(CGF) CHALLENGER LIMITED Daily Prices Page 15

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 Mon 24-May-27 06:49:48 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

(CGF) CHALLENGER LIMITED Daily Prices Page 15...

TOC Company Info for CGF Limits

Company Details for (CGF) CHALLENGER LIMITED

Listing Code	CGF
Listing Name	CHALLENGER LIMITED
GICS Sector	Financial Services
ISIN Name	CHALLENGER F.S.G.LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CGF5

Maximum Price date available .. Friday 24th May 2024
Latest price with VOLUME for CGF .. Friday 24th May 2024

CGF 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	0.43	###	0.0
MAX	14.42	130,095,842	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CGF Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>

End of day Prices (full format),

300 Days for (CGF) CHALLENGER LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.3
2007-Jul-23 Mon	5.78	5.82	5.71	5.79			###	###	###
2007-Jul-20 Fri	###	5.78	###	5.77	848,983	###	73.5	73.5	0.4
2007-Jul-19 Thu	5.7	5.74	###	###	1,465,355	###	28.1	28.1	0.0
2007-Jul-18 Wed	5.74	5.77	###	5.7	1,840,529	5,309,926	###	###	0.4
2007-Jul-17 Tue	5.76	5.86	5.74	5.77	1,604,659	9,307,022	###	###	0.4
2007-Jul-16 Mon	5.85	5.85	5.73	5.73	586,571	3,396,246	###	###	###
2007-Jul-13 Fri	5.81	###	5.75	5.75	769,541	###	###	###	###
2007-Jul-12 Thu	5.8	5.83	5.76	5.8	530,554	###	###	###	0.4
2007-Jul-11 Wed	5.79	5.8	###	5.73	1,723,926	4,999,385	###	###	###
2007-Jul-10 Tue	###	###	5.86	5.87			19.1	19.1	###
2007-Jul-09 Mon	###	6	5.89	###			70.9	70.9	0.0
2007-Jul-06 Fri	###	###	5.87	###	1,673,484	4,911,675	###	###	0.0
2007-Jul-05 Thu	5.85	###	5.82	###			###	###	0.0
2007-Jul-04 Wed	5.7	5.84	5.7	5.81			85.2	85.2	###
2007-Jul-03 Tue	5.87	5.89	###	5.73			20.5	20.5	###
2007-Jul-02 Mon	###	###	5.85	5.85			###	###	0.4
2007-Jun-29 Fri	5.85	###	5.82	5.83			###	###	###
2007-Jun-28 Thu	5.82	5.88	5.81	5.85			64.9	64.9	0.4
2007-Jun-27 Wed	5.84	###	5.81	5.81	2,358,082	6,850,228	49.0	49.0	###
2007-Jun-26 Tue	###	###	5.84	5.85			38.7	38.7	0.4
2007-Jun-25 Mon	###	###	5.86	5.89	1,832,427	###	###	###	###
2007-Jun-22 Fri	###	###	###	###			###	###	0.0
2007-Jun-21 Thu	###	###	###	###	3,411,158	0	34.7	34.7	0.0
2007-Jun-20 Wed	###	###	###	###			89.7	89.7	0.0
2007-Jun-19 Tue	###	5.74	5.57	###			81.0	81.0	0.0
2007-Jun-18 Mon	5.7	5.76	###	###	1,616,424	###	###	###	0.0
2007-Jun-15 Fri	5.72	5.79	###	###			###	###	0.0
2007-Jun-14 Thu	5.77	5.78	5.71	5.77			66.9	66.9	0.4
2007-Jun-13 Wed	5.7	5.73	###	5.7	1,200,076	###	###	###	0.4
2007-Jun-12 Tue	###	5.78	###	5.77	1,152,482	3,330,672	85.1	85.1	0.4
2007-Jun-08 Fri	###	###	5.55	###			###	###	0.0
2007-Jun-07 Thu	5.7	5.76	###	5.71			61.7	61.7	0.4
2007-Jun-06 Wed	###	###	5.77	5.83			26.9	26.9	###
2007-Jun-05 Tue	6	6	###	###			###	###	0.0
2007-Jun-04 Mon	6	###	###	###			37.2	37.2	0.0
2007-Jun-01 Fri	###	###	###	###	3,536,158	0	###	###	0.0
2007-May-31 Thu	5.85	###	5.85	###			67.0	67.0	0.0
2007-May-30 Wed	5.77	###	5.75	5.83			79.8	79.8	###
2007-May-29 Tue	###	5.81	###	5.79			87.2	87.2	###
2007-May-28 Mon	5.75	5.77	###	###	1,350,871	###	23.9	23.9	0.0
2007-May-25 Fri	5.73	5.73	###	###			27.6	27.6	0.0
2007-May-24 Thu	5.75	5.85	5.73	5.74			###	###	0.4
2007-May-23 Wed	5.74	###	5.73	5.8	1,921,175	###	###	###	0.4
2007-May-22 Tue	5.87	5.89	###	5.71	1,228,071	###	###	###	0.4
2007-May-21 Mon	5.85	###	5.8	5.89	1,560,959	4,526,781	71.3	71.3	###
2007-May-18 Fri	5.85	5.89	5.75	5.76	1,068,679	###	###	###	###
2007-May-17 Thu	5.71	###	5.71	5.87	2,279,346	###	85.8	85.8	###
2007-May-16 Wed	5.58	5.72	5.53	###	1,861,540	###	81.2	81.2	0.0
2007-May-15 Tue	5.53	5.57	5.52	5.53	1,149,150	###	70.4	70.4	###
2007-May-14 Mon	5.53	5.59	5.51	5.53	823,849	###	68.2	68.2	###
2007-May-11 Fri	5.44	5.53	5.42	5.47	695,375	3,807,178	###	###	###
2007-May-10 Thu	5.5	5.55	5.42	5.42	1,135,651	6,229,045	###	###	0.4
2007-May-09 Wed	###	5.52	###	5.48			###	###	###
2007-May-08 Tue	5.45	5.48	###	###	1,277,472	3,500,273	###	###	0.0
2007-May-07 Mon	###	###	5.47	5.5	976,841	###	###	###	0.4
2007-May-04 Fri	###	5.58	###	5.58	1,356,170	###	88.9	88.9	0.4
2007-May-03 Thu	###	5.4	###	###	1,054,080	###	23.1	23.1	0.0
2007-May-02 Wed	###	###	###	###			67.3	67.3	0.0
2007-May-01 Tue	5.27	5.4	5.27	###	864,143	###	82.2	82.2	0.0
2007-Apr-30 Mon	5.28	###	5.28	5.29	2,420,722	###	###	###	0.4
2007-Apr-27 Fri	###	###	5.26	5.29	3,822,957	10,054,376	###	###	0.4
2007-Apr-26 Thu	5.43	5.45	###	###	1,610,577	4,388,822	29.8	29.8	0.0
2007-Apr-24 Tue	5.54	5.54	###	###	1,157,778	3,207,045	###	###	0.0
2007-Apr-23 Mon	5.43	5.54	###	5.54	1,879,788	###	###	###	0.4
2007-Apr-20 Fri	###	5.43	###	5.4			72.3	72.3	0.4
2007-Apr-19 Thu	5.41	5.45	5.24	5.24			###	###	0.4
2007-Apr-18 Wed	5.5	###	###	5.4	2,836,520	0	###	###	0.4
2007-Apr-17 Tue	5.26	5.58	5.25	5.49			###	###	0.4
2007-Apr-16 Mon	5.24	5.26	5.23	5.25	1,465,054	###	###	###	0.4
2007-Apr-13 Fri	5.25	5.27	5.2	5.24			###	###	0.4
2007-Apr-12 Thu	5.2	5.22	###	5.2			###	###	###
2007-Apr-11 Wed	###	5.23	###	5.2	3,020,076	###	###	###	###
2007-Apr-10 Tue	###	###	###	###			###	###	0.0
2007-Apr-05 Thu	###	###	4.85	###			###	###	0.0
2007-Apr-04 Wed	###	###	###	###	3,748,541	0	###	###	0.0
2007-Apr-03 Tue	4.82	###	4.82	###	2,531,944	6,101,985	77.8	77.8	0.0
2007-Apr-02 Mon	4.78	4.82	4.75	4.8			###	###	0.3
2007-Mar-30 Fri	4.74	4.78	###	4.77	1,670,471	3,992,425	###	###	###
2007-Mar-29 Thu	###	4.72	###	4.72			78.0	78.0	0.3
2007-Mar-28 Wed	###	4.71	###	###			71.1	71.1	0.0
2007-Mar-27 Tue	###	4.75	###	4.74	1,922,640	4,566,270	###	###	0.3
2007-Mar-26 Mon	###	4.7	###	###			###	###	0.0
2007-Mar-23 Fri	4.7	4.71	4.58	4.58			11.7	11.7	0.3
2007-Mar-22 Thu	4.73	4.74	###	4.74	3,832,747	###	###	###	0.3
2007-Mar-21 Wed	4.75	4.75	###	###			24.4	24.4	0.0
2007-Mar-20 Tue	4.7	4.75	###	###			###	###	0.0
2007-Mar-19 Mon	###	4.73	###	4.7			###	###	0.3
2007-Mar-16 Fri	###	4.71	###	###	1,646,784	3,878,176	###	###	0.0
2007-Mar-15 Thu	###	###	###	###	2,986,372	0	28.2	28.2	0.0
2007-Mar-14 Wed	###	4.75	4.55	4.57	1,502,472	###	###	###	###
2007-Mar-13 Tue	4.86	4.86	4.76	4.78	1,210,885	5,824,356	###	###	###
2007-Mar-12 Mon	###	4.81	###	4.8	802,776	1,930,676	###	###	0.3
2007-Mar-09 Fri	4.72	4.73	###	4.71			33.7	33.7	###
2007-Mar-08 Thu	4.59	###	4.59	###			###	###	0.0
2007-Mar-07 Wed	4.72	4.74	###	###	1,471,183	###	17.9	17.9	0.0
2007-Mar-06 Tue	###	4.7	###	###			62.6	62.6	0.0
2007-Mar-05 Mon	###	4.71	4.56	###			###	###	0.0
2007-Mar-02 Fri	4.7	4.78	###	4.71			71.2	71.2	###
2007-Mar-01 Thu	###	4.77	###	4.72	3,782,854	###	###	###	0.3
2007-Feb-28 Wed	4.45	###	4.42	###	5,060,543	###	81.8	81.8	0.0
2007-Feb-27 Tue	4.71	4.74	###	###			###	###	0.0
2007-Feb-26 Mon	###	###	4.55	4.72			9.3	9.3	0.3
2007-Feb-23 Fri	4.58	4.72	4.58	4.72	3,495,685	###	87.6	87.6	0.3
2007-Feb-22 Thu	4.53	4.58	4.5	4.55			###	###	0.3
2007-Feb-21 Wed	4.55	4.56	4.47	4.52	2,139,582	###	###	###	0.3
2007-Feb-20 Tue	4.53	4.56	4.51	4.56	2,659,425	###	###	###	0.3
2007-Feb-19 Mon	4.59	4.59	4.52	4.55	1,223,388	###	27.0	27.0	0.3
2007-Feb-16 Fri	###	###	4.54	4.58			###	###	0.3
2007-Feb-15 Thu	4.59	###	4.57	4.59	1,628,272	###	69.0	69.0	0.3
2007-Feb-14 Wed	4.46	4.56	4.4	4.56			###	###	0.3
2007-Feb-13 Tue	###	4.45	###	4.41	1,273,557	###	###	###	###
2007-Feb-12 Mon	4.44	4.45	###	###			26.0	26.0	0.0
2007-Feb-09 Fri	4.45	4.47	4.42	4.44			30.6	30.6	0.3
2007-Feb-08 Thu	4.43	4.47	4.41	4.47	1,932,985	8,582,453	74.5	74.5	###
2007-Feb-07 Wed	4.45	4.49	4.41	4.42			###	###	0.3
2007-Feb-06 Tue	###	4.45	###	4.41			###	###	###
2007-Feb-05 Mon	###	###	###	###			###	###	0.0
2007-Feb-02 Fri	4.42	4.44	###	###	1,436,549	###	29.2	29.2	0.0
2007-Feb-01 Thu	4.41	4.46	4.4	4.42	1,344,680	###	69.3	69.3	0.3
2007-Jan-31 Wed	4.45	4.49	###	###			25.6	25.6	0.0
2007-Jan-30 Tue	4.44	4.46	4.4	4.42	2,345,152	10,389,023	32.1	32.1	0.3
2007-Jan-29 Mon	4.49	4.49	4.42	4.43			###	###	###
2007-Jan-25 Thu	4.47	4.49	###	###	4,457,529	10,007,152	###	###	0.0
2007-Jan-24 Wed	4.49	4.5	4.41	4.45	2,739,744	12,205,559	###	###	0.3
2007-Jan-23 Tue	###	4.47	###	4.45	1,527,670	3,414,342	###	###	0.3
2007-Jan-22 Mon	###	4.4	###	###			28.0	28.0	0.0
2007-Jan-19 Fri	###	4.4	###	###	2,070,253	4,554,556	63.9	63.9	0.0
2007-Jan-18 Thu	###	4.46	4.29	###	3,423,657	###	80.4	80.4	0.0
2007-Jan-17 Wed	###	###	###	4.24	2,591,449	0	83.8	83.8	0.3
2007-Jan-16 Tue	###	4.2	###	###	1,723,950	###	###	###	0.0
2007-Jan-15 Mon	###	###	###	###	1,335,841	0	81.4	81.4	0.0
2007-Jan-12 Fri	###	###	4	###			61.8	61.8	0.0
2007-Jan-11 Thu	###	###	###	###			###	###	0.0
2007-Jan-10 Wed	###	###	###	###	1,381,822	0	###	###	0.0
2007-Jan-09 Tue	###	###	###	###	773,547	0	73.9	73.9	0.0
2007-Jan-08 Mon	###	###	###	###	1,113,879	0	32.0	32.0	0.0
2007-Jan-05 Fri	###	4.22	###	###	565,950	1,194,154	###	###	0.0
2007-Jan-04 Thu	4.23	4.25	###	###	433,223	###	29.4	29.4	0.0
2007-Jan-03 Wed	###	4.25	###	4.22			76.8	76.8	###
2007-Jan-02 Tue	###	###	###	###			###	###	0.0
2006-Dec-29 Fri	###	###	###	###			12.5	12.5	0.0
2006-Dec-28 Thu	4.2	4.2	###	###	584,341	###	18.1	18.1	0.0
2006-Dec-27 Wed	###	4.2	###	4.2	232,274	487,775	###	###	###
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###			79.3	79.3	0.0
2006-Dec-19 Tue	###	###	###	###	780,746	0	###	###	0.0
2006-Dec-18 Mon	###	###	###	###	6,027,555	0	###	###	0.0
2006-Dec-15 Fri	###	###	###	###	2,550,283	0	76.0	76.0	0.0
2006-Dec-14 Thu	4	###	4	###	741,478	1,482,956	71.1	71.1	0.0
2006-Dec-13 Wed	###	###	###	###			###	###	0.0
2006-Dec-12 Tue	3.85	###	3.84	###			###	###	0.0
2006-Dec-11 Mon	3.83	3.83	3.75	3.81			31.4	31.4	0.3
2006-Dec-08 Fri	3.89	###	3.85	3.85	1,679,250	3,232,556	25.8	25.8	0.3
2006-Dec-07 Thu	###	###	3.86	3.89			31.9	31.9	0.3
2006-Dec-06 Wed	###	###	3.89	###			24.0	24.0	0.0
2006-Dec-05 Tue	###	###	###	###	1,212,053	0	26.7	26.7	0.0
2006-Dec-04 Mon	###	###	3.88	###			70.1	70.1	0.0
2006-Dec-01 Fri	###	###	3.88	###			29.5	29.5	0.0
2006-Nov-30 Thu	###	###	3.87	###	5,540,224	###	76.8	76.8	0.0
2006-Nov-29 Wed	3.8	3.82	3.77	3.82	2,561,079	###	64.7	64.7	0.3
2006-Nov-28 Tue	3.73	3.8	3.72	3.76	1,631,252	###	###	###	0.3
2006-Nov-27 Mon	3.75	3.82	3.73	3.78	2,418,278	###	###	###	0.3
2006-Nov-24 Fri	###	3.75	###	3.73	1,676,384	3,143,220	77.6	77.6	###
2006-Nov-23 Thu	3.7	3.75	###	3.7			###	###	0.3
2006-Nov-22 Wed	###	3.7	###	###	1,487,087	###	###	###	0.0
2006-Nov-21 Tue	###	###	###	###	2,082,546	0	###	###	0.0
2006-Nov-20 Mon	3.74	3.74	3.59	###			13.8	13.8	0.0
2006-Nov-17 Fri	3.59	3.74	3.58	3.74	12,774,240	###	92.4	92.4	0.3
2006-Nov-16 Thu	3.56	###	3.56	###	2,114,846	3,764,425	83.9	83.9	0.0
2006-Nov-15 Wed	3.47	###	3.47	3.58			###	###	0.3
2006-Nov-14 Tue	3.42	3.48	3.42	3.48	1,737,381	###	###	###	0.2
2006-Nov-13 Mon	###	3.43	###	3.42	1,656,358	2,840,653	80.6	80.6	0.2
2006-Nov-10 Fri	###	###	###	###			###	###	0.0
2006-Nov-09 Thu	###	###	3.29	###			38.1	38.1	0.0
2006-Nov-08 Wed	###	###	###	###			###	###	0.0
2006-Nov-07 Tue	3.4	3.4	###	###			###	###	0.0
2006-Nov-06 Mon	###	###	###	###	767,470	0	66.1	66.1	0.0
2006-Nov-03 Fri	###	###	###	###			###	###	0.0
2006-Nov-02 Thu	3.41	3.44	###	###			30.3	30.3	0.0
2006-Nov-01 Wed	3.45	3.48	3.42	3.42			###	###	0.2
2006-Oct-31 Tue	3.44	3.46	###	3.43			###	###	0.2
2006-Oct-30 Mon	3.4	3.47	###	3.45			78.4	78.4	###
2006-Oct-27 Fri	3.43	3.47	###	3.4	3,272,179	###	###	###	0.2
2006-Oct-26 Thu	3.47	3.5	3.44	3.46	2,258,847	###	31.4	31.4	0.2
2006-Oct-25 Wed	3.49	3.51	3.45	3.47	2,639,026	###	29.3	29.3	0.2
2006-Oct-24 Tue	3.45	3.52	3.43	3.49	3,579,245	12,437,876	82.7	82.7	###
2006-Oct-23 Mon	3.44	3.45	3.4	3.41	2,172,742	7,441,641	###	###	###
2006-Oct-20 Fri	3.5	3.5	3.41	3.45	2,219,475	7,668,286	18.1	18.1	###
2006-Oct-19 Thu	3.43	3.49	3.43	3.48			80.7	80.7	0.2
2006-Oct-18 Wed	3.46	3.47	3.41	3.46			###	###	0.2
2006-Oct-17 Tue	3.48	3.5	3.43	3.46			35.0	35.0	0.2
2006-Oct-16 Mon	3.49	3.49	3.46	3.47	1,172,952	###	27.7	27.7	0.2
2006-Oct-13 Fri	3.51	3.52	3.46	3.47			###	###	0.2
2006-Oct-12 Thu	3.49	3.49	3.44	3.48			###	###	0.2
2006-Oct-11 Wed	3.48	3.51	3.47	3.49	1,322,326	###	63.2	63.2	###
2006-Oct-10 Tue	3.52	3.55	3.46	3.48			###	###	0.2
2006-Oct-09 Mon	3.52	3.54	3.48	3.5	657,748	###	28.6	28.6	0.3
2006-Oct-06 Fri	3.52	3.58	3.5	3.54			69.7	69.7	0.3
2006-Oct-05 Thu	3.47	3.53	3.47	3.52	1,203,141	###	###	###	###
2006-Oct-04 Wed	3.49	3.5	3.44	3.44	1,047,842	###	###	###	0.2
2006-Oct-03 Tue	3.47	3.52	3.44	3.49			75.3	75.3	###
2006-Oct-02 Mon	3.46	3.48	3.43	3.45	225,980	###	###	###	###
2006-Sep-29 Fri	3.43	3.49	3.43	3.47			72.6	72.6	0.2
2006-Sep-28 Thu	3.5	3.51	3.43	3.45			15.5	15.5	###
2006-Sep-27 Wed	3.4	3.5	###	3.5	1,403,688	2,456,454	85.6	85.6	0.3
2006-Sep-26 Tue	###	3.42	###	###			###	###	0.0
2006-Sep-25 Mon	###	3.42	###	###	1,150,879	###	###	###	0.0
2006-Sep-22 Fri	3.49	3.49	###	3.41	2,320,457	###	12.8	12.8	###
2006-Sep-21 Thu	3.45	3.49	3.4	3.42	9,320,240	32,108,226	28.9	28.9	0.2
2006-Sep-20 Wed	3.54	3.57	3.43	3.5			25.3	25.3	0.3
2006-Sep-19 Tue	3.54	3.59	3.53	3.58			###	###	0.3
2006-Sep-18 Mon	3.54	3.57	3.5	3.56	1,129,771	3,993,740	###	###	0.3
2006-Sep-15 Fri	3.55	3.56	3.48	3.51			###	###	###
2006-Sep-14 Thu	3.57	3.59	3.55	3.56			24.7	24.7	0.3
2006-Sep-13 Wed	###	###	3.5	3.56			22.7	22.7	0.3
2006-Sep-12 Tue	3.5	3.59	3.5	3.55			90.3	90.3	###
2006-Sep-11 Mon	###	###	3.54	3.54	1,778,847	3,148,559	###	###	0.3
2006-Sep-08 Fri	3.59	###	3.55	###	719,258	1,276,682	###	###	0.0
2006-Sep-07 Thu	3.51	###	3.45	###			85.8	85.8	0.0
2006-Sep-06 Wed	3.58	###	3.56	3.57	1,617,570	2,879,274	35.3	35.3	0.3
2006-Sep-05 Tue	3.52	###	3.51	3.56			###	###	0.3
2006-Sep-04 Mon	3.5	3.53	3.48	3.52			72.4	72.4	###
2006-Sep-01 Fri	3.52	3.52	3.46	3.47			20.6	20.6	0.2
2006-Aug-31 Thu	3.42	3.52	3.4	3.51	3,979,887	###	84.5	84.5	###
2006-Aug-30 Wed	3.42	3.45	###	3.42	1,556,877	###	###	###	0.2
2006-Aug-29 Tue	3.47	3.47	###	3.43			###	###	0.2
2006-Aug-28 Mon	3.49	3.54	###	3.43			###	###	0.2
2006-Aug-25 Fri	###	###	###	###	2,233,786	0	###	###	0.0
2006-Aug-24 Thu	3.25	###	3.2	###	3,056,055	4,889,688	###	###	0.0
2006-Aug-23 Wed	3.2	3.24	###	3.21	731,743	1,185,423	67.3	67.3	###
2006-Aug-22 Tue	3.23	3.25	###	3.22			###	###	0.2
2006-Aug-21 Mon	3.24	3.28	###	3.22			###	###	0.2
2006-Aug-18 Fri	###	3.25	###	###			###	###	0.0
2006-Aug-17 Thu	###	###	###	###			###	###	0.0
2006-Aug-16 Wed	###	###	###	###	1,313,057	0	###	###	0.0
2006-Aug-15 Tue	###	###	###	###			###	###	0.0
2006-Aug-14 Mon	###	###	###	###	568,927	0	73.0	73.0	0.0
2006-Aug-11 Fri	###	###	###	###			32.1	32.1	0.0
2006-Aug-10 Thu	###	###	###	###			80.9	80.9	0.0
2006-Aug-09 Wed	###	###	###	###	1,618,521	0	75.8	75.8	0.0
2006-Aug-08 Tue	###	###	###	###	859,559	0	87.8	87.8	0.0
2006-Aug-07 Mon	###	###	###	###			###	###	0.0
2006-Aug-04 Fri	###	###	###	###	1,306,829	0	22.9	22.9	0.0
2006-Aug-03 Thu	###	###	###	###	810,229	0	###	###	0.0
2006-Aug-02 Wed	###	###	###	3			###	###	0.2
2006-Aug-01 Tue	###	###	###	###	589,879	0	75.0	75.0	0.0
2006-Jul-31 Mon	###	###	###	###	1,114,743	0	###	###	0.0
2006-Jul-28 Fri	###	###	###	###			###	###	0.0
2006-Jul-27 Thu	###	###	###	###			80.0	80.0	0.0
2006-Jul-26 Wed	###	###	###	###			###	###	0.0
2006-Jul-25 Tue	###	###	###	###			70.2	70.2	0.0
2006-Jul-24 Mon	###	###	###	###			###	###	0.0
2006-Jul-21 Fri	###	###	###	###	375,527	0	###	###	0.0
2006-Jul-20 Thu	###	###	###	###			###	###	0.0
2006-Jul-19 Wed	###	###	###	###	451,775	0	###	###	0.0
2006-Jul-18 Tue	###	###	###	###	927,657	0	75.3	75.3	0.0
2006-Jul-17 Mon	###	###	###	###			###	###	0.0
2006-Jul-14 Fri	###	###	###	###			###	###	0.0
2006-Jul-13 Thu	3.2	3.26	###	3.2	790,551	###	###	###	0.2
2006-Jul-12 Wed	3.25	3.27	3.2	3.23	1,002,821	3,244,125	###	###	###
2006-Jul-11 Tue	###	###	3.22	3.27			###	###	###
2006-Jul-10 Mon	3.28	###	3.28	###			###	###	0.0
2006-Jul-07 Fri	3.29	###	3.25	###			64.4	64.4	0.0
2006-Jul-06 Thu	3.23	###	###	###			81.7	81.7	0.0
2006-Jul-05 Wed	3.21	3.27	3.21	3.22			67.0	67.0	0.2
2006-Jul-04 Tue	3.2	3.23	###	3.2	850,486	###	67.8	67.8	0.2
2006-Jul-03 Mon	###	3.2	###	###	840,288	###	###	###	0.0
2006-Jun-30 Fri	###	###	###	###	1,476,377	0	###	###	0.0
2006-Jun-28 Wed	###	###	###	###	1,396,376	0	###	###	0.0
2006-Jun-27 Tue	###	###	###	###	1,547,679	0	###	###	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	###	###	###	###	1,073,578	0	72.7	72.7	0.0
2006-Jun-22 Thu	3.21	3.22	###	###	2,325,359	3,743,827	###	###	0.0
2006-Jun-21 Wed	3.26	3.27	###	3.23	1,206,884	1,973,255	27.0	27.0	###
2006-Jun-20 Tue	3.25	3.25	###	3.23			35.7	35.7	###
2006-Jun-19 Mon	3.25	3.27	3.21	3.27	544,088	1,762,845	81.6	81.6	###
2006-Jun-16 Fri	3.21	3.29	###	3.27			###	###	###
2006-Jun-15 Thu	3.21	3.21	###	###	2,590,647	4,157,988	19.1	19.1	0.0
2006-Jun-14 Wed	###	###	###	###	1,865,472	0	###	###	0.0
2006-Jun-13 Tue	3.26	3.27	###	###			###	###	0.0
2006-Jun-09 Fri	3.25	###	3.23	###			83.9	83.9	0.0
2006-Jun-08 Thu	###	###	3.25	3.25			###	###	0.2
2006-Jun-07 Wed	3.26	###	3.26	###			85.5	85.5	0.0
2006-Jun-06 Tue	3.25	###	3.21	3.26			77.2	77.2	0.2
2006-Jun-05 Mon	###	###	3.26	3.29	1,032,589	1,683,120	30.9	30.9	###
2006-Jun-02 Fri	3.29	###	3.27	###			73.5	73.5	0.0
2006-Jun-01 Thu	3.25	3.28	3.2	3.24			###	###	###
2006-May-31 Wed	###	3.28	###	3.28	2,534,528	4,156,625	###	###	0.2
2006-May-30 Tue	3.29	###	3.25	3.25	2,006,357	###	23.2	23.2	0.2
2006-May-29 Mon	3.26	3.27	###	3.27	998,575	1,632,670	###	###	###
2006-May-26 Fri	3.2	3.24	###	3.24			###	###	###
2006-May-25 Thu	3.2	3.21	###	###	3,237,873	5,196,786	###	###	0.0
2006-May-24 Wed	3.22	3.23	###	3.23			###	###	###
2006-May-23 Tue	###	###	###	3.2	2,027,174	0	###	###	0.2
2006-May-22 Mon	###	###	3.25	###			###	###	0.0
2006-May-19 Fri	###	3.28	###	3.24	1,337,771	2,193,944	78.1	78.1	###
2006-May-18 Thu	###	3.26	###	3.23			96.2	96.2	###
2006-May-17 Wed	3.22	###	###	###	3,362,946	0	20.8	20.8	0.0
2006-May-16 Tue	###	###	###	3.2	3,078,740	0	22.0	22.0	0.2