(DUE) DUET GROUP Daily Prices Page 6

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 Sun 24-May-05 11:37:15 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

(DUE) DUET GROUP Daily Prices Page 6...

TOC Company Info for DUE Limits

Company Details for (DUE) DUET GROUP

Listing Code	DUE
Listing Name	DUET GROUP
GICS Sector	Utilities
ISIN Name	DUET GROUP
ISIN Security	STAPLED SECURITIES FULLY PAID
ISIN Code	AU000000DUE7

Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for DUE .. Monday 1st May 2017

DUE 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	1.325	23,156	0.0
MAX	###	209,213,049	97.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for DUE Bottom

<< Previous 1 2 3 4 5 6 7 8 Next >>

End of day Prices (full format),

450 Days for (DUE) DUET GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.09
2008-May-06 Tue	3.4	3.46	###	3.44			###	###	0.2
2008-May-05 Mon	###	3.46	###	3.41			74.0	74.0	###
2008-May-02 Fri	3.44	3.46	###	3.4			24.6	24.6	0.2
2008-May-01 Thu	3.29	###	3.27	###	633,122	1,035,154	###	###	0.0
2008-Apr-30 Wed	###	###	3.25	###			###	###	0.0
2008-Apr-29 Tue	###	###	3.25	###			70.4	70.4	0.0
2008-Apr-28 Mon	3.29	###	3.26	3.29	1,351,357	###	###	###	###
2008-Apr-24 Thu	3.21	3.28	3.2	3.24			76.3	76.3	###
2008-Apr-23 Wed	###	###	###	3.28	500,076	0	###	###	0.2
2008-Apr-22 Tue	3.28	3.28	3.2	3.22	389,958	###	###	###	0.2
2008-Apr-21 Mon	3.28	3.29	3.21	3.26	739,759	###	###	###	0.2
2008-Apr-18 Fri	3.28	3.28	###	3.22	865,926	###	21.9	21.9	0.2
2008-Apr-17 Thu	###	###	###	3.25			###	###	0.2
2008-Apr-16 Wed	###	3.23	###	3.23			###	###	###
2008-Apr-15 Tue	###	3.25	###	###	640,155	1,040,251	26.3	26.3	0.0
2008-Apr-14 Mon	###	###	###	###			85.1	85.1	0.0
2008-Apr-11 Fri	###	###	3	###			81.1	81.1	0.0
2008-Apr-10 Thu	###	3.24	###	###			36.2	36.2	0.0
2008-Apr-09 Wed	3.24	3.27	###	###			26.0	26.0	0.0
2008-Apr-08 Tue	###	3.24	###	3.2	627,541	###	###	###	0.2
2008-Apr-07 Mon	3.25	3.29	###	###			10.7	10.7	0.0
2008-Apr-04 Fri	3.26	3.29	3.22	3.25	1,290,953	4,202,052	###	###	0.2
2008-Apr-03 Thu	3.29	###	3.22	3.25	1,188,483	1,913,457	24.7	24.7	0.2
2008-Apr-02 Wed	3.22	###	###	3.29	2,772,879	0	###	###	###
2008-Apr-01 Tue	###	3.2	###	###			75.1	75.1	0.0
2008-Mar-31 Mon	###	###	###	###			23.9	23.9	0.0
2008-Mar-28 Fri	###	###	3	###	2,251,272	###	###	###	0.0
2008-Mar-27 Thu	###	###	###	###	1,289,952	0	63.5	63.5	0.0
2008-Mar-26 Wed	3	###	3	###	1,576,553	2,364,829	###	###	0.0
2008-Mar-25 Tue	###	###	###	###			66.6	66.6	0.0
2008-Mar-20 Thu	###	###	2.86	2.86	4,484,041	6,412,178	###	###	0.2
2008-Mar-19 Wed	###	3.24	###	###	2,626,543	###	###	###	0.0
2008-Mar-18 Tue	###	###	###	###	2,338,071	0	75.2	75.2	0.0
2008-Mar-17 Mon	###	###	###	3			###	###	0.2
2008-Mar-14 Fri	3	###	2.89	###			28.6	28.6	0.0
2008-Mar-13 Thu	2.88	###	2.83	3			###	###	0.2
2008-Mar-12 Wed	2.85	###	2.82	2.87			75.1	75.1	###
2008-Mar-11 Tue	2.86	###	2.77	2.8			###	###	0.2
2008-Mar-10 Mon	3	###	###	###	2,285,540	0	26.4	26.4	0.0
2008-Mar-07 Fri	###	###	###	###	1,641,356	0	###	###	0.0
2008-Mar-06 Thu	###	3.25	###	3.2			75.7	75.7	0.2
2008-Mar-05 Wed	###	###	###	###			75.2	75.2	0.0
2008-Mar-04 Tue	###	###	###	###	962,720	0	82.0	82.0	0.0
2008-Mar-03 Mon	###	###	###	###			90.9	90.9	0.0
2008-Feb-29 Fri	###	###	###	###			71.5	71.5	0.0
2008-Feb-28 Thu	3	###	3	###	792,250	1,188,375	86.9	86.9	0.0
2008-Feb-27 Wed	###	###	###	###			31.2	31.2	0.0
2008-Feb-26 Tue	###	###	###	###	1,048,040	0	###	###	0.0
2008-Feb-25 Mon	###	###	###	###	713,454	0	26.1	26.1	0.0
2008-Feb-22 Fri	###	###	###	###	1,142,374	0	###	###	0.0
2008-Feb-21 Thu	###	###	###	###			29.3	29.3	0.0
2008-Feb-20 Wed	###	###	###	###	2,037,482	0	###	###	0.0
2008-Feb-19 Tue	###	###	###	###	1,721,284	0	34.6	34.6	0.0
2008-Feb-18 Mon	###	###	###	###	2,493,523	0	29.5	29.5	0.0
2008-Feb-15 Fri	###	###	###	3			###	###	0.2
2008-Feb-14 Thu	###	###	###	###			###	###	0.0
2008-Feb-13 Wed	###	3.2	###	###			18.1	18.1	0.0
2008-Feb-12 Tue	3	###	###	###	1,134,822	0	94.0	94.0	0.0
2008-Feb-11 Mon	###	###	###	3			45.7	45.7	0.2
2008-Feb-08 Fri	2.88	###	2.88	###	739,545	1,064,944	###	###	0.0
2008-Feb-07 Thu	2.79	###	2.78	###			88.7	88.7	0.0
2008-Feb-06 Wed	2.86	2.89	2.75	2.79			###	###	###
2008-Feb-05 Tue	###	###	###	###	609,948	0	41.7	41.7	0.0
2008-Feb-04 Mon	3	###	###	###	875,976	0	34.9	34.9	0.0
2008-Feb-01 Fri	###	###	###	3	1,024,359	0	73.0	73.0	0.2
2008-Jan-31 Thu	###	###	2.87	###			76.7	76.7	0.0
2008-Jan-30 Wed	###	###	###	3			85.0	85.0	0.2
2008-Jan-29 Tue	3	###	###	###			33.2	33.2	0.0
2008-Jan-25 Fri	###	3	2.84	3	1,048,227	3,060,822	###	###	0.2
2008-Jan-24 Thu	2.8	2.86	2.8	2.86	1,230,557	3,482,476	75.2	75.2	0.2
2008-Jan-23 Wed	2.7	2.8	2.57	2.75			65.4	65.4	###
2008-Jan-22 Tue	2.85	2.85	###	###	1,721,659	###	###	###	0.0
2008-Jan-21 Mon	2.89	###	2.8	2.86	1,676,140	###	###	###	0.2
2008-Jan-18 Fri	2.88	###	2.85	2.85			###	###	###
2008-Jan-17 Thu	###	###	###	###			37.4	37.4	0.0
2008-Jan-16 Wed	###	###	2.89	###			49.0	49.0	0.0
2008-Jan-15 Tue	###	###	###	###	1,008,657	0	###	###	0.0
2008-Jan-14 Mon	2.87	###	2.86	###	1,140,175	1,630,450	89.8	89.8	0.0
2008-Jan-11 Fri	###	###	###	###			###	###	0.0
2008-Jan-10 Thu	###	###	###	###	996,144	0	###	###	0.0
2008-Jan-09 Wed	2.82	###	2.8	2.86	830,649	###	###	###	0.2
2008-Jan-08 Tue	2.73	2.88	2.72	2.88			95.8	95.8	0.2
2008-Jan-07 Mon	2.85	###	2.73	2.76			###	###	0.2
2008-Jan-04 Fri	2.89	###	2.85	2.89	1,040,622	1,482,886	66.8	66.8	###
2008-Jan-03 Thu	###	###	2.88	###			###	###	0.0
2008-Jan-02 Wed	###	###	###	###			###	###	0.0
2007-Dec-31 Mon	###	###	2.88	###	832,376	1,198,621	76.5	76.5	0.0
2007-Dec-28 Fri	###	###	2.85	2.89			###	###	###
2007-Dec-27 Thu	###	###	2.84	###			68.1	68.1	0.0
2007-Dec-24 Mon	###	###	###	###	282,121	0	11.2	11.2	0.0
2007-Dec-21 Fri	###	###	###	3			28.6	28.6	0.2
2007-Dec-20 Thu	###	###	###	###			36.4	36.4	0.0
2007-Dec-19 Wed	###	3.22	###	3			14.1	14.1	0.2
2007-Dec-18 Tue	###	###	###	###	2,935,158	0	6.8	6.8	0.0
2007-Dec-17 Mon	###	###	###	###	825,257	0	###	###	0.0
2007-Dec-14 Fri	###	###	3.29	###			30.5	30.5	0.0
2007-Dec-13 Thu	###	###	###	###	547,072	0	###	###	0.0
2007-Dec-12 Wed	###	###	3.28	3.29	1,235,258	2,025,823	###	###	###
2007-Dec-11 Tue	###	###	3.29	###			28.8	28.8	0.0
2007-Dec-10 Mon	###	3.44	3.28	###			###	###	0.0
2007-Dec-07 Fri	###	3.47	###	3.47			90.7	90.7	0.2
2007-Dec-06 Thu	3.26	###	3.24	###			81.4	81.4	0.0
2007-Dec-05 Wed	###	3.23	###	3.22			###	###	0.2
2007-Dec-04 Tue	3.25	3.25	###	###			19.7	19.7	0.0
2007-Dec-03 Mon	###	###	3.25	3.27	820,679	###	20.8	20.8	###
2007-Nov-30 Fri	###	###	3.27	###	1,081,849	1,768,823	67.1	67.1	0.0
2007-Nov-29 Thu	###	###	3.29	###			###	###	0.0
2007-Nov-28 Wed	###	###	###	###			44.3	44.3	0.0
2007-Nov-27 Tue	###	###	3.26	###	736,789	###	31.6	31.6	0.0
2007-Nov-26 Mon	###	###	###	###	1,049,820	0	###	###	0.0
2007-Nov-23 Fri	3.44	3.44	3.26	###	657,258	###	21.8	21.8	0.0
2007-Nov-22 Thu	###	3.47	3.27	3.41	1,903,753	6,415,647	91.8	91.8	###
2007-Nov-21 Wed	###	###	3.26	3.28			###	###	0.2
2007-Nov-20 Tue	3.26	###	3.22	3.24			###	###	###
2007-Nov-19 Mon	###	###	3.27	3.28			25.3	25.3	0.2
2007-Nov-16 Fri	3.48	3.48	3.24	###	1,391,320	###	4.3	4.3	0.0
2007-Nov-15 Thu	3.48	3.48	3.42	3.44			###	###	0.2
2007-Nov-14 Wed	3.51	3.52	3.44	3.45			###	###	###
2007-Nov-13 Tue	3.5	3.55	3.42	3.45			24.8	24.8	###
2007-Nov-12 Mon	3.41	3.49	3.41	3.47	571,089	1,970,257	###	###	0.2
2007-Nov-09 Fri	3.47	3.52	3.44	3.5			###	###	0.3
2007-Nov-08 Thu	3.42	3.52	3.41	3.47	895,121	###	###	###	0.2
2007-Nov-07 Wed	3.49	3.5	3.42	3.49			###	###	###
2007-Nov-06 Tue	###	3.48	###	3.46			###	###	0.2
2007-Nov-05 Mon	3.43	3.49	###	3.43	848,121	1,479,971	80.6	80.6	0.2
2007-Nov-02 Fri	3.46	3.46	###	3.43	960,489	1,661,645	###	###	0.2
2007-Nov-01 Thu	3.46	3.55	3.46	3.55			80.8	80.8	###
2007-Oct-31 Wed	3.49	3.54	3.48	3.5			###	###	0.3
2007-Oct-30 Tue	3.5	3.52	3.47	3.51	584,322	###	69.6	69.6	###
2007-Oct-29 Mon	3.48	3.55	3.46	3.5			###	###	0.3
2007-Oct-26 Fri	3.46	3.52	3.44	3.47			67.1	67.1	0.2
2007-Oct-25 Thu	3.48	3.59	3.45	3.55	1,048,184	###	###	###	###
2007-Oct-24 Wed	3.49	3.5	3.45	3.49	515,648	1,791,876	###	###	###
2007-Oct-23 Tue	###	3.49	###	3.49			###	###	###
2007-Oct-22 Mon	###	###	###	###			###	###	0.0
2007-Oct-19 Fri	###	###	###	###			###	###	0.0
2007-Oct-18 Thu	3.42	3.44	###	3.4	1,313,271	2,258,826	28.3	28.3	0.2
2007-Oct-17 Wed	3.42	3.42	###	###	1,154,683	###	###	###	0.0
2007-Oct-16 Tue	3.42	3.42	###	###	678,557	###	19.5	19.5	0.0
2007-Oct-15 Mon	###	3.42	###	3.41	773,151	1,322,088	81.2	81.2	###
2007-Oct-12 Fri	###	###	###	###	760,982	0	80.9	80.9	0.0
2007-Oct-11 Thu	###	###	###	###	1,060,078	0	###	###	0.0
2007-Oct-10 Wed	###	###	3.27	###	1,505,155	2,460,928	24.3	24.3	0.0
2007-Oct-09 Tue	3.26	###	3.25	###	942,542	###	86.9	86.9	0.0
2007-Oct-08 Mon	###	###	3.23	3.25	1,022,584	1,651,473	16.5	16.5	0.2
2007-Oct-05 Fri	###	###	3.22	3.27	1,036,571	1,668,879	###	###	###
2007-Oct-04 Thu	###	###	###	###	1,745,647	0	73.1	73.1	0.0
2007-Oct-03 Wed	###	3.4	###	###	9,487,373	###	35.5	35.5	0.0
2007-Oct-02 Tue	###	3.44	###	3.4			###	###	0.2
2007-Oct-01 Mon	###	###	###	###	369,753	0	###	###	0.0
2007-Sep-28 Fri	###	###	###	###	2,237,585	0	76.4	76.4	0.0
2007-Sep-27 Thu	###	###	###	###	1,665,357	0	###	###	0.0
2007-Sep-26 Wed	###	###	###	###	866,525	0	24.9	24.9	0.0
2007-Sep-25 Tue	3.29	###	3.29	###			79.1	79.1	0.0
2007-Sep-24 Mon	3.25	###	3.24	3.29	825,644	1,337,543	73.4	73.4	###
2007-Sep-21 Fri	###	###	3.2	3.2	1,259,575	2,015,320	###	###	0.2
2007-Sep-20 Thu	3.45	3.45	###	###			13.4	13.4	0.0
2007-Sep-19 Wed	3.4	3.43	###	3.43			###	###	0.2
2007-Sep-18 Tue	3.42	3.46	###	###			20.9	20.9	0.0
2007-Sep-17 Mon	###	3.49	###	3.49			92.3	92.3	###
2007-Sep-14 Fri	3.41	3.41	###	###			###	###	0.0
2007-Sep-13 Thu	3.48	3.49	###	3.43	785,921	###	###	###	0.2
2007-Sep-12 Wed	3.48	3.52	3.41	3.48			75.5	75.5	0.2
2007-Sep-11 Tue	3.41	3.5	3.4	3.46	724,850	###	80.6	80.6	0.2
2007-Sep-10 Mon	3.4	3.47	3.4	3.44			76.1	76.1	0.2
2007-Sep-07 Fri	3.5	3.54	3.43	3.45	570,571	###	19.4	19.4	###
2007-Sep-06 Thu	3.52	3.57	3.46	3.53	518,726	1,823,321	68.0	68.0	0.3
2007-Sep-05 Wed	3.54	3.57	3.51	3.55	906,474	###	###	###	###
2007-Sep-04 Tue	3.43	3.53	3.4	3.46			74.5	74.5	0.2
2007-Sep-03 Mon	3.45	3.48	3.4	3.43			32.1	32.1	0.2
2007-Aug-31 Fri	3.43	3.52	###	###			###	###	0.0
2007-Aug-30 Thu	3.4	3.5	3.4	3.41	570,221	###	###	###	###
2007-Aug-29 Wed	3.41	3.45	###	###			12.6	12.6	0.0
2007-Aug-28 Tue	3.58	3.58	3.41	3.46			10.8	10.8	0.2
2007-Aug-27 Mon	3.59	###	3.42	3.58	718,342	###	32.7	32.7	0.3
2007-Aug-24 Fri	3.46	3.56	3.41	3.51			79.3	79.3	###
2007-Aug-23 Thu	3.51	3.58	###	3.54	1,133,453	2,028,880	65.3	65.3	0.3
2007-Aug-22 Wed	###	3.46	###	3.43			###	###	0.2
2007-Aug-21 Tue	###	3.27	###	3.22	815,382	1,333,149	###	###	0.2
2007-Aug-20 Mon	###	###	###	3.22	1,337,950	0	73.0	73.0	0.2
2007-Aug-17 Fri	3.2	###	###	###	957,755	0	20.9	20.9	0.0
2007-Aug-16 Thu	###	###	###	3.2			###	###	0.2
2007-Aug-15 Wed	3.26	###	3.22	###	1,325,658	###	91.8	91.8	0.0
2007-Aug-14 Tue	###	###	3.26	3.27	1,155,376	###	45.2	45.2	###
2007-Aug-13 Mon	###	3.48	3.28	###			35.0	35.0	0.0
2007-Aug-10 Fri	###	###	###	3.26			27.7	27.7	0.2
2007-Aug-09 Thu	3.45	3.5	3.21	3.4			22.0	22.0	0.2
2007-Aug-08 Wed	3.42	3.52	3.4	3.46	1,680,086	###	###	###	0.2
2007-Aug-07 Tue	3.25	###	3.24	###			###	###	0.0
2007-Aug-06 Mon	3.24	3.28	###	###	997,876	###	###	###	0.0
2007-Aug-03 Fri	3.25	###	3.21	3.25			69.9	69.9	0.2
2007-Aug-02 Thu	###	###	3.2	3.25	1,715,742	2,745,187	32.9	32.9	0.2
2007-Aug-01 Wed	3.25	###	3.24	3.27			92.8	92.8	###
2007-Jul-31 Tue	###	3.42	###	###	2,089,078	3,572,323	###	###	0.0
2007-Jul-30 Mon	###	###	###	###	1,920,521	0	29.2	29.2	0.0
2007-Jul-27 Fri	###	3.5	###	###	2,050,046	3,587,580	###	###	0.0
2007-Jul-26 Thu	3.55	3.55	3.41	3.41			10.2	10.2	###
2007-Jul-25 Wed	3.53	3.55	3.48	3.53	850,977	2,991,184	66.5	66.5	0.3
2007-Jul-24 Tue	3.52	###	3.5	3.58			###	###	0.3
2007-Jul-23 Mon	###	###	3.48	3.48	779,947	###	###	###	0.2
2007-Jul-20 Fri	###	###	3.56	###			###	###	0.0
2007-Jul-19 Thu	###	###	3.53	3.58			###	###	0.3
2007-Jul-18 Wed	3.72	3.72	3.48	3.53			###	###	0.3
2007-Jul-17 Tue	3.75	3.75	3.7	3.72			31.7	31.7	0.3
2007-Jul-16 Mon	3.8	3.85	3.76	3.76			###	###	0.3
2007-Jul-13 Fri	3.8	###	3.77	3.82			###	###	0.3
2007-Jul-12 Thu	3.72	3.84	3.72	3.77	886,985	###	75.3	75.3	###
2007-Jul-11 Wed	###	3.74	###	3.7	1,120,126	###	###	###	0.3
2007-Jul-10 Tue	3.53	3.7	3.5	###			88.5	88.5	0.0
2007-Jul-09 Mon	3.7	3.7	3.54	###	1,061,144	3,841,341	###	###	0.0
2007-Jul-06 Fri	###	3.7	###	3.7	1,225,848	###	###	###	0.3
2007-Jul-05 Thu	###	3.7	###	###	1,765,580	3,266,323	###	###	0.0
2007-Jul-04 Wed	3.76	3.77	###	###			###	###	0.0
2007-Jul-03 Tue	3.83	3.85	3.75	3.79			###	###	###
2007-Jul-02 Mon	3.78	3.89	3.78	3.85	965,184	3,701,480	###	###	0.3
2007-Jun-29 Fri	3.82	###	3.75	3.85			###	###	0.3
2007-Jun-28 Thu	###	###	3.85	###	2,635,125	###	32.0	32.0	0.0
2007-Jun-27 Wed	###	###	###	###	1,068,750	0	###	###	0.0
2007-Jun-26 Tue	3.82	###	3.81	3.86			###	###	0.3
2007-Jun-25 Mon	3.84	3.84	###	3.76			24.6	24.6	0.3
2007-Jun-22 Fri	###	###	###	###	2,425,375	0	###	###	0.0
2007-Jun-21 Thu	###	###	4	###			13.0	13.0	0.0
2007-Jun-20 Wed	###	###	###	###			###	###	0.0
2007-Jun-19 Tue	3.81	###	3.79	4	1,956,773	3,708,084	###	###	0.3
2007-Jun-18 Mon	3.84	3.89	3.77	3.88			76.5	76.5	0.3
2007-Jun-15 Fri	3.76	3.84	3.72	3.84			###	###	0.3
2007-Jun-14 Thu	3.72	3.78	3.7	3.76	2,170,875	8,119,072	###	###	0.3
2007-Jun-13 Wed	###	3.71	###	###	1,974,078	###	###	###	0.0
2007-Jun-12 Tue	###	3.7	###	###			73.5	73.5	0.0
2007-Jun-08 Fri	###	###	###	###	1,164,456	0	74.1	74.1	0.0
2007-Jun-07 Thu	###	3.74	###	3.7	1,145,850	###	68.0	68.0	0.3
2007-Jun-06 Wed	###	3.77	###	3.75			###	###	0.3
2007-Jun-05 Tue	3.74	3.77	###	3.71	934,825	1,762,145	###	###	###
2007-Jun-04 Mon	###	3.78	###	3.74			83.3	83.3	0.3
2007-Jun-01 Fri	###	3.85	###	###			###	###	0.0
2007-May-31 Thu	0	0	0	0	0				0.0
2007-May-30 Wed	0	0	0	0	0				0.0
2007-May-29 Tue	0	0	0	0	0				0.0
2007-May-28 Mon	###	3.73	###	3.72	1,178,588	###	###	###	0.3
2007-May-25 Fri	###	3.75	###	###			###	###	0.0
2007-May-24 Thu	3.78	3.78	###	###	1,323,175	###	###	###	0.0
2007-May-23 Wed	3.8	3.89	3.78	3.79	554,554	###	###	###	###
2007-May-22 Tue	3.89	###	3.79	3.85	865,781	1,640,654	29.4	29.4	0.3
2007-May-21 Mon	3.89	###	3.8	###	814,682	###	###	###	0.0
2007-May-18 Fri	3.88	###	3.76	3.8			20.2	20.2	###
2007-May-17 Thu	3.89	###	3.76	3.89	375,552	###	65.4	65.4	0.3
2007-May-16 Wed	3.8	###	3.8	3.86	697,070	###	81.0	81.0	0.3
2007-May-15 Tue	3.7	3.78	3.7	3.78	597,645	###	###	###	0.3
2007-May-14 Mon	3.75	3.87	3.71	3.78	860,283	3,260,472	74.7	74.7	0.3
2007-May-11 Fri	###	3.75	3.57	3.71			###	###	###
2007-May-10 Thu	3.57	###	3.55	3.58	2,100,742	###	66.6	66.6	0.3
2007-May-09 Wed	3.51	3.59	3.49	3.51			66.6	66.6	###
2007-May-08 Tue	3.5	3.57	3.45	3.5	4,629,651	16,250,075	71.5	71.5	0.3
2007-May-07 Mon	3.54	3.56	3.45	3.47	396,021	1,388,053	###	###	0.2
2007-May-04 Fri	3.5	3.53	3.47	3.53			###	###	0.3
2007-May-03 Thu	3.59	3.59	3.47	3.5			12.3	12.3	0.3
2007-May-02 Wed	3.46	###	3.46	3.58	650,144	1,124,749	###	###	0.3
2007-May-01 Tue	3.48	3.53	3.44	3.47	770,642	2,685,687	44.0	44.0	0.2
2007-Apr-30 Mon	3.43	3.49	3.43	3.47			###	###	0.2
2007-Apr-27 Fri	3.41	3.42	###	3.4	1,208,122	2,065,888	###	###	0.2
2007-Apr-26 Thu	###	3.45	###	3.43			###	###	0.2
2007-Apr-24 Tue	3.45	3.45	###	3.4			###	###	0.2
2007-Apr-23 Mon	3.42	3.45	###	3.42			69.8	69.8	0.2
2007-Apr-20 Fri	3.45	3.45	###	3.4			###	###	0.2
2007-Apr-19 Thu	3.46	3.49	###	3.45			47.0	47.0	###
2007-Apr-18 Wed	3.47	3.52	3.45	3.48			66.6	66.6	0.2
2007-Apr-17 Tue	3.45	3.47	3.4	3.44	887,624	3,048,988	###	###	0.2
2007-Apr-16 Mon	3.45	3.5	3.42	3.49	1,443,783	4,995,489	74.2	74.2	###
2007-Apr-13 Fri	3.43	3.48	###	3.43	2,268,854	###	###	###	0.2
2007-Apr-12 Thu	###	3.4	###	3.4	1,064,677	1,809,950	###	###	0.2
2007-Apr-11 Wed	###	###	3.27	###			###	###	0.0
2007-Apr-10 Tue	3.28	###	3.26	###	784,780	###	###	###	0.0
2007-Apr-05 Thu	###	###	3.26	3.28	369,526	602,327	###	###	0.2
2007-Apr-04 Wed	3.29	###	3.25	###			73.1	73.1	0.0
2007-Apr-03 Tue	3.25	3.26	###	3.26			###	###	0.2
2007-Apr-02 Mon	3.27	3.28	3.21	3.21			###	###	###
2007-Mar-30 Fri	3.28	3.28	3.21	3.28			60.4	60.4	0.2
2007-Mar-29 Thu	3.23	3.29	3.23	3.26			###	###	0.2
2007-Mar-28 Wed	3.22	3.28	3.22	3.25			78.1	78.1	0.2
2007-Mar-27 Tue	###	###	3.25	3.26			###	###	0.2
2007-Mar-26 Mon	3.28	###	3.24	###			###	###	0.0
2007-Mar-23 Fri	3.26	3.27	3.21	3.23	3,229,173	10,462,520	25.2	25.2	###
2007-Mar-22 Thu	3.22	3.29	###	3.24			###	###	###
2007-Mar-21 Wed	3.2	3.21	###	3.2	754,477	###	###	###	0.2
2007-Mar-20 Tue	###	3.2	###	3.2			###	###	0.2
2007-Mar-19 Mon	###	3.2	###	###			###	###	0.0
2007-Mar-16 Fri	###	###	###	###			###	###	0.0
2007-Mar-15 Thu	3.2	3.2	###	###	2,148,070	###	17.4	17.4	0.0
2007-Mar-14 Wed	###	###	###	###			###	###	0.0
2007-Mar-13 Tue	3.22	3.23	###	###			###	###	0.0
2007-Mar-12 Mon	###	3.25	###	3.21	1,236,253	###	77.3	77.3	###
2007-Mar-09 Fri	###	###	###	###			###	###	0.0
2007-Mar-08 Thu	###	###	###	###	1,237,553	0	###	###	0.0
2007-Mar-07 Wed	###	###	###	###			30.5	30.5	0.0
2007-Mar-06 Tue	###	###	###	###			57.5	57.5	0.0
2007-Mar-05 Mon	###	###	###	###	988,776	0	###	###	0.0
2007-Mar-02 Fri	###	###	###	###	813,957	0	25.2	25.2	0.0
2007-Mar-01 Thu	###	###	###	###			###	###	0.0
2007-Feb-28 Wed	3	###	###	###			###	###	0.0
2007-Feb-27 Tue	###	###	###	###			42.2	42.2	0.0
2007-Feb-26 Mon	###	###	###	###	1,712,028	0	78.1	78.1	0.0
2007-Feb-23 Fri	###	###	###	###	1,270,487	0	###	###	0.0
2007-Feb-22 Thu	3	###	###	###	1,894,040	0	###	###	0.0
2007-Feb-21 Wed	###	###	###	###			###	###	0.0
2007-Feb-20 Tue	###	###	###	###			19.4	19.4	0.0
2007-Feb-19 Mon	###	###	###	###			34.2	34.2	0.0
2007-Feb-16 Fri	###	###	###	###			###	###	0.0
2007-Feb-15 Thu	###	###	###	###			###	###	0.0
2007-Feb-14 Wed	###	###	###	###			###	###	0.0
2007-Feb-13 Tue	###	###	###	###			26.8	26.8	0.0
2007-Feb-12 Mon	###	###	###	###			###	###	0.0
2007-Feb-09 Fri	3.29	3.29	###	###			8.1	8.1	0.0
2007-Feb-08 Thu	3.29	3.29	3.26	3.26	3,371,427	11,041,423	###	###	0.2
2007-Feb-07 Wed	3.25	###	3.22	###	1,003,753	1,616,042	###	###	0.0
2007-Feb-06 Tue	###	###	###	3.24			82.7	82.7	###
2007-Feb-05 Mon	###	3.2	###	###			83.3	83.3	0.0
2007-Feb-02 Fri	###	###	###	###			65.7	65.7	0.0
2007-Feb-01 Thu	###	###	###	###			###	###	0.0
2007-Jan-31 Wed	###	###	###	###	662,375	0	###	###	0.0
2007-Jan-30 Tue	###	###	###	###			###	###	0.0
2007-Jan-29 Mon	###	###	###	###			27.4	27.4	0.0
2007-Jan-25 Thu	###	###	###	###			70.3	70.3	0.0
2007-Jan-24 Wed	###	###	###	###	892,176	0	###	###	0.0
2007-Jan-23 Tue	###	###	###	###	1,732,827	0	###	###	0.0
2007-Jan-22 Mon	###	###	###	###	865,354	0	34.3	34.3	0.0
2007-Jan-19 Fri	###	###	###	###			###	###	0.0
2007-Jan-18 Thu	###	###	###	###			###	###	0.0
2007-Jan-17 Wed	###	3.2	###	###	458,745	###	14.4	14.4	0.0
2007-Jan-16 Tue	###	3.2	###	3.2			89.9	89.9	0.2
2007-Jan-15 Mon	###	###	###	###			11.1	11.1	0.0
2007-Jan-12 Fri	###	3.2	###	###	1,335,859	2,137,374	###	###	0.0
2007-Jan-11 Thu	###	###	###	###	1,406,021	0	91.1	91.1	0.0
2007-Jan-10 Wed	2.88	###	2.88	###			###	###	0.0
2007-Jan-09 Tue	###	###	2.85	2.86			21.5	21.5	0.2
2007-Jan-08 Mon	2.89	###	2.86	2.86	450,352	###	###	###	0.2
2007-Jan-05 Fri	2.87	###	2.86	2.89			###	###	###
2007-Jan-04 Thu	###	###	2.89	2.89			42.3	42.3	###
2007-Jan-03 Wed	###	###	2.88	###			###	###	0.0
2007-Jan-02 Tue	###	###	2.89	###			###	###	0.0
2006-Dec-29 Fri	2.86	###	2.86	###			###	###	0.0
2006-Dec-28 Thu	###	###	###	###			###	###	0.0
2006-Dec-27 Wed	###	###	2.86	###			###	###	0.0
2006-Dec-22 Fri	2.85	###	2.85	###	320,071	###	87.1	87.1	0.0
2006-Dec-21 Thu	###	###	2.82	2.86			10.1	10.1	0.2
2006-Dec-20 Wed	###	###	3	3			11.7	11.7	0.2
2006-Dec-19 Tue	###	###	###	###	1,524,573	0	90.2	90.2	0.0
2006-Dec-18 Mon	###	###	###	###	720,684	0	66.3	66.3	0.0
2006-Dec-15 Fri	###	###	###	###			29.0	29.0	0.0
2006-Dec-14 Thu	###	###	###	###			63.2	63.2	0.0
2006-Dec-13 Wed	###	###	###	###	625,488	0	25.6	25.6	0.0
2006-Dec-12 Tue	###	###	###	###			###	###	0.0
2006-Dec-11 Mon	###	###	###	###	617,925	0	67.3	67.3	0.0
2006-Dec-08 Fri	2.86	###	2.86	###			79.5	79.5	0.0
2006-Dec-07 Thu	2.88	###	2.88	###	844,044	1,215,423	78.9	78.9	0.0
2006-Dec-06 Wed	2.88	###	2.85	2.88	871,743	###	###	###	0.2
2006-Dec-05 Tue	2.89	###	2.85	2.88	386,988	551,457	###	###	0.2
2006-Dec-04 Mon	2.86	###	2.86	2.89	492,953	704,922	77.7	77.7	###
2006-Dec-01 Fri	###	###	2.85	2.86	251,843	358,876	###	###	0.2
2006-Nov-30 Thu	###	###	2.88	###	352,070	506,980	70.0	70.0	0.0
2006-Nov-29 Wed	2.88	###	2.87	###	889,240	1,276,059	###	###	0.0
2006-Nov-28 Tue	2.86	2.89	2.84	2.87			###	###	###
2006-Nov-27 Mon	2.87	###	2.86	2.89	264,581	378,350	###	###	###
2006-Nov-24 Fri	2.89	2.89	2.86	2.87	562,274	###	26.4	26.4	###
2006-Nov-23 Thu	2.87	2.88	2.86	2.87			###	###	###
2006-Nov-22 Wed	2.87	###	2.84	###			70.9	70.9	0.0
2006-Nov-21 Tue	2.82	2.88	2.81	2.88			###	###	0.2
2006-Nov-20 Mon	2.85	2.88	2.8	2.81			###	###	###
2006-Nov-17 Fri	2.83	2.85	2.81	2.85			71.7	71.7	###
2006-Nov-16 Thu	2.81	2.84	2.81	2.83			80.8	80.8	0.2
2006-Nov-15 Wed	2.82	2.83	2.81	2.82			68.4	68.4	###
2006-Nov-14 Tue	2.85	2.86	2.8	2.8			###	###	0.2
2006-Nov-13 Mon	2.85	2.86	2.82	2.84	468,585	1,330,781	###	###	0.2
2006-Nov-10 Fri	2.82	2.84	2.82	2.84			68.5	68.5	0.2
2006-Nov-09 Thu	2.8	2.84	2.8	2.81	510,447	###	###	###	###
2006-Nov-08 Wed	2.81	2.83	2.8	2.8	357,040	###	###	###	0.2
2006-Nov-07 Tue	2.81	2.84	2.8	2.83			75.7	75.7	0.2
2006-Nov-06 Mon	2.82	2.85	2.8	2.8			###	###	0.2
2006-Nov-03 Fri	2.84	2.85	2.8	2.81	665,349	###	24.0	24.0	###
2006-Nov-02 Thu	2.82	2.84	2.79	2.83			###	###	0.2
2006-Nov-01 Wed	2.81	2.85	2.81	2.84			74.9	74.9	0.2
2006-Oct-31 Tue	2.83	2.83	2.79	2.81			###	###	###
2006-Oct-30 Mon	2.77	2.83	2.77	2.82	559,429	###	###	###	###
2006-Oct-27 Fri	2.8	2.8	2.77	2.77	363,179	1,011,453	###	###	0.2
2006-Oct-26 Thu	2.77	2.8	2.76	2.78			67.2	67.2	0.2
2006-Oct-25 Wed	2.77	2.78	2.76	2.77			65.6	65.6	0.2
2006-Oct-24 Tue	2.77	2.8	2.76	2.77			73.7	73.7	0.2
2006-Oct-23 Mon	2.77	2.78	2.75	2.78	405,024	###	###	###	0.2
2006-Oct-20 Fri	2.76	2.79	2.76	2.76			66.8	66.8	0.2
2006-Oct-19 Thu	2.77	2.78	2.74	2.74			25.2	25.2	0.2
2006-Oct-18 Wed	2.77	2.78	2.74	2.76			27.0	27.0	0.2
2006-Oct-17 Tue	2.77	2.77	2.74	2.76			37.7	37.7	0.2
2006-Oct-16 Mon	2.76	2.79	2.74	2.76			###	###	0.2
2006-Oct-13 Fri	2.79	2.79	2.74	2.76			21.8	21.8	0.2
2006-Oct-12 Thu	2.79	2.79	2.73	2.75			###	###	###
2006-Oct-11 Wed	2.8	2.82	2.78	2.78			###	###	0.2
2006-Oct-10 Tue	2.8	2.81	2.78	2.8	272,823	762,540	61.6	61.6	0.2
2006-Oct-09 Mon	2.81	2.85	2.77	2.77	514,877	###	19.3	19.3	0.2
2006-Oct-06 Fri	2.79	2.82	2.77	2.8			###	###	0.2
2006-Oct-05 Thu	2.78	2.78	2.77	2.78			63.5	63.5	0.2
2006-Oct-04 Wed	2.76	2.79	2.76	2.77			###	###	0.2
2006-Oct-03 Tue	2.76	2.78	2.75	2.77	472,056	###	72.7	72.7	0.2
2006-Oct-02 Mon	2.77	2.78	2.75	2.77	176,974	###	63.4	63.4	0.2
2006-Sep-29 Fri	2.74	2.77	2.74	2.77			71.5	71.5	0.2
2006-Sep-28 Thu	2.72	2.76	2.71	2.75			###	###	###
2006-Sep-27 Wed	2.73	2.75	2.7	2.74			59.5	59.5	0.2
2006-Sep-26 Tue	2.75	2.75	2.7	2.7			###	###	0.2
2006-Sep-25 Mon	2.74	2.75	###	2.75			###	###	###
2006-Sep-22 Fri	###	2.75	###	2.74			###	###	0.2
2006-Sep-21 Thu	2.71	2.75	###	2.7	1,044,740	###	35.9	35.9	0.2
2006-Sep-20 Wed	2.75	2.77	2.7	2.77	561,888	###	78.6	78.6	0.2
2006-Sep-19 Tue	2.73	2.78	2.72	2.72	690,628	1,899,227	###	###	0.2
2006-Sep-18 Mon	2.7	2.78	2.7	2.72			73.8	73.8	0.2
2006-Sep-15 Fri	2.77	2.78	###	###			6.2	6.2	0.0
2006-Sep-14 Thu	2.79	2.8	2.74	2.77			###	###	0.2
2006-Sep-13 Wed	2.74	2.79	2.7	2.79			82.1	82.1	###
2006-Sep-12 Tue	2.7	2.78	2.7	2.75			91.7	91.7	###
2006-Sep-11 Mon	2.73	2.74	###	2.71	494,275	677,156	42.4	42.4	###
2006-Sep-08 Fri	2.71	2.74	###	2.72	384,347	526,555	###	###	0.2
2006-Sep-07 Thu	2.73	2.75	###	2.72	327,885	450,841	27.3	27.3	0.2
2006-Sep-06 Wed	2.77	2.78	2.73	2.76			34.0	34.0	0.2
2006-Sep-05 Tue	2.8	2.8	2.73	2.76			19.5	19.5	0.2
2006-Sep-04 Mon	2.77	2.82	2.72	2.82	1,066,240	2,953,484	###	###	###
2006-Sep-01 Fri	2.72	2.79	2.71	2.76			###	###	0.2
2006-Aug-31 Thu	###	2.72	###	2.7			73.1	73.1	0.2
2006-Aug-30 Wed	###	###	###	###			29.4	29.4	0.0
2006-Aug-29 Tue	###	###	###	###			###	###	0.0
2006-Aug-28 Mon	###	###	###	###	612,778	0	73.1	73.1	0.0
2006-Aug-25 Fri	###	###	###	###	1,615,171	0	###	###	0.0
2006-Aug-24 Thu	###	###	###	###	1,517,920	0	###	###	0.0
2006-Aug-23 Wed	###	###	###	###			###	###	0.0
2006-Aug-22 Tue	2.59	###	2.57	###			71.0	71.0	0.0
2006-Aug-21 Mon	2.59	###	2.57	2.59	359,326	###	###	###	0.2
2006-Aug-18 Fri	###	###	2.56	2.59	1,106,041	###	###	###	0.2
2006-Aug-17 Thu	2.58	###	2.58	###			###	###	0.0
2006-Aug-16 Wed	2.58	###	2.57	2.57	815,970	1,048,521	###	###	###
2006-Aug-15 Tue	2.58	2.59	2.55	2.57	1,501,876	3,859,821	###	###	###
2006-Aug-14 Mon	2.55	2.56	2.53	2.56	558,687	1,421,858	###	###	0.2
2006-Aug-11 Fri	2.56	2.56	2.53	2.53	297,284	756,587	###	###	###
2006-Aug-10 Thu	2.58	2.58	2.53	2.55			###	###	0.2
2006-Aug-09 Wed	2.57	2.58	2.55	2.55	735,274	1,885,977	30.8	30.8	0.2
2006-Aug-08 Tue	2.57	2.58	2.55	2.58			65.5	65.5	0.2
2006-Aug-07 Mon	2.58	2.58	2.55	2.55	351,950	902,751	###	###	0.2
2006-Aug-04 Fri	2.57	2.58	2.56	2.58			76.0	76.0	0.2
2006-Aug-03 Thu	2.58	2.58	2.56	2.57			###	###	###
2006-Aug-02 Wed	2.55	2.58	2.54	2.57			###	###	###
2006-Aug-01 Tue	###	###	2.55	2.56	594,976	###	24.0	24.0	0.2
2006-Jul-31 Mon	2.59	2.59	2.57	2.59			###	###	0.2
2006-Jul-28 Fri	2.57	###	2.55	2.56			###	###	0.2
2006-Jul-27 Thu	2.56	###	2.55	###	1,165,229	###	###	###	0.0
2006-Jul-26 Wed	2.59	###	2.55	2.55			28.5	28.5	0.2