(CSM) COSMO GOLD 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 Fri 24-Apr-26 06:54:06 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

(CSM) COSMO GOLD LIMITED Daily Prices...

TOC Company Info for CSM Limits

Company Details for (CSM) COSMO GOLD LIMITED

Listing Code	CSM
Listing Name	COSMO GOLD LIMITED
GICS Sector	Materials
ISIN Name	CONSOLIDATED MINERAL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CSM6

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for CSM .. Tuesday 22nd January 2008

CSM 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	4	0.0
MAX	5.44	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CSM Bottom

1 2 3 4 5 6 7 8 Next >>

End of day Prices (full format),

300 Days for (CSM) COSMO GOLD LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Jan-29 Tue	0	0	0	0	0				0.0
2008-Jan-25 Fri	0	0	0	0	0				0.0
2008-Jan-24 Thu	0	0	0	0	0				0.0
2008-Jan-23 Wed	0	0	0	0	0				0.0
2008-Jan-22 Tue	###	###	###	###	180,029	0	91.2	91.2	0.0
2008-Jan-21 Mon	###	###	###	###			###	###	0.0
2008-Jan-18 Fri	###	5	###	5	33,854	###	80.0	80.0	0.4
2008-Jan-17 Thu	###	###	###	###			35.9	35.9	0.0
2008-Jan-16 Wed	###	###	###	###			###	###	0.0
2008-Jan-15 Tue	###	###	4.87	###			80.0	80.0	0.0
2008-Jan-14 Mon	5	5	###	5	104,275	260,687	###	###	0.4
2008-Jan-11 Fri	###	###	###	5	41,328	0	###	###	0.4
2008-Jan-10 Thu	###	###	###	###			###	###	0.0
2008-Jan-09 Wed	###	###	5	###	89,924	###	29.2	29.2	0.0
2008-Jan-08 Tue	###	###	###	###			###	###	0.0
2008-Jan-07 Mon	###	###	###	###			###	###	0.0
2008-Jan-04 Fri	###	###	###	###	719,880	0	66.8	66.8	0.0
2008-Jan-03 Thu	###	###	###	###			###	###	0.0
2008-Jan-02 Wed	5	###	5	###			###	###	0.0
2007-Dec-31 Mon	5	###	5	5	333,678	###	###	###	0.4
2007-Dec-28 Fri	5	###	###	###	28,289,425	0	64.5	64.5	0.0
2007-Dec-27 Thu	###	###	###	###			78.7	78.7	0.0
2007-Dec-24 Mon	###	###	###	###			###	###	0.0
2007-Dec-21 Fri	###	###	###	###			###	###	0.0
2007-Dec-20 Thu	###	###	###	###			###	###	0.0
2007-Dec-19 Wed	5	5	###	4.86	503,074	1,257,685	###	###	0.3
2007-Dec-18 Tue	5	###	5	5	600,145	###	###	###	0.4
2007-Dec-17 Mon	5	###	5	5			90.1	90.1	0.4
2007-Dec-14 Fri	5	###	5	5			###	###	0.4
2007-Dec-13 Thu	5	###	5	5			###	###	0.4
2007-Dec-12 Wed	5	###	5	5			###	###	0.4
2007-Dec-11 Tue	5	###	5	###			69.4	69.4	0.0
2007-Dec-10 Mon	5	###	5	5	1,288,252	###	###	###	0.4
2007-Dec-07 Fri	5	###	###	###			###	###	0.0
2007-Dec-06 Thu	5	###	###	###			62.7	62.7	0.0
2007-Dec-05 Wed	5	###	###	5	28,181,944	0	68.6	68.6	0.4
2007-Dec-04 Tue	4.85	4.87	4.82	4.83			34.7	34.7	0.3
2007-Dec-03 Mon	4.85	###	4.82	4.88	241,243	###	75.2	75.2	0.3
2007-Nov-30 Fri	###	###	4.85	###	620,977	###	###	###	0.0
2007-Nov-29 Thu	###	###	4.88	###			38.3	38.3	0.0
2007-Nov-28 Wed	4.88	###	4.82	###	307,858	###	###	###	0.0
2007-Nov-27 Tue	###	###	4.88	###			###	###	0.0
2007-Nov-26 Mon	4.84	###	4.82	###			83.1	83.1	0.0
2007-Nov-23 Fri	4.81	4.86	4.8	4.85	694,143	###	###	###	###
2007-Nov-22 Thu	4.8	4.89	4.8	4.88			###	###	0.3
2007-Nov-21 Wed	###	###	4.87	###			###	###	0.0
2007-Nov-20 Tue	###	###	###	###			###	###	0.0
2007-Nov-19 Mon	###	###	###	###			68.3	68.3	0.0
2007-Nov-16 Fri	###	###	###	###			###	###	0.0
2007-Nov-15 Thu	###	5	###	###	703,380	1,758,450	###	###	0.0
2007-Nov-14 Wed	4.85	###	4.84	###			###	###	0.0
2007-Nov-13 Tue	4.53	###	4.53	###			###	###	0.0
2007-Nov-12 Mon	4.8	4.8	4.55	###	2,339,359	###	19.9	19.9	0.0
2007-Nov-09 Fri	###	4.71	###	4.7	918,178	###	###	###	0.3
2007-Nov-08 Thu	4.7	4.75	###	4.7	1,413,023	3,355,929	###	###	0.3
2007-Nov-07 Wed	4.85	4.85	4.76	4.8			###	###	0.3
2007-Nov-06 Tue	4.85	4.88	4.82	4.87	110,383	535,357	###	###	0.3
2007-Nov-05 Mon	4.8	4.87	4.8	4.85	258,544	###	84.5	84.5	###
2007-Nov-02 Fri	4.82	###	4.79	4.89	1,018,879	###	74.3	74.3	###
2007-Nov-01 Thu	4.85	4.88	4.75	4.88	393,173	1,893,127	63.0	63.0	0.3
2007-Oct-31 Wed	4.8	###	4.75	4.87	1,149,359	2,729,727	72.2	72.2	0.3
2007-Oct-30 Tue	4.89	###	4.85	4.89	378,988	919,045	###	###	###
2007-Oct-29 Mon	4.89	###	4.84	4.88			37.4	37.4	0.3
2007-Oct-26 Fri	4.78	4.87	4.78	4.86	1,483,382	###	###	###	0.3
2007-Oct-25 Thu	4.7	4.8	###	4.8			###	###	0.3
2007-Oct-24 Wed	4.71	4.75	###	###	831,471	1,974,743	39.3	39.3	0.0
2007-Oct-23 Tue	4.7	4.78	4.57	4.75	3,765,773	17,604,988	70.2	70.2	###
2007-Oct-22 Mon	4.82	4.82	4.75	4.78			33.4	33.4	###
2007-Oct-19 Fri	###	###	4.85	4.89			###	###	###
2007-Oct-18 Thu	5	###	###	5			###	###	0.4
2007-Oct-17 Wed	###	###	4.88	5	2,322,858	5,667,773	###	###	0.4
2007-Oct-16 Tue	###	5	4.81	###	3,682,126	18,060,828	###	###	0.0
2007-Oct-15 Mon	4.83	###	4.81	4.85			###	###	###
2007-Oct-12 Fri	4.77	4.85	4.74	4.79	3,383,525	###	69.8	69.8	0.3
2007-Oct-11 Thu	4.85	4.85	4.77	4.8	448,559	###	###	###	0.3
2007-Oct-10 Wed	###	###	###	###			###	###	0.0
2007-Oct-09 Tue	###	###	###	5	1,150,550	0	14.0	14.0	0.4
2007-Oct-08 Mon	###	5.44	###	5.25	3,337,944	###	93.6	93.6	0.4
2007-Oct-05 Fri	###	###	4.88	###			72.2	72.2	0.0
2007-Oct-04 Thu	4.8	###	4.79	###			86.7	86.7	0.0
2007-Oct-03 Wed	4.76	4.81	4.76	4.79			###	###	0.3
2007-Oct-02 Tue	4.81	###	4.73	4.88			###	###	0.3
2007-Oct-01 Mon	4.85	4.85	4.75	4.75	165,141	792,676	###	###	###
2007-Sep-28 Fri	4.85	###	4.83	###	4,518,540	10,912,274	70.9	70.9	0.0
2007-Sep-27 Thu	###	4.85	4.52	4.82	2,807,587	13,153,545	###	###	0.3
2007-Sep-26 Wed	###	###	4.87	###			###	###	0.0
2007-Sep-25 Tue	4.89	###	4.87	5	3,328,855	###	###	###	0.4
2007-Sep-24 Mon	4.8	###	4.77	###			90.4	90.4	0.0
2007-Sep-21 Fri	4.75	5	4.73	###			###	###	0.0
2007-Sep-20 Thu	4.8	4.83	4.58	4.77			###	###	###
2007-Sep-19 Wed	4.7	4.84	4.7	4.8			84.0	84.0	0.3
2007-Sep-18 Tue	###	4.75	###	4.71	869,776	###	###	###	###
2007-Sep-17 Mon	###	4.7	###	###			###	###	0.0
2007-Sep-14 Fri	###	4.78	###	4.7	3,983,346	###	###	###	0.3
2007-Sep-13 Thu	###	###	###	###	4,323,321	0	###	###	0.0
2007-Sep-12 Wed	###	###	###	4.5	6,539,056	0	92.2	92.2	###
2007-Sep-11 Tue	###	###	###	###			82.1	82.1	0.0
2007-Sep-10 Mon	4.27	###	4.27	###	3,383,576	###	76.0	76.0	0.0
2007-Sep-07 Fri	4.26	###	4.26	###	7,144,383	###	###	###	0.0
2007-Sep-06 Thu	###	###	###	###	2,670,345	0	###	###	0.0
2007-Sep-05 Wed	###	###	###	###			72.7	72.7	0.0
2007-Sep-04 Tue	###	###	###	###			71.5	71.5	0.0
2007-Sep-03 Mon	###	###	###	###	6,700,887	0	30.6	30.6	0.0
2007-Aug-31 Fri	3.7	###	3.7	###			###	###	0.0
2007-Aug-30 Thu	###	3.8	###	3.71	18,646,256	35,427,886	80.6	80.6	###
2007-Aug-29 Wed	###	###	###	###	1,921,583	0	###	###	0.0
2007-Aug-28 Tue	###	###	3.47	###	1,081,447	###	70.0	70.0	0.0
2007-Aug-27 Mon	3.77	3.77	3.59	###	1,771,823	###	###	###	0.0
2007-Aug-24 Fri	###	3.75	###	3.75	6,039,846	###	###	###	0.3
2007-Aug-23 Thu	3.51	###	3.5	###			###	###	0.0
2007-Aug-22 Wed	3.45	3.5	3.42	3.5	1,491,753	###	###	###	0.3
2007-Aug-21 Tue	3.42	3.44	3.42	3.44	1,783,077	6,115,954	###	###	0.2
2007-Aug-20 Mon	###	3.4	###	3.4	2,799,879	###	66.3	66.3	0.2
2007-Aug-17 Fri	###	###	3.21	3.29			###	###	###
2007-Aug-16 Thu	###	3.42	###	3.42			85.9	85.9	0.2
2007-Aug-15 Wed	###	3.44	###	3.4			89.3	89.3	0.2
2007-Aug-14 Tue	3.41	3.42	###	3.42			78.7	78.7	0.2
2007-Aug-13 Mon	3.4	3.45	3.4	3.41			###	###	###
2007-Aug-10 Fri	###	3.47	###	3.41			###	###	###
2007-Aug-09 Thu	3.5	###	3.42	3.42	2,111,122	###	###	###	0.2
2007-Aug-08 Wed	###	###	3.5	3.52	2,404,171	###	###	###	###
2007-Aug-07 Tue	###	3.73	###	3.7			###	###	0.3
2007-Aug-06 Mon	###	3.74	3.59	###			###	###	0.0
2007-Aug-03 Fri	###	3.8	###	3.79	2,746,225	5,217,827	###	###	###
2007-Aug-02 Thu	###	3.7	###	###	4,389,952	###	78.3	78.3	0.0
2007-Aug-01 Wed	3.72	3.74	###	###	3,952,126	7,390,475	55.6	55.6	0.0
2007-Jul-31 Tue	###	3.8	###	3.72	1,914,422	###	###	###	0.3
2007-Jul-30 Mon	###	3.77	3.51	###			27.1	27.1	0.0
2007-Jul-27 Fri	3.43	###	3.43	###	12,896,442	###	###	###	0.0
2007-Jul-26 Thu	3.46	###	3.46	###	4,117,051	###	###	###	0.0
2007-Jul-25 Wed	3.47	3.48	3.44	3.48	990,978	3,428,783	###	###	0.2
2007-Jul-24 Tue	3.45	3.53	3.43	3.48	2,254,828	###	###	###	0.2
2007-Jul-23 Mon	3.44	3.46	3.42	3.42	1,882,878	###	###	###	0.2
2007-Jul-20 Fri	3.45	3.48	###	3.46			###	###	0.2
2007-Jul-19 Thu	3.4	3.5	###	3.5			###	###	0.3
2007-Jul-18 Wed	3.44	3.46	###	3.4			28.6	28.6	0.2
2007-Jul-17 Tue	3.45	3.49	###	###			###	###	0.0
2007-Jul-16 Mon	3.45	3.49	###	3.45			###	###	###
2007-Jul-13 Fri	###	3.29	###	3.26			89.2	89.2	0.2
2007-Jul-12 Thu	###	###	###	###	587,172	0	###	###	0.0
2007-Jul-11 Wed	###	###	###	###	3,252,722	0	67.9	67.9	0.0
2007-Jul-10 Tue	###	###	###	###			71.2	71.2	0.0
2007-Jul-09 Mon	###	###	###	###			###	###	0.0
2007-Jul-06 Fri	###	###	###	###	783,080	0	###	###	0.0
2007-Jul-05 Thu	###	###	###	###			###	###	0.0
2007-Jul-04 Wed	###	###	###	###	933,389	0	###	###	0.0
2007-Jul-03 Tue	###	###	###	###			###	###	0.0
2007-Jul-02 Mon	###	###	###	###			40.0	40.0	0.0
2007-Jun-29 Fri	3.2	3.23	###	###			21.3	21.3	0.0
2007-Jun-28 Thu	3.2	3.2	###	###	3,213,171	5,141,073	34.1	34.1	0.0
2007-Jun-27 Wed	###	###	###	###	4,579,327	0	###	###	0.0
2007-Jun-26 Tue	###	###	###	###			###	###	0.0
2007-Jun-25 Mon	###	3	###	###			###	###	0.0
2007-Jun-22 Fri	2.74	2.84	2.74	2.84			###	###	0.2
2007-Jun-21 Thu	###	2.76	###	2.71			71.0	71.0	###
2007-Jun-20 Wed	2.7	2.73	###	###	2,077,784	2,836,175	21.7	21.7	0.0
2007-Jun-19 Tue	###	2.76	###	###			74.2	74.2	0.0
2007-Jun-18 Mon	###	2.7	###	###	1,269,840	1,714,284	38.1	38.1	0.0
2007-Jun-15 Fri	2.8	2.81	###	###	2,127,258	###	3.7	3.7	0.0
2007-Jun-14 Thu	2.84	2.84	2.8	2.8	1,513,772	###	###	###	0.2
2007-Jun-13 Wed	2.78	2.8	2.76	2.79			###	###	###
2007-Jun-12 Tue	2.74	2.84	2.73	2.8	1,737,828	4,839,850	###	###	0.2
2007-Jun-08 Fri	2.75	2.8	2.7	2.73			###	###	###
2007-Jun-07 Thu	2.76	2.85	2.73	2.8	777,679	2,169,724	74.8	74.8	0.2
2007-Jun-06 Wed	2.85	2.88	2.77	2.77	1,326,856	###	14.5	14.5	0.2
2007-Jun-05 Tue	###	###	2.81	2.85			13.0	13.0	###
2007-Jun-04 Mon	###	###	###	###	627,141	0	###	###	0.0
2007-Jun-01 Fri	3	###	###	###	656,489	0	###	###	0.0
2007-May-31 Thu	3	###	###	3			###	###	0.2
2007-May-30 Wed	###	###	###	3	3,061,584	0	###	###	0.2
2007-May-29 Tue	###	###	2.89	###			73.2	73.2	0.0
2007-May-28 Mon	2.82	###	2.82	###	1,562,528	###	91.8	91.8	0.0
2007-May-25 Fri	2.78	2.8	2.76	2.8	299,144	831,620	70.3	70.3	0.2
2007-May-24 Thu	2.78	2.84	2.74	2.84			86.6	86.6	0.2
2007-May-23 Wed	2.74	2.79	2.72	2.79	523,940	1,443,454	###	###	###
2007-May-22 Tue	2.79	2.79	2.71	2.74	725,322	###	###	###	0.2
2007-May-21 Mon	2.71	2.78	2.7	2.75			###	###	###
2007-May-18 Fri	2.76	2.78	###	###	785,952	1,092,473	###	###	0.0
2007-May-17 Thu	2.75	2.85	2.75	2.82	2,575,478	###	###	###	###
2007-May-16 Wed	2.59	2.75	2.59	2.75	3,121,674	###	###	###	###
2007-May-15 Tue	2.56	###	2.56	###			###	###	0.0
2007-May-14 Mon	2.54	###	2.54	###	825,171	###	87.7	87.7	0.0
2007-May-11 Fri	2.5	2.57	2.5	2.51	672,320	###	68.6	68.6	###
2007-May-10 Thu	2.58	2.59	2.5	2.5	474,246	1,206,956	10.2	10.2	0.2
2007-May-09 Wed	2.55	2.59	2.54	2.55			66.6	66.6	0.2
2007-May-08 Tue	2.57	###	2.5	2.57			71.5	71.5	###
2007-May-07 Mon	2.55	###	2.55	###	1,415,924	###	###	###	0.0
2007-May-04 Fri	2.51	2.55	2.48	2.54			72.3	72.3	###
2007-May-03 Thu	2.53	2.58	2.49	2.5			###	###	0.2
2007-May-02 Wed	2.41	2.51	2.4	2.5			###	###	0.2
2007-May-01 Tue	2.42	2.43	2.4	2.4			###	###	###
2007-Apr-30 Mon	2.45	2.45	2.41	2.42	1,704,971	4,143,079	24.8	24.8	0.2
2007-Apr-27 Fri	2.48	2.49	###	2.46			33.6	33.6	0.2
2007-Apr-26 Thu	2.52	2.54	2.49	2.51			###	###	###
2007-Apr-24 Tue	2.54	2.56	2.5	2.5	704,821	###	###	###	0.2
2007-Apr-23 Mon	2.54	2.54	2.48	2.54			69.8	69.8	###
2007-Apr-20 Fri	2.55	2.55	2.48	2.54	1,298,226	###	###	###	###
2007-Apr-19 Thu	###	###	2.52	2.54			15.5	15.5	###
2007-Apr-18 Wed	2.59	###	2.53	###	1,331,073	###	82.6	82.6	0.0
2007-Apr-17 Tue	###	###	###	###			###	###	0.0
2007-Apr-16 Mon	###	2.7	###	###	1,555,450	2,099,857	###	###	0.0
2007-Apr-13 Fri	###	###	###	###			28.4	28.4	0.0
2007-Apr-12 Thu	###	###	###	###			###	###	0.0
2007-Apr-11 Wed	###	###	2.59	###	1,770,283	###	72.3	72.3	0.0
2007-Apr-10 Tue	###	###	2.59	###	1,594,781	2,065,241	67.3	67.3	0.0
2007-Apr-05 Thu	2.58	2.58	2.55	2.58			###	###	0.2
2007-Apr-04 Wed	2.51	2.59	2.5	2.59			###	###	0.2
2007-Apr-03 Tue	2.47	2.5	2.42	2.5			73.2	73.2	0.2
2007-Apr-02 Mon	2.51	2.51	2.44	2.49	1,380,855	###	###	###	0.2
2007-Mar-30 Fri	2.48	2.53	2.48	2.5			###	###	0.2
2007-Mar-29 Thu	2.4	2.5	2.4	2.49	1,842,647	4,514,485	###	###	0.2
2007-Mar-28 Wed	2.42	2.49	###	2.4			31.8	31.8	###
2007-Mar-27 Tue	###	2.45	###	2.41			83.7	83.7	0.2
2007-Mar-26 Mon	###	###	###	###	1,348,577	0	###	###	0.0
2007-Mar-23 Fri	###	###	###	###			31.0	31.0	0.0
2007-Mar-22 Thu	###	###	2.28	###			77.5	77.5	0.0
2007-Mar-21 Wed	###	###	2.29	2.29	1,064,348	1,218,678	24.1	24.1	###
2007-Mar-20 Tue	###	###	2.29	###			80.0	80.0	0.0
2007-Mar-19 Mon	2.26	###	2.26	2.29	466,972	527,678	###	###	###
2007-Mar-16 Fri	###	###	2.25	2.25	1,115,745	###	7.6	7.6	###
2007-Mar-15 Thu	###	###	2.25	###	1,148,481	1,292,041	72.0	72.0	0.0
2007-Mar-14 Wed	2.22	2.28	2.21	2.25	974,345	###	###	###	###
2007-Mar-13 Tue	###	###	2.28	2.29			22.7	22.7	###
2007-Mar-12 Mon	###	###	###	###	1,010,751	0	82.1	82.1	0.0
2007-Mar-09 Fri	2.26	###	2.26	###	1,662,676	1,878,823	80.7	80.7	0.0
2007-Mar-08 Thu	2.27	2.27	2.24	2.24			22.6	22.6	###
2007-Mar-07 Wed	2.23	2.28	2.22	2.25			###	###	###
2007-Mar-06 Tue	###	2.21	###	###			###	###	0.0
2007-Mar-05 Mon	2.27	2.27	###	2.2	2,236,957	2,538,946	33.6	33.6	0.2
2007-Mar-02 Fri	###	###	2.27	2.29	1,826,484	2,073,059	37.6	37.6	###
2007-Mar-01 Thu	###	###	2.29	###	1,467,745	###	###	###	0.0
2007-Feb-28 Wed	2.28	###	2.23	###	2,896,729	3,229,852	63.3	63.3	0.0
2007-Feb-27 Tue	2.4	2.44	###	2.44			83.6	83.6	0.2
2007-Feb-26 Mon	###	###	2.28	###			###	###	0.0
2007-Feb-23 Fri	2.22	2.25	###	2.25	6,195,420	6,969,847	###	###	###
2007-Feb-22 Thu	###	2.25	###	2.25	2,778,981	3,126,353	###	###	###
2007-Feb-21 Wed	2.26	2.26	###	2.2	1,077,528	###	17.0	17.0	0.2
2007-Feb-20 Tue	2.24	2.26	2.2	2.26	1,349,375	###	77.7	77.7	###
2007-Feb-19 Mon	2.29	2.29	2.24	2.26	503,675	1,140,823	23.5	23.5	###
2007-Feb-16 Fri	2.23	2.29	2.22	2.26			###	###	###
2007-Feb-15 Thu	2.25	2.25	2.21	2.21			###	###	0.2
2007-Feb-14 Wed	2.24	2.29	2.22	2.23	697,644	1,573,187	32.8	32.8	###
2007-Feb-13 Tue	2.25	2.26	2.2	2.24	610,453	###	32.2	32.2	###
2007-Feb-12 Mon	2.26	###	###	2.29			###	###	###
2007-Feb-09 Fri	###	###	2.26	2.28	1,924,322	2,174,483	24.6	24.6	0.2
2007-Feb-08 Thu	2.2	###	2.2	###			###	###	0.0
2007-Feb-07 Wed	###	2.23	###	2.22			###	###	0.2
2007-Feb-06 Tue	###	###	###	###			###	###	0.0
2007-Feb-05 Mon	2.21	2.21	###	###			###	###	0.0
2007-Feb-02 Fri	2.23	2.24	###	2.21			###	###	0.2
2007-Feb-01 Thu	###	###	2.2	2.25	2,428,651	###	###	###	###
2007-Jan-31 Wed	###	###	2.23	###	1,473,171	1,642,585	38.9	38.9	0.0
2007-Jan-30 Tue	###	###	2.27	###			65.1	65.1	0.0
2007-Jan-29 Mon	2.4	2.45	2.26	###	4,215,753	###	###	###	0.0
2007-Jan-25 Thu	###	2.4	2.27	###			###	###	0.0
2007-Jan-24 Wed	###	###	2.24	2.29	2,452,078	2,746,327	16.4	16.4	###
2007-Jan-23 Tue	2.24	###	2.23	###	3,904,287	4,353,280	86.9	86.9	0.0
2007-Jan-22 Mon	###	2.26	###	2.26	3,351,943	###	89.1	89.1	###
2007-Jan-19 Fri	###	###	###	###	635,328	0	20.0	20.0	0.0
2007-Jan-18 Thu	###	###	###	###	1,635,076	0	91.1	91.1	0.0
2007-Jan-17 Wed	###	###	###	###			###	###	0.0
2007-Jan-16 Tue	###	###	###	###	538,649	0	61.9	61.9	0.0
2007-Jan-15 Mon	###	###	2	###	1,527,985	1,527,985	77.3	77.3	0.0
2007-Jan-12 Fri	###	###	1.985	2			###	###	0.1
2007-Jan-11 Thu	###	###	###	2	809,044	0	83.5	83.5	0.1
2007-Jan-10 Wed	###	###	###	1.945	2,118,983	0	###	###	0.1
2007-Jan-09 Tue	###	###	1.985	1.985			###	###	###
2007-Jan-08 Mon	2	###	###	2	1,742,181	0	###	###	0.1
2007-Jan-05 Fri	###	###	###	###	917,156	0	33.5	33.5	0.0
2007-Jan-04 Thu	###	###	###	###	994,179	0	10.3	10.3	0.0
2007-Jan-03 Wed	###	2.2	###	2.2	463,153	###	###	###	0.2
2007-Jan-02 Tue	###	###	###	###	655,747	0	###	###	0.0
2006-Dec-29 Fri	###	2.2	###	###			###	###	0.0
2006-Dec-28 Thu	2.2	2.21	###	###	308,523	###	21.3	21.3	0.0
2006-Dec-27 Wed	###	###	###	###	457,585	0	90.7	90.7	0.0
2006-Dec-22 Fri	###	###	###	###	1,169,820	0	###	###	0.0
2006-Dec-21 Thu	###	###	###	###	1,698,528	0	36.4	36.4	0.0
2006-Dec-20 Wed	2.26	2.26	###	###	1,811,783	###	###	###	0.0
2006-Dec-19 Tue	2.27	2.28	2.22	2.26	985,141	###	36.6	36.6	###
2006-Dec-18 Mon	###	###	2.29	###			32.7	32.7	0.0
2006-Dec-15 Fri	2.26	###	2.24	###	1,287,122	1,441,576	###	###	0.0
2006-Dec-14 Thu	2.23	2.28	2.2	2.23	1,955,548	4,380,427	###	###	###
2006-Dec-13 Wed	2.26	###	2.21	2.23			###	###	###
2006-Dec-12 Tue	2.28	###	###	###	2,365,478	0	###	###	0.0
2006-Dec-11 Mon	###	2.28	###	2.28			93.6	93.6	0.2
2006-Dec-08 Fri	###	###	###	###	2,235,171	0	27.1	27.1	0.0
2006-Dec-07 Thu	###	###	###	###	3,826,972	0	90.7	90.7	0.0
2006-Dec-06 Wed	###	###	###	###	4,016,552	0	###	###	0.0
2006-Dec-05 Tue	###	###	1.975	###			###	###	0.0
2006-Dec-04 Mon	2	###	###	2			68.4	68.4	0.1
2006-Dec-01 Fri	2	###	###	###			38.9	38.9	0.0
2006-Nov-30 Thu	###	###	###	2	823,487	0	###	###	0.1
2006-Nov-29 Wed	2	###	###	###	1,139,286	0	79.3	79.3	0.0
2006-Nov-28 Tue	###	###	###	###	2,156,622	0	12.6	12.6	0.0
2006-Nov-27 Mon	###	###	###	###			###	###	0.0
2006-Nov-24 Fri	###	###	2	###	910,174	910,174	###	###	0.0
2006-Nov-23 Thu	###	###	###	###			###	###	0.0
2006-Nov-22 Wed	###	###	###	###			86.5	86.5	0.0
2006-Nov-21 Tue	###	###	###	1.985			30.4	30.4	###
2006-Nov-20 Mon	###	###	###	###			###	###	0.0