.42	4.25	4.4	410,944	1,781,442	###	###	0.3
2007-Jan-10 Wed	###	###	###	4.22			24.1	24.1	###
2007-Jan-09 Tue	4.5	4.5	###	4.4	175,447	394,755	###	###	0.3
2007-Jan-08 Mon	###	###	4.42	4.46			###	###	0.3
2007-Jan-05 Fri	###	4.7	###	###			70.0	70.0	0.0
2007-Jan-04 Thu	4.82	###	###	###			###	###	0.0
2007-Jan-03 Wed	4.71	4.78	4.71	4.73	108,277	513,774	###	###	0.3
2007-Jan-02 Tue	4.79	4.8	4.7	4.7			14.1	14.1	0.3
2006-Dec-29 Fri	4.8	4.8	4.73	4.8			###	###	0.3
2006-Dec-28 Thu	4.76	4.85	4.73	4.76	136,843	655,477	###	###	###
2006-Dec-27 Wed	###	4.78	4.59	4.74	105,949	496,371	87.5	87.5	0.3
2006-Dec-22 Fri	###	###	4.55	4.59	168,345	382,984	###	###	0.3
2006-Dec-21 Thu	4.8	4.8	###	###			13.6	13.6	0.0
2006-Dec-20 Wed	4.8	4.84	4.73	4.74			20.3	20.3	0.3
2006-Dec-19 Tue	###	###	###	4.77	371,070	0	13.6	13.6	###
2006-Dec-18 Mon	###	###	4.84	4.89			31.0	31.0	###
2006-Dec-15 Fri	4.84	###	4.82	4.88	692,588	###	###	###	0.3
2006-Dec-14 Thu	4.59	4.85	4.59	4.81			92.8	92.8	###
2006-Dec-13 Wed	4.75	4.75	4.57	4.59			9.1	9.1	0.3
2006-Dec-12 Tue	###	###	4.8	4.8	863,786	2,073,086	3.9	3.9	0.3
2006-Dec-11 Mon	5.27	5.28	###	###			###	###	0.0
2006-Dec-08 Fri	###	5.5	4.86	5.2	4,751,387	24,612,184	###	###	###
2006-Dec-07 Thu	4.88	###	###	###			###	###	0.0
2006-Dec-06 Wed	4.29	4.5	4.29	4.48	1,216,045	###	92.2	92.2	###
2006-Dec-05 Tue	###	###	4.25	4.27	622,981	###	###	###	###
2006-Dec-04 Mon	4.28	###	4.2	4.25			###	###	###
2006-Dec-01 Fri	###	4.21	###	###	1,935,654	4,074,551	###	###	0.0
2006-Nov-30 Thu	###	###	3.83	###	646,886	1,238,786	27.5	27.5	0.0
2006-Nov-29 Wed	4	###	###	###	1,662,072	0	11.9	11.9	0.0
2006-Nov-28 Tue	3.5	###	3.43	###			###	###	0.0
2006-Nov-27 Mon	3.5	3.59	3.43	3.53			74.2	74.2	0.3
2006-Nov-24 Fri	###	3.41	3.27	3.4			###	###	0.2
2006-Nov-23 Thu	3.24	3.4	3.21	###			85.9	85.9	0.0
2006-Nov-22 Wed	3.2	3.26	###	3.21			###	###	###
2006-Nov-21 Tue	3.28	3.29	###	###			###	###	0.0
2006-Nov-20 Mon	3.29	###	3.26	3.27			###	###	###
2006-Nov-17 Fri	###	###	3.24	###			64.9	64.9	0.0
2006-Nov-16 Thu	3.51	3.54	###	3.4			14.6	14.6	0.2
2006-Nov-15 Wed	3.58	3.59	3.47	3.49	258,855	913,758	14.9	14.9	###
2006-Nov-14 Tue	3.56	###	3.5	3.53	339,181	###	###	###	0.3
2006-Nov-13 Mon	###	3.57	###	3.57			96.7	96.7	0.3
2006-Nov-10 Fri	3.27	###	3.25	3.28	452,852	735,884	62.5	62.5	0.2
2006-Nov-09 Thu	3.4	3.4	###	###			18.2	18.2	0.0
2006-Nov-08 Wed	###	###	###	3.43	744,520	0	4.4	4.4	0.2
2006-Nov-07 Tue	3.76	3.76	3.56	###	341,246	###	###	###	0.0
2006-Nov-06 Mon	3.77	###	###	3.71	573,144	0	###	###	###
2006-Nov-03 Fri	3.84	3.86	3.76	3.76			15.0	15.0	0.3
2006-Nov-02 Thu	###	###	3.82	3.85	232,429	###	24.0	24.0	0.3
2006-Nov-01 Wed	4	###	3.82	###	617,424	1,179,279	13.5	13.5	0.0
2006-Oct-31 Tue	###	###	3.81	3.81			9.5	9.5	0.3
2006-Oct-30 Mon	###	###	###	###	538,929	0	###	###	0.0
2006-Oct-27 Fri	3.86	###	3.85	3.85	240,876	463,686	35.7	35.7	0.3
2006-Oct-26 Thu	3.85	###	3.82	3.82	242,346	462,880	###	###	0.3
2006-Oct-25 Wed	3.88	###	3.83	3.85	160,173	###	###	###	0.3
2006-Oct-24 Tue	3.86	###	3.85	3.88	291,453	561,047	77.6	77.6	0.3
2006-Oct-23 Mon	3.83	3.85	3.8	3.82			###	###	0.3
2006-Oct-20 Fri	3.86	3.88	3.81	3.84	252,543	971,027	###	###	0.3
2006-Oct-19 Thu	3.85	3.87	3.81	3.84	110,652	###	35.8	35.8	0.3
2006-Oct-18 Wed	3.87	###	3.8	3.81	157,850	###	###	###	0.3
2006-Oct-17 Tue	###	###	3.85	3.85			21.7	21.7	0.3
2006-Oct-16 Mon	3.87	###	3.84	3.89			###	###	0.3
2006-Oct-13 Fri	4	4	3.81	3.85			8.7	8.7	0.3
2006-Oct-12 Thu	3.78	###	3.77	###	273,420	###	###	###	0.0
2006-Oct-11 Wed	###	###	3.79	3.83			11.1	11.1	###
2006-Oct-10 Tue	###	###	###	###	935,448	0	5.3	5.3	0.0
2006-Oct-09 Mon	3.57	###	3.55	###	958,621	1,701,552	98.6	98.6	0.0
2006-Oct-06 Fri	3.8	3.8	3.4	3.52	818,949	###	1.8	1.8	###
2006-Oct-05 Thu	3.84	###	3.7	3.75			###	###	0.3
2006-Oct-04 Wed	###	###	3.84	3.84	1,139,048	2,186,972	8.4	8.4	0.3
2006-Oct-03 Tue	4.22	4.22	###	###	334,024	###	###	###	0.0
2006-Oct-02 Mon	4.28	4.28	###	4.22	166,747	###	14.8	14.8	###
2006-Sep-29 Fri	4.29	4.29	4.24	4.28			###	###	0.3
2006-Sep-28 Thu	###	###	4.25	4.28	612,282	###	###	###	0.3
2006-Sep-27 Wed	4.24	###	4.21	###			76.4	76.4	0.0
2006-Sep-26 Tue	###	###	###	###	1,229,288	0	79.6	79.6	0.0
2006-Sep-25 Mon	###	###	###	###	222,155	0	###	###	0.0
2006-Sep-22 Fri	###	4.2	###	###	590,849	1,240,782	76.9	76.9	0.0
2006-Sep-21 Thu	###	###	###	###			###	###	0.0
2006-Sep-20 Wed	###	###	###	###	519,823	0	###	###	0.0
2006-Sep-19 Tue	4.25	4.25	###	###	893,046	1,897,722	9.2	9.2	0.0
2006-Sep-18 Mon	###	4.26	###	###	1,164,848	2,481,126	83.1	83.1	0.0
2006-Sep-15 Fri	4.7	4.75	###	###	4,881,349	###	###	###	0.0
2006-Sep-14 Thu	3.89	###	3.86	###			66.3	66.3	0.0
2006-Sep-13 Wed	3.8	###	3.75	3.77			25.7	25.7	###
2006-Sep-12 Tue	4	4	###	3.7			5.8	5.8	0.3
2006-Sep-11 Mon	4.22	4.29	###	###	527,557	###	###	###	0.0
2006-Sep-08 Fri	4.29	4.29	4	###	838,249	3,474,542	8.3	8.3	0.0
2006-Sep-07 Thu	###	4.5	4.25	###			78.4	78.4	0.0
2006-Sep-06 Wed	3.42	4.2	3.42	###			99.8	99.8	0.0
2006-Sep-05 Tue	4.55	###	3.55	###			0.1	0.1	0.0
2006-Sep-04 Mon	3.76	4.21	3.76	4.21			99.4	99.4	###
2006-Sep-01 Fri	3.56	3.85	3.56	3.7	3,192,929	###	92.1	92.1	0.3
2006-Aug-31 Thu	3.4	###	3.4	3.54	1,883,846	###	###	###	0.3
2006-Aug-30 Wed	###	3.51	###	###			###	###	0.0
2006-Aug-29 Tue	###	###	###	###	789,451	0	###	###	0.0
2006-Aug-28 Mon	###	###	###	###	128,852	0	73.1	73.1	0.0
2006-Aug-25 Fri	###	###	###	###			###	###	0.0
2006-Aug-24 Thu	3.23	3.23	###	###			###	###	0.0
2006-Aug-23 Wed	3.23	3.26	###	###	529,328	###	12.7	12.7	0.0
2006-Aug-22 Tue	###	3.25	###	###			89.3	89.3	0.0
2006-Aug-21 Mon	###	###	###	###	274,143	0	###	###	0.0
2006-Aug-18 Fri	###	###	###	###	390,746	0	11.4	11.4	0.0
2006-Aug-17 Thu	3.2	3.42	###	###	2,950,982	5,046,179	###	###	0.0
2006-Aug-16 Wed	###	###	###	###	374,885	0	10.4	10.4	0.0
2006-Aug-15 Tue	###	###	###	3	445,972	0	###	###	0.2
2006-Aug-14 Mon	2.88	###	2.86	###			###	###	0.0
2006-Aug-11 Fri	2.89	###	2.75	2.89	914,423	###	69.8	69.8	###
2006-Aug-10 Thu	###	###	###	###	1,104,449	0	2.0	2.0	0.0
2006-Aug-09 Wed	###	###	###	###			###	###	0.0
2006-Aug-08 Tue	0	0	0	0	0				0.0
2006-Aug-07 Mon	0	0	0	0	0				0.0
2006-Aug-04 Fri	3.27	3.27	###	###			8.1	8.1	0.0
2006-Aug-03 Thu	###	###	###	3.29	3,588,353	0	92.1	92.1	###
2006-Aug-02 Wed	###	###	###	###			83.5	83.5	0.0
2006-Aug-01 Tue	###	3.21	3	###	1,095,687	###	75.1	75.1	0.0
2006-Jul-31 Mon	###	3.24	###	###			###	###	0.0
2006-Jul-28 Fri	2.85	###	2.8	###	3,516,988	4,923,783	89.4	89.4	0.0
2006-Jul-27 Thu	2.72	2.85	###	2.77			76.1	76.1	0.2
2006-Jul-26 Wed	2.85	2.87	###	###			1.4	1.4	0.0
2006-Jul-25 Tue	###	###	2.57	2.75	2,278,251	2,927,552	###	###	###
2006-Jul-24 Mon	###	###	2.84	2.85	5,121,973	###	###	###	###
2006-Jul-21 Fri	3.58	3.77	3.2	###			###	###	0.0
2006-Jul-20 Thu	2.55	###	2.5	3.79	10,308,647	###	###	###	###