(CTS) CONTACT URANIUM 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 Tue 24-Apr-16 06:23:06 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

(CTS) CONTACT URANIUM LIMITED Daily Prices...

TOC Company Info for CTS Limits

Company Details for (CTS) CONTACT URANIUM LIMITED

Listing Code	CTS
Listing Name	CONTACT URANIUM LIMITED
GICS Sector	Materials
ISIN Name	CONTACT URANIUM LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CTS1

Maximum Price date available .. Monday 15th April 2024
Latest price with VOLUME for CTS .. Wednesday 10th December 2008

CTS 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	###	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CTS Bottom

1 2 Next >>

End of day Prices (full format),

450 Days for (CTS) CONTACT URANIUM LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.2028
2008-Dec-11 Thu	###	###	###	###	0				0.0
2008-Dec-10 Wed	###	###	###	###			66.9	66.9	0.0
2008-Dec-09 Tue	###	###	###	###			###	###	0.0
2008-Dec-08 Mon	###	###	###	###			99.4	99.4	0.0
2008-Dec-05 Fri	###	###	###	###			###	###	0.0
2008-Dec-04 Thu	###	###	###	###			###	###	0.0
2008-Dec-03 Wed	###	###	###	###	0				0.0
2008-Dec-02 Tue	###	###	###	###	13,488	0	75.9	75.9	0.0
2008-Dec-01 Mon	###	###	###	###			74.1	74.1	0.0
2008-Nov-28 Fri	###	###	###	###	0				0.0
2008-Nov-27 Thu	###	###	###	###	68,385	0	###	###	0.0
2008-Nov-26 Wed	###	###	###	###	0				0.0
2008-Nov-25 Tue	###	###	###	###	0				0.0
2008-Nov-24 Mon	###	###	###	###			###	###	0.0
2008-Nov-21 Fri	###	###	###	###			67.6	67.6	0.0
2008-Nov-20 Thu	###	###	###	###			###	###	0.0
2008-Nov-19 Wed	###	###	###	###			###	###	0.0
2008-Nov-18 Tue	###	###	###	###	2,100,658	0	0.1	0.1	0.0
2008-Nov-17 Mon	0.042	0.042	###	###			###	###	0.0
2008-Nov-14 Fri	0.042	0.042	0.042	0.042	596,428	25,049	###	###	###
2008-Nov-13 Thu	###	###	###	###	0				0.0
2008-Nov-12 Wed	###	###	###	###	0				0.0
2008-Nov-11 Tue	###	###	###	###	0				0.0
2008-Nov-10 Mon	###	###	###	###	0				0.0
2008-Nov-07 Fri	###	###	###	###	0				0.0
2008-Nov-06 Thu	###	###	0.048	###	470,385	11,289	81.2	81.2	0.0
2008-Nov-05 Wed	0.045	0.045	###	###			###	###	0.0
2008-Nov-04 Tue	###	###	###	###	119,550	0	67.2	67.2	0.0
2008-Nov-03 Mon	###	###	###	###			58.8	58.8	0.0
2008-Oct-31 Fri	###	###	###	###			63.1	63.1	0.0
2008-Oct-30 Thu	###	###	###	###			62.7	62.7	0.0
2008-Oct-29 Wed	0.045	0.045	0.045	0.045			###	###	###
2008-Oct-28 Tue	0.058	0.058	0.058	0.058	0				0.0
2008-Oct-27 Mon	0.058	0.058	0.058	0.058			83.1	83.1	0.0
2008-Oct-24 Fri	###	0.059	###	0.059			98.8	98.8	0.0
2008-Oct-23 Thu	###	###	###	###			###	###	0.0
2008-Oct-22 Wed	0.048	0.048	0.048	0.048			78.9	78.9	###
2008-Oct-21 Tue	0.045	0.045	0.045	0.045			###	###	###
2008-Oct-20 Mon	###	###	###	###	0				0.0
2008-Oct-17 Fri	###	###	###	###			###	###	0.0
2008-Oct-16 Thu	###	###	###	###			82.6	82.6	0.0
2008-Oct-15 Wed	0.057	0.057	0.057	0.057	0				0.0
2008-Oct-14 Tue	0.057	0.057	0.057	0.057	0				0.0
2008-Oct-13 Mon	0.057	0.057	0.057	0.057	0				0.0
2008-Oct-10 Fri	###	###	0.057	0.057	303,740	8,656	###	###	0.0
2008-Oct-09 Thu	###	###	###	###			###	###	0.0
2008-Oct-08 Wed	###	###	###	###	56,570	0	44.7	44.7	0.0
2008-Oct-07 Tue	###	###	###	###			63.0	63.0	0.0
2008-Oct-06 Mon	0.076	0.076	0.076	0.076	0				0.0
2008-Oct-03 Fri	0.075	0.076	###	0.076			76.0	76.0	0.0
2008-Oct-02 Thu	0.075	0.075	0.075	0.075	0				0.0
2008-Oct-01 Wed	0.075	0.075	0.075	0.075	0				0.0
2008-Sep-30 Tue	0.075	0.075	0.075	0.075			###	###	0.0
2008-Sep-29 Mon	0.072	0.072	0.071	0.071			40.1	40.1	0.0
2008-Sep-26 Fri	###	###	###	###	0				0.0
2008-Sep-25 Thu	###	###	###	###			###	###	0.0
2008-Sep-24 Wed	0.071	0.071	###	###			###	###	0.0
2008-Sep-23 Tue	###	###	###	###			###	###	0.0
2008-Sep-22 Mon	###	###	###	###			###	###	0.0
2008-Sep-19 Fri	###	###	###	###			58.8	58.8	0.0
2008-Sep-18 Thu	###	###	###	###	1,135,350	0	###	###	0.0
2008-Sep-17 Wed	###	###	###	###			###	###	0.0
2008-Sep-16 Tue	###	###	###	###			69.5	69.5	0.0
2008-Sep-15 Mon	0.077	0.077	0.073	0.073	208,648	15,648	16.8	16.8	0.0
2008-Sep-12 Fri	0.074	0.074	0.074	0.074	41,352	###	###	###	0.0
2008-Sep-11 Thu	0.075	0.075	0.075	0.075			80.7	80.7	0.0
2008-Sep-10 Wed	###	###	###	###			###	###	0.0
2008-Sep-09 Tue	###	###	###	###			###	###	0.0
2008-Sep-08 Mon	0.071	0.071	0.071	0.071			62.2	62.2	0.0
2008-Sep-05 Fri	###	###	###	###	93,188	0	###	###	0.0
2008-Sep-04 Thu	0.077	0.077	0.077	0.077			###	###	0.0
2008-Sep-03 Wed	0.076	0.077	0.076	0.077			81.6	81.6	0.0
2008-Sep-02 Tue	0.071	0.071	###	###			20.7	20.7	0.0
2008-Sep-01 Mon	###	###	###	###	0				0.0
2008-Aug-29 Fri	###	###	###	###			###	###	0.0
2008-Aug-28 Thu	0.071	0.071	###	###			###	###	0.0
2008-Aug-27 Wed	###	###	###	###			1.3	1.3	0.0
2008-Aug-26 Tue	0.084	0.084	0.084	0.084	0				###
2008-Aug-25 Mon	0.084	0.084	0.084	0.084	0				###
2008-Aug-22 Fri	###	0.084	###	0.084			89.6	89.6	###
2008-Aug-21 Thu	0.075	0.075	0.075	0.075			76.0	76.0	0.0
2008-Aug-20 Wed	0.075	0.075	0.075	0.075			65.1	65.1	0.0
2008-Aug-19 Tue	0.075	0.088	0.075	0.088			###	###	###
2008-Aug-18 Mon	0.078	0.078	###	###			###	###	0.0
2008-Aug-15 Fri	0.078	0.078	0.078	0.078	0				0.0
2008-Aug-14 Thu	0.078	0.078	0.078	0.078			###	###	0.0
2008-Aug-13 Wed	0.078	0.078	0.078	0.078	0				0.0
2008-Aug-12 Tue	0.078	0.078	0.078	0.078			73.8	73.8	0.0
2008-Aug-11 Mon	###	0.085	###	0.078			###	###	0.0
2008-Aug-08 Fri	###	###	###	###			89.3	89.3	0.0
2008-Aug-07 Thu	###	###	###	###			70.6	70.6	0.0
2008-Aug-06 Wed	###	0.072	###	0.072			97.4	97.4	0.0
2008-Aug-05 Tue	###	###	###	###			###	###	0.0
2008-Aug-04 Mon	0.075	0.075	0.071	0.071			10.7	10.7	0.0
2008-Aug-01 Fri	0.076	0.076	0.076	0.076			74.2	74.2	0.0
2008-Jul-31 Thu	0	0	0	0	0				0.0
2008-Jul-30 Wed	0.075	0.077	0.075	0.077			###	###	0.0
2008-Jul-29 Tue	0.078	0.078	0.075	0.075			###	###	0.0
2008-Jul-28 Mon	0	0	0	0	0				0.0
2008-Jul-25 Fri	###	0.085	###	0.085			###	###	###
2008-Jul-24 Thu	0.085	0.085	###	###			6.2	6.2	0.0
2008-Jul-23 Wed	###	###	###	###	30,525	0	###	###	0.0
2008-Jul-22 Tue	###	###	###	###			###	###	0.0
2008-Jul-21 Mon	###	###	###	###			###	###	0.0
2008-Jul-18 Fri	0.081	0.081	0.078	0.078			19.9	19.9	0.0
2008-Jul-17 Thu	0.084	0.084	0.083	0.083			29.1	29.1	0.0
2008-Jul-16 Wed	###	###	###	###			2.3	2.3	0.0
2008-Jul-15 Tue	###	###	###	###	160,475	0	###	###	0.0
2008-Jul-14 Mon	###	###	###	###			###	###	0.0
2008-Jul-11 Fri	0	0	0	0	0				0.0
2008-Jul-10 Thu	###	###	###	###			###	###	0.0
2008-Jul-09 Wed	###	###	###	###			1.0	1.0	0.0
2008-Jul-08 Tue	0	0	0	0	0				0.0
2008-Jul-07 Mon	###	###	###	###			12.6	12.6	0.0
2008-Jul-04 Fri	###	###	###	###	753,085	0	66.6	66.6	0.0
2008-Jul-03 Thu	###	###	###	###	763,923	0	###	###	0.0
2008-Jul-02 Wed	###	###	###	###			###	###	0.0
2008-Jul-01 Tue	###	###	###	###			72.7	72.7	0.0
2008-Jun-30 Mon	###	###	###	###			###	###	0.0
2008-Jun-27 Fri	###	###	###	###			85.5	85.5	0.0
2008-Jun-26 Thu	###	###	###	###			1.3	1.3	0.0
2008-Jun-25 Wed	###	###	###	###	184,275	0	###	###	0.0
2008-Jun-24 Tue	###	###	###	###			###	###	0.0
2008-Jun-23 Mon	###	###	###	###			###	###	0.0
2008-Jun-20 Fri	###	###	###	###			###	###	0.0
2008-Jun-19 Thu	###	###	###	###			###	###	0.0
2008-Jun-18 Wed	###	###	###	###			###	###	0.0
2008-Jun-17 Tue	###	###	###	###	382,420	0	66.5	66.5	0.0
2008-Jun-16 Mon	###	###	###	###			###	###	0.0
2008-Jun-13 Fri	###	###	###	###			77.1	77.1	0.0
2008-Jun-12 Thu	###	###	###	###	1,064,673	0	###	###	0.0
2008-Jun-11 Wed	0.125	0.125	###	###			###	###	0.0
2008-Jun-10 Tue	###	0.125	###	0.125			91.1	91.1	0.0
2008-Jun-06 Fri	0.125	0.125	###	0.125			72.2	72.2	0.0
2008-Jun-05 Thu	###	###	###	0.125	754,971	0	###	###	0.0
2008-Jun-04 Wed	###	###	0.125	0.125			15.9	15.9	0.0
2008-Jun-03 Tue	###	###	###	0.125			2.9	2.9	0.0
2008-Jun-02 Mon	0.145	###	###	###			15.8	15.8	0.0
2008-May-30 Fri	0.145	0.145	###	0.145			###	###	###
2008-May-29 Thu	0.145	0.145	###	###	792,342	57,444	###	###	0.0
2008-May-28 Wed	###	###	###	###			8.4	8.4	0.0
2008-May-27 Tue	0.145	###	###	###			97.3	97.3	0.0
2008-May-26 Mon	###	###	###	###			89.7	89.7	0.0
2008-May-23 Fri	###	###	###	###			###	###	0.0
2008-May-22 Thu	###	###	###	###	103,080	0	65.3	65.3	0.0
2008-May-21 Wed	0.145	0.145	###	###	298,420	###	10.8	10.8	0.0
2008-May-20 Tue	###	###	###	0.145	396,950	0	15.9	15.9	###
2008-May-19 Mon	0.145	0.145	###	0.145			67.2	67.2	###
2008-May-16 Fri	0.155	0.155	0.145	0.145			4.7	4.7	###
2008-May-15 Thu	###	###	0.155	0.155	245,625	###	###	###	###
2008-May-14 Wed	###	###	###	###			65.8	65.8	0.0
2008-May-13 Tue	###	0.175	###	###			###	###	0.0
2008-May-12 Mon	###	###	###	###			99.5	99.5	0.0
2008-May-09 Fri	0.185	0.185	###	###			0.7	0.7	0.0
2008-May-08 Thu	0.175	0.185	###	0.185	259,053	###	###	###	###
2008-May-07 Wed	###	0.185	###	0.175			###	###	0.0
2008-May-06 Tue	###	###	###	###			###	###	0.0
2008-May-05 Mon	###	0.155	###	0.155			84.8	84.8	###
2008-May-02 Fri	0.145	###	0.145	###			86.1	86.1	0.0
2008-May-01 Thu	###	0.145	###	0.145			87.2	87.2	###
2008-Apr-30 Wed	###	###	###	###			###	###	0.0
2008-Apr-29 Tue	###	###	###	###			89.1	89.1	0.0
2008-Apr-28 Mon	###	###	###	###			###	###	0.0
2008-Apr-24 Thu	###	###	0.125	0.125			11.0	11.0	0.0
2008-Apr-23 Wed	0.125	###	0.125	###			88.6	88.6	0.0
2008-Apr-22 Tue	###	###	0.125	0.125			###	###	0.0
2008-Apr-21 Mon	###	###	###	###			4.5	4.5	0.0
2008-Apr-18 Fri	###	###	###	###			###	###	0.0
2008-Apr-17 Thu	0.145	0.145	###	###			###	###	0.0
2008-Apr-16 Wed	###	0.145	###	###			###	###	0.0
2008-Apr-15 Tue	###	###	###	###			65.5	65.5	0.0
2008-Apr-14 Mon	###	###	###	###	368,749	0	5.1	5.1	0.0
2008-Apr-11 Fri	###	###	###	###			71.0	71.0	0.0
2008-Apr-10 Thu	###	###	###	###			###	###	0.0
2008-Apr-09 Wed	###	###	###	###			5.4	5.4	0.0
2008-Apr-08 Tue	0.145	###	###	0.145			###	###	###
2008-Apr-07 Mon	###	###	0.125	###			###	###	0.0
2008-Apr-04 Fri	###	###	###	###	516,957	0	61.1	61.1	0.0
2008-Apr-03 Thu	###	###	###	###			1.9	1.9	0.0
2008-Apr-02 Wed	###	###	###	###	347,829	0	###	###	0.0
2008-Apr-01 Tue	###	###	###	###	539,923	0	###	###	0.0
2008-Mar-31 Mon	###	0.2	###	###			###	###	0.0
2008-Mar-28 Fri	0.185	###	###	###	349,950	0	15.1	15.1	0.0
2008-Mar-27 Thu	###	###	0.185	0.185	126,259	11,678	5.9	5.9	###
2008-Mar-26 Wed	0.2	0.2	0.2	0.2			61.5	61.5	0.0
2008-Mar-25 Tue	0.2	0.2	###	###			###	###	0.0
2008-Mar-20 Thu	0.21	0.22	0.2	0.2			12.6	12.6	0.0
2008-Mar-19 Wed	0.21	0.22	0.21	0.21	28,950	6,224	69.1	69.1	###
2008-Mar-18 Tue	0.22	0.22	0.22	0.22			###	###	0.0
2008-Mar-17 Mon	0.23	0.23	0.22	0.22			16.3	16.3	0.0
2008-Mar-14 Fri	0.22	0.24	0.22	###			92.6	92.6	0.0
2008-Mar-13 Thu	0.24	0.24	0.24	0.24			77.5	77.5	0.0
2008-Mar-12 Wed	0.23	0.24	0.22	0.22			14.6	14.6	0.0
2008-Mar-11 Tue	###	###	0.2	###			76.9	76.9	0.0
2008-Mar-10 Mon	0.22	0.22	###	0.21	161,278	17,740	17.5	17.5	###
2008-Mar-07 Fri	0.23	0.23	0.22	0.22			16.2	16.2	0.0
2008-Mar-06 Thu	0.22	0.24	0.21	0.24			###	###	0.0
2008-Mar-05 Wed	0.22	0.22	###	###	31,622	3,478	###	###	0.0
2008-Mar-04 Tue	0.22	0.22	0.21	0.21	83,778	###	16.5	16.5	###
2008-Mar-03 Mon	0.24	0.255	0.21	0.21			1.7	1.7	###
2008-Feb-29 Fri	###	0.24	###	###			###	###	0.0
2008-Feb-28 Thu	0.245	0.245	###	###			###	###	0.0
2008-Feb-27 Wed	0.25	0.25	###	###			###	###	0.0
2008-Feb-26 Tue	0.29	0.29	0.255	0.255			1.1	1.1	0.0
2008-Feb-25 Mon	###	0.27	###	###			###	###	0.0
2008-Feb-22 Fri	0.27	###	0.27	0.29			###	###	###
2008-Feb-21 Thu	0.285	0.285	0.285	0.285	0				###
2008-Feb-20 Wed	0.285	0.285	0.285	0.285			75.2	75.2	###
2008-Feb-19 Tue	0.28	0.29	0.28	0.29			###	###	###
2008-Feb-18 Mon	0.28	0.28	0.26	0.28	36,486	9,851	74.6	74.6	###
2008-Feb-15 Fri	0.26	0.28	0.245	0.28			96.4	96.4	###
2008-Feb-14 Thu	###	0.28	0.25	###	209,985	55,646	###	###	0.0
2008-Feb-13 Wed	0.285	0.285	###	0.28			###	###	###
2008-Feb-12 Tue	###	###	###	###			###	###	0.0
2008-Feb-11 Mon	###	###	0.285	0.285	116,429	###	14.3	14.3	###
2008-Feb-08 Fri	0.29	###	0.29	###			###	###	0.0
2008-Feb-07 Thu	###	###	###	###	374,548	0	5.1	5.1	0.0
2008-Feb-06 Wed	0.275	0.275	0.275	0.275			74.3	74.3	###
2008-Feb-05 Tue	###	###	0.28	0.29			18.0	18.0	###
2008-Feb-04 Mon	0.29	###	0.28	0.285	240,150	33,621	24.5	24.5	###
2008-Feb-01 Fri	0.28	###	0.27	0.27			###	###	###
2008-Jan-31 Thu	0.285	###	0.27	0.27			###	###	###
2008-Jan-30 Wed	###	###	0.26	0.28			###	###	###
2008-Jan-29 Tue	0.29	###	0.29	###			97.0	97.0	0.0
2008-Jan-25 Fri	0.29	###	0.285	0.285			###	###	###
2008-Jan-24 Thu	###	###	0.285	0.29			18.7	18.7	###
2008-Jan-23 Wed	###	###	0.285	0.29	173,480	24,720	9.8	9.8	###
2008-Jan-22 Tue	###	###	0.27	0.285			9.2	9.2	###
2008-Jan-21 Mon	0.375	0.385	###	###			34.2	34.2	0.0
2008-Jan-18 Fri	###	###	###	###			18.1	18.1	0.0
2008-Jan-17 Thu	###	###	###	###			90.3	90.3	0.0
2008-Jan-16 Wed	0.4	0.4	0.375	0.375	245,750	95,228	10.5	10.5	###
2008-Jan-15 Tue	###	0.45	###	###	1,384,950	###	###	###	0.0
2008-Jan-14 Mon	0.375	0.375	0.345	###	287,520	###	###	###	0.0
2008-Jan-11 Fri	###	0.375	###	0.375			###	###	###
2008-Jan-10 Thu	###	0.375	###	0.375			###	###	###
2008-Jan-09 Wed	###	###	###	###	263,422	0	###	###	0.0
2008-Jan-08 Tue	###	###	###	###	35,028	0	97.9	97.9	0.0
2008-Jan-07 Mon	0.4	0.4	###	###	135,443	27,088	1.7	1.7	0.0
2008-Jan-04 Fri	###	0.4	###	0.4			###	###	0.0
2008-Jan-03 Thu	###	###	###	###			###	###	0.0
2008-Jan-02 Wed	0.4	0.4	0.4	0.4	11,125	4,450	###	###	0.0
2007-Dec-31 Mon	0.4	0.4	0.4	0.4			###	###	0.0
2007-Dec-28 Fri	0.4	0.4	0.4	0.4			###	###	0.0
2007-Dec-27 Thu	###	0.42	###	###			66.2	66.2	0.0
2007-Dec-24 Mon	###	0.42	###	###			83.7	83.7	0.0
2007-Dec-21 Fri	0.325	0.375	0.325	###	368,571	###	###	###	0.0
2007-Dec-20 Thu	###	###	###	###			###	###	0.0
2007-Dec-19 Wed	###	###	###	###			###	###	0.0
2007-Dec-18 Tue	0.385	0.385	###	###			15.7	15.7	0.0
2007-Dec-17 Mon	0	0	0	0	0				0.0
2007-Dec-14 Fri	0.44	0.44	0.41	0.41			###	###	###
2007-Dec-13 Thu	0.43	0.44	0.43	0.44			86.8	86.8	###
2007-Dec-12 Wed	###	0.445	0.4	0.43			###	###	###
2007-Dec-11 Tue	###	0.42	0.41	0.41	52,650	21,849	25.7	25.7	###
2007-Dec-10 Mon	0.42	0.43	0.42	0.42			###	###	###
2007-Dec-07 Fri	0.425	0.43	0.41	0.42	120,825	50,746	###	###	###
2007-Dec-06 Thu	0.44	0.44	0.4	###			###	###	0.0
2007-Dec-05 Wed	0.44	0.44	0.44	0.44	78,920	34,724	68.6	68.6	###
2007-Dec-04 Tue	0.45	###	0.43	0.43			8.5	8.5	###
2007-Dec-03 Mon	0.42	0.47	0.42	0.45			###	###	0.0
2007-Nov-30 Fri	0.425	0.445	0.42	0.43			###	###	###
2007-Nov-29 Thu	0.45	0.45	###	0.425			###	###	###
2007-Nov-28 Wed	0.58	0.58	0.44	0.44	1,854,182	###	###	###	###
2007-Nov-27 Tue	0	0	0	0	0				0.0
2007-Nov-26 Mon	0	0	0	0	0				0.0
2007-Nov-23 Fri	0.52	0.52	0.485	0.485	245,570	###	3.7	3.7	0.0
2007-Nov-22 Thu	0.5	0.52	0.485	0.52			###	###	0.0
2007-Nov-21 Wed	0.52	0.53	0.5	0.5			###	###	0.0
2007-Nov-20 Tue	0.53	0.53	0.51	0.52			###	###	0.0
2007-Nov-19 Mon	0.55	0.55	0.525	0.53			###	###	0.0
2007-Nov-16 Fri	0.555	0.56	###	0.525			###	###	0.0
2007-Nov-15 Thu	0.56	0.575	0.55	0.56			###	###	###
2007-Nov-14 Wed	0.54	0.56	0.54	0.55			###	###	###
2007-Nov-13 Tue	0.55	0.55	###	0.545	65,750	18,081	###	###	0.0
2007-Nov-12 Mon	0.555	0.555	0.53	0.54			###	###	0.0
2007-Nov-09 Fri	0.545	0.55	0.545	0.55			###	###	###
2007-Nov-08 Thu	0.575	0.575	0.55	0.555	223,553	125,748	13.3	13.3	###
2007-Nov-07 Wed	0.57	0.59	0.56	0.59			###	###	0.0
2007-Nov-06 Tue	0.56	###	0.555	0.57			82.2	82.2	###
2007-Nov-05 Mon	0.58	0.59	0.56	0.56	546,188	314,058	20.0	20.0	###
2007-Nov-02 Fri	0.545	0.585	0.545	0.58			###	###	###
2007-Nov-01 Thu	0.58	###	0.58	###	2,978,540	863,776	###	###	0.0
2007-Oct-31 Wed	0.575	0.585	0.545	0.58			66.5	66.5	###
2007-Oct-30 Tue	0.53	###	0.53	0.59			###	###	0.0
2007-Oct-29 Mon	0.53	0.53	###	###			16.0	16.0	0.0
2007-Oct-26 Fri	0.525	0.55	0.525	0.525	126,750	68,128	###	###	0.0
2007-Oct-25 Thu	0.525	0.545	0.52	0.53			###	###	0.0
2007-Oct-24 Wed	0.52	0.53	###	0.53	364,449	96,578	###	###	0.0
2007-Oct-23 Tue	###	0.52	0.51	0.52			###	###	0.0
2007-Oct-22 Mon	0.54	0.54	###	0.53			###	###	0.0
2007-Oct-19 Fri	0.55	0.55	0.54	0.54	127,858	69,682	###	###	0.0
2007-Oct-18 Thu	0.55	0.55	0.55	0.55			###	###	###
2007-Oct-17 Wed	0.55	0.555	0.54	0.54	170,570	93,387	###	###	0.0
2007-Oct-16 Tue	0.57	0.57	0.54	0.56	70,743	###	19.5	19.5	###
2007-Oct-15 Mon	0.575	0.58	0.55	###			###	###	0.0
2007-Oct-12 Fri	0.59	###	0.555	0.555	209,475	58,129	3.0	3.0	###
2007-Oct-11 Thu	0.58	###	0.57	0.58	272,758	###	61.1	61.1	###
2007-Oct-10 Wed	0.52	0.57	0.52	0.57	830,183	452,449	97.8	97.8	###
2007-Oct-09 Tue	0.53	0.54	0.52	0.52			18.7	18.7	0.0
2007-Oct-08 Mon	0.53	0.54	0.53	0.53			67.7	67.7	0.0
2007-Oct-05 Fri	0.53	0.53	0.52	0.52	200,844	105,443	15.3	15.3	0.0
2007-Oct-04 Thu	0.51	0.52	###	0.51			73.1	73.1	###
2007-Oct-03 Wed	0.53	0.53	###	0.51			12.0	12.0	###
2007-Oct-02 Tue	###	0.545	###	0.53			89.2	89.2	0.0
2007-Oct-01 Mon	0.54	0.56	0.52	0.55			83.3	83.3	###
2007-Sep-28 Fri	0.55	0.57	0.545	0.55			59.6	59.6	###
2007-Sep-27 Thu	0.58	0.58	0.54	0.545			3.2	3.2	0.0
2007-Sep-26 Wed	0.56	0.56	0.56	0.56			###	###	###
2007-Sep-25 Tue	0.58	0.59	0.58	0.59			###	###	0.0
2007-Sep-24 Mon	0.55	0.58	0.55	0.58			###	###	###
2007-Sep-21 Fri	0.54	0.54	0.54	0.54			61.4	61.4	0.0
2007-Sep-20 Thu	###	0.54	###	0.54	237,288	###	###	###	0.0
2007-Sep-19 Wed	0.525	0.525	###	###			###	###	0.0
2007-Sep-18 Tue	0.53	0.53	0.51	0.51			13.3	13.3	###
2007-Sep-17 Mon	0.51	0.525	0.51	0.525			89.1	89.1	0.0
2007-Sep-14 Fri	###	###	0.51	0.51			###	###	###
2007-Sep-13 Thu	###	0.525	0.51	0.51			###	###	###
2007-Sep-12 Wed	0.51	0.51	0.51	0.51			75.5	75.5	###
2007-Sep-11 Tue	0.525	0.525	0.5	0.5	244,246	125,176	###	###	0.0
2007-Sep-10 Mon	0.51	0.525	0.51	0.51			###	###	###
2007-Sep-07 Fri	0.53	0.53	0.53	0.53			###	###	0.0
2007-Sep-06 Thu	0.55	0.55	0.55	0.55	16,054	8,829	###	###	###
2007-Sep-05 Wed	0.555	0.555	0.545	0.55	324,050	178,227	32.2	32.2	###
2007-Sep-04 Tue	0.56	0.575	0.555	0.555			28.6	28.6	###
2007-Sep-03 Mon	0.59	0.59	0.56	0.56			6.9	6.9	###
2007-Aug-31 Fri	###	###	0.585	0.59			###	###	0.0
2007-Aug-30 Thu	0.54	###	0.54	###	548,050	147,973	###	###	0.0
2007-Aug-29 Wed	0.545	0.555	0.5	0.555			74.9	74.9	###
2007-Aug-28 Tue	###	0.57	0.55	0.555			###	###	###
2007-Aug-27 Mon	0.58	0.58	0.54	0.57	102,645	57,481	20.5	20.5	###
2007-Aug-24 Fri	0.56	0.575	###	0.575			###	###	###
2007-Aug-23 Thu	0.53	0.555	0.52	0.555	386,259	###	###	###	###
2007-Aug-22 Wed	0.5	0.53	0.5	0.53	122,341	###	###	###	0.0
2007-Aug-21 Tue	###	###	0.5	0.5			18.5	18.5	0.0
2007-Aug-20 Mon	0.5	0.555	0.5	###			###	###	0.0
2007-Aug-17 Fri	0.5	0.5	0.46	###	119,750	57,480	8.4	8.4	0.0
2007-Aug-16 Thu	0.5	0.5	0.44	0.5	577,328	271,344	78.7	78.7	0.0
2007-Aug-15 Wed	0.58	0.58	0.51	0.51			7.6	7.6	###
2007-Aug-14 Tue	###	###	0.56	0.59	306,227	85,743	23.1	23.1	0.0
2007-Aug-13 Mon	0.545	###	0.545	###			98.4	98.4	0.0
2007-Aug-10 Fri	0.55	0.555	###	0.555			75.5	75.5	###
2007-Aug-09 Thu	0.56	0.585	0.56	###			###	###	0.0
2007-Aug-08 Wed	0.545	0.56	0.545	0.56	38,289	21,154	80.5	80.5	###
2007-Aug-07 Tue	0.575	0.575	###	###			###	###	0.0
2007-Aug-06 Mon	###	###	0.52	0.55			8.8	8.8	###
2007-Aug-03 Fri	###	###	0.59	###			69.9	69.9	0.0
2007-Aug-02 Thu	0.625	0.645	0.575	0.585	381,147	###	###	###	###
2007-Aug-01 Wed	###	###	0.59	0.625			13.1	13.1	0.0
2007-Jul-31 Tue	###	###	###	0.675	561,126	0	93.7	93.7	0.0
2007-Jul-30 Mon	0.655	###	###	###			14.1	14.1	0.0
2007-Jul-27 Fri	###	###	0.655	###			###	###	0.0
2007-Jul-26 Thu	###	0.73	###	0.73			93.7	93.7	0.1
2007-Jul-25 Wed	0.71	0.71	0.655	###	873,125	###	###	###	0.0
2007-Jul-24 Tue	0.755	0.755	0.72	0.72	335,328	###	###	###	###
2007-Jul-23 Mon	0.76	0.76	0.725	0.74	658,744	###	14.7	14.7	0.1
2007-Jul-20 Fri	###	###	###	0.755	1,263,025	0	95.4	95.4	###
2007-Jul-19 Thu	0.655	0.7	###	0.7	1,553,377	543,681	###	###	###
2007-Jul-18 Wed	###	0.655	###	###	661,750	216,723	###	###	0.0
2007-Jul-17 Tue	###	###	###	###	634,124	0	3.7	3.7	0.0
2007-Jul-16 Mon	###	0.655	###	###			###	###	0.0
2007-Jul-13 Fri	###	###	###	###			###	###	0.0
2007-Jul-12 Thu	###	0.625	###	###			###	###	0.0
2007-Jul-11 Wed	0.54	###	0.54	###	492,556	###	###	###	0.0
2007-Jul-10 Tue	0.51	0.54	0.51	###			###	###	0.0
2007-Jul-09 Mon	###	0.52	0.51	0.51			###	###	###
2007-Jul-06 Fri	0.53	0.53	###	###			13.8	13.8	0.0
2007-Jul-05 Thu	0.555	0.555	0.53	0.545			###	###	0.0
2007-Jul-04 Wed	0.555	###	0.555	0.555	363,570	###	###	###	###
2007-Jul-03 Tue	0.51	0.56	0.51	0.56			###	###	###
2007-Jul-02 Mon	0.52	0.52	###	###	262,350	###	###	###	0.0
2007-Jun-29 Fri	0.52	0.53	###	0.53			###	###	0.0
2007-Jun-28 Thu	0.525	0.53	###	0.53			69.0	69.0	0.0
2007-Jun-27 Wed	###	0.54	0.52	0.525	173,884	92,158	34.2	34.2	0.0
2007-Jun-26 Tue	0.53	0.555	0.53	0.545			87.7	87.7	0.0
2007-Jun-25 Mon	0.525	0.53	0.52	0.525			70.6	70.6	0.0
2007-Jun-22 Fri	0.54	0.54	0.525	0.525	307,676	###	13.0	13.0	0.0
2007-Jun-21 Thu	0.52	0.54	0.52	0.54			89.5	89.5	0.0
2007-Jun-20 Wed	###	0.53	###	0.51			68.7	68.7	###
2007-Jun-19 Tue	0.51	###	###	0.51	363,624	0	###	###	###
2007-Jun-18 Mon	0.51	###	0.51	0.51	86,088	21,952	67.5	67.5	###
2007-Jun-15 Fri	0.51	0.51	###	###	175,750	###	28.7	28.7	0.0
2007-Jun-14 Thu	###	0.51	###	###	471,456	120,221	66.9	66.9	0.0
2007-Jun-13 Wed	0.52	0.53	0.5	0.525			78.7	78.7	0.0
2007-Jun-12 Tue	0.54	0.54	0.51	0.525	140,486	73,755	###	###	0.0
2007-Jun-08 Fri	0.52	###	###	0.525			72.7	72.7	0.0
2007-Jun-07 Thu	0.51	###	0.5	0.52	536,681	134,170	79.5	79.5	0.0
2007-Jun-06 Wed	0.525	0.53	0.51	0.51			###	###	###
2007-Jun-05 Tue	0.545	0.545	0.53	0.53	661,047	###	###	###	0.0
2007-Jun-04 Mon	0.54	0.54	0.53	0.53	179,657	###	21.6	21.6	0.0
2007-Jun-01 Fri	0.55	0.55	###	0.55			62.7	62.7	###
2007-May-31 Thu	0.5	0.55	0.5	0.545	674,870	###	97.9	97.9	0.0
2007-May-30 Wed	###	###	0.5	###			###	###	0.0
2007-May-29 Tue	0.52	0.525	0.52	0.52			###	###	0.0
2007-May-28 Mon	0.52	0.525	0.52	0.52			###	###	0.0
2007-May-25 Fri	0.525	0.525	###	0.52			###	###	0.0
2007-May-24 Thu	0.545	0.545	0.525	0.54			###	###	0.0
2007-May-23 Wed	0.555	0.555	0.53	0.53	169,650	###	###	###	0.0
2007-May-22 Tue	0.55	0.55	0.54	0.55	325,685	###	70.0	70.0	###
2007-May-21 Mon	0.54	0.545	###	0.545	131,348	###	73.5	73.5	0.0
2007-May-18 Fri	0.56	###	0.525	0.525			4.4	4.4	0.0
2007-May-17 Thu	###	###	0.54	0.54	259,153	69,971	###	###	0.0
2007-May-16 Wed	0.58	0.58	0.56	0.56			###	###	###
2007-May-15 Tue	0.56	0.575	0.56	0.575	104,578	59,348	###	###	###
2007-May-14 Mon	0.545	###	0.545	0.55			75.5	75.5	###
2007-May-11 Fri	###	0.54	0.53	0.53			27.1	27.1	0.0
2007-May-10 Thu	###	0.545	0.525	###			###	###	0.0
2007-May-09 Wed	0.55	0.55	0.51	0.53			###	###	0.0
2007-May-08 Tue	0.56	0.57	0.555	0.555			33.4	33.4	###
2007-May-07 Mon	0.575	0.575	0.56	0.56			15.1	15.1	###
2007-May-04 Fri	0.58	0.58	0.57	0.575			###	###	###
2007-May-03 Thu	###	0.57	0.555	0.57			###	###	###
2007-May-02 Wed	0.58	0.58	0.56	###			12.6	12.6	0.0
2007-May-01 Tue	0.58	###	###	0.57			###	###	###
2007-Apr-30 Mon	0.59	0.59	###	0.57			11.9	11.9	###
2007-Apr-27 Fri	###	###	0.55	0.575			10.4	10.4	###
2007-Apr-26 Thu	###	###	0.59	0.59	791,450	233,477	5.6	5.6	0.0
2007-Apr-24 Tue	###	###	###	0.625	586,559	0	75.5	75.5	0.0
2007-Apr-23 Mon	###	0.645	###	0.625	1,214,279	###	76.0	76.0	0.0
2007-Apr-20 Fri	0.57	0.59	0.56	0.59			89.3	89.3	0.0
2007-Apr-19 Thu	0.59	0.59	###	0.575	219,856	64,857	###	###	###
2007-Apr-18 Wed	0.625	0.625	0.575	###	955,678	###	9.9	9.9	0.0
2007-Apr-17 Tue	###	###	###	###	906,551	0	###	###	0.0
2007-Apr-16 Mon	0.645	###	###	###			###	###	0.0
2007-Apr-13 Fri	0.645	0.655	###	###			###	###	0.0
2007-Apr-12 Thu	###	###	###	###			26.9	26.9	0.0
2007-Apr-11 Wed	###	###	0.585	###	1,005,050	293,977	###	###	0.0
2007-Apr-10 Tue	###	###	###	###	581,148	0	4.7	4.7	0.0
2007-Apr-05 Thu	0.56	0.575	0.56	0.56	328,327	186,325	###	###	###
2007-Apr-04 Wed	0.545	0.56	0.53	0.55			###	###	###
2007-Apr-03 Tue	0.54	0.54	0.53	0.53			###	###	0.0
2007-Apr-02 Mon	0.56	0.56	0.545	0.545	354,980	196,126	17.0	17.0	0.0
2007-Mar-30 Fri	0.57	0.57	0.545	0.56			16.2	16.2	###
2007-Mar-29 Thu	0.57	0.575	0.555	0.57	545,440	308,173	62.7	62.7	###
2007-Mar-28 Wed	0.525	0.58	0.525	0.57			97.3	97.3	###
2007-Mar-27 Tue	###	###	###	0.52			12.8	12.8	0.0
2007-Mar-26 Mon	0.52	0.54	0.52	0.54			###	###	0.0
2007-Mar-23 Fri	###	0.525	###	0.51			24.7	24.7	###
2007-Mar-22 Thu	0.52	0.54	0.51	0.51	173,677	91,180	###	###	###
2007-Mar-21 Wed	0.54	0.55	0.53	0.53	105,848	57,157	###	###	0.0
2007-Mar-20 Tue	0.54	0.54	0.53	0.53			20.5	20.5	0.0
2007-Mar-19 Mon	0.56	###	0.51	0.53			5.0	5.0	0.0
2007-Mar-16 Fri	0.53	0.54	0.51	0.54			83.0	83.0	0.0
2007-Mar-15 Thu	0.525	0.53	0.51	0.52			22.3	22.3	0.0
2007-Mar-14 Wed	0.53	0.53	0.5	0.51			###	###	###
2007-Mar-13 Tue	0.545	0.55	0.53	0.53			###	###	0.0
2007-Mar-12 Mon	0.55	0.555	###	###			11.6	11.6	0.0
2007-Mar-09 Fri	0.55	0.55	0.53	0.545			###	###	0.0
2007-Mar-08 Thu	0.5	0.525	0.5	0.525	321,588	###	###	###	0.0
2007-Mar-07 Wed	0.49	###	0.49	0.49			###	###	###