(EBB) EVEREST BABCOCK & BROWN LIMITED Daily Prices Page 2

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Thu 24-Apr-25 10:23:01 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

(EBB) EVEREST BABCOCK & BROWN LIMITED Daily Prices Page 2...

TOC Company Info for EBB Limits

Company Details for (EBB) EVEREST BABCOCK & BROWN LIMITED

Listing Code	EBB
Listing Name	EVEREST BABCOCK & BROWN LIMITED
GICS Sector	Diversified Financials
ISIN Name	EVEREST BABCOCK & B
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000EBB1

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for EBB .. Friday 16th January 2009

EBB 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	###	9	0.2
MAX	5.78	32,830,848	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for EBB Bottom

<< Previous 1 2

End of day Prices (full format),

600 Days for (EBB) EVEREST BABCOCK & BROWN LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.489
2006-Sep-04 Mon	###	###	###	###			67.6	67.6	0.0
2006-Sep-01 Fri	###	###	###	###			86.0	86.0	0.0
2006-Aug-31 Thu	###	###	###	###			###	###	0.0
2006-Aug-30 Wed	1.7	1.71	###	###			###	###	0.0
2006-Aug-29 Tue	1.7	1.7	1.7	1.7	42,854	72,851	66.5	66.5	###
2006-Aug-28 Mon	1.7	1.72	###	1.7	51,685	44,449	73.1	73.1	###
2006-Aug-25 Fri	1.72	1.74	1.7	1.72			###	###	0.1
2006-Aug-24 Thu	1.7	1.7	###	###	68,477	###	###	###	0.0
2006-Aug-23 Wed	1.7	1.7	1.7	1.7			64.3	64.3	###
2006-Aug-22 Tue	1.7	1.72	###	1.72	15,558	13,379	78.7	78.7	0.1
2006-Aug-21 Mon	1.74	1.75	1.7	1.7	76,550	132,048	###	###	###
2006-Aug-18 Fri	1.7	1.74	###	1.74	225,785	###	###	###	0.1
2006-Aug-17 Thu	1.74	1.74	###	1.7	105,326	###	###	###	###
2006-Aug-02 Wed	0	0	0	0	0				0.0
2006-Aug-01 Tue	5.2	5.2	###	###			###	###	0.0
2006-Jul-31 Mon	5.2	5.25	###	###	317,444	###	###	###	0.0
2006-Jul-28 Fri	5.2	5.25	###	5.2	107,920	###	###	###	###
2006-Jul-27 Thu	5.2	5.2	###	5.2			###	###	###
2006-Jul-26 Wed	5.2	5.2	###	5.2			###	###	###
2006-Jul-25 Tue	5.2	5.2	###	5.2			70.2	70.2	###
2006-Jul-24 Mon	5.2	5.2	###	5.2	23,822	###	75.8	75.8	###
2006-Jul-21 Fri	5.2	5.2	###	5.2	45,120	###	72.6	72.6	###
2006-Jul-20 Thu	###	###	###	5.2	255,984	0	###	###	###
2006-Jul-19 Wed	###	###	###	###			75.6	75.6	0.0
2006-Jul-18 Tue	###	###	###	###	25,042	0	76.0	76.0	0.0
2006-Jul-17 Mon	###	###	###	###			###	###	0.0
2006-Jul-14 Fri	###	5.2	###	###			###	###	0.0
2006-Jul-13 Thu	###	5.2	###	5.2	88,188	229,288	###	###	###
2006-Jul-12 Wed	###	5.2	###	5.2	30,671	79,744	75.3	75.3	###
2006-Jul-11 Tue	###	###	###	###			36.4	36.4	0.0
2006-Jul-10 Mon	###	###	###	###			###	###	0.0
2006-Jul-07 Fri	###	###	###	###			###	###	0.0
2006-Jul-06 Thu	###	###	###	###	135,942	0	26.3	26.3	0.0
2006-Jul-05 Wed	###	###	###	###			65.8	65.8	0.0
2006-Jul-04 Tue	###	###	###	###			67.8	67.8	0.0
2006-Jul-03 Mon	###	###	###	###	146,753	0	###	###	0.0
2006-Jun-30 Fri	5.2	5.21	###	5.2	39,348	###	62.0	62.0	###
2006-Jun-28 Wed	###	###	###	###	24,850	0	###	###	0.0
2006-Jun-27 Tue	###	###	###	###	94,880	0	###	###	0.0
2006-Jun-26 Mon	5.21	5.21	###	###	18,840	49,078	28.8	28.8	0.0
2006-Jun-23 Fri	###	###	###	###			77.0	77.0	0.0
2006-Jun-22 Thu	###	###	5.26	###			64.4	64.4	0.0
2006-Jun-21 Wed	5.22	###	5.22	5.25			75.1	75.1	0.4
2006-Jun-20 Tue	5.2	5.25	5.2	5.25			###	###	0.4
2006-Jun-19 Mon	5.25	###	5.2	5.25			###	###	0.4
2006-Jun-16 Fri	5.29	###	5.25	###			###	###	0.0
2006-Jun-15 Thu	###	###	5.2	5.25	29,053	###	###	###	0.4
2006-Jun-14 Wed	5.25	5.28	###	5.2	124,773	###	###	###	###
2006-Jun-13 Tue	###	5.45	5.27	5.27			45.5	45.5	###
2006-Jun-09 Fri	5.48	5.49	5.4	5.4			###	###	0.4
2006-Jun-08 Thu	5.48	5.5	5.41	5.5	25,652	###	###	###	0.4
2006-Jun-07 Wed	5.48	5.5	5.48	5.5			72.5	72.5	0.4
2006-Jun-06 Tue	5.55	5.55	5.48	5.55	28,551	157,458	76.0	76.0	###
2006-Jun-05 Mon	###	###	5.55	5.55			18.9	18.9	###
2006-Jun-02 Fri	###	###	###	###	78,329	0	###	###	0.0
2006-Jun-01 Thu	###	###	###	###	63,675	0	###	###	0.0
2006-May-31 Wed	###	5.75	###	###	92,255	###	###	###	0.0
2006-May-30 Tue	###	5.78	###	###	35,146	101,571	###	###	0.0
2006-May-29 Mon	###	###	###	###			27.6	27.6	0.0
2006-May-26 Fri	5.7	5.7	5.59	###	33,952	191,659	22.1	22.1	0.0
2006-May-25 Thu	5.41	5.75	5.41	5.74			###	###	0.4
2006-May-24 Wed	5.4	5.4	###	###			31.3	31.3	0.0
2006-May-23 Tue	5.49	5.49	###	###			23.7	23.7	0.0
2006-May-22 Mon	5.46	5.49	5.45	5.45	30,642	###	61.3	61.3	###
2006-May-19 Fri	5.42	5.49	5.42	5.49	92,280	503,387	75.6	75.6	0.4
2006-May-18 Thu	###	5.45	###	5.42			80.3	80.3	0.4
2006-May-17 Wed	5.4	5.4	###	###			26.3	26.3	0.0
2006-May-16 Tue	5.45	5.45	###	###	25,346	###	31.3	31.3	0.0
2006-May-15 Mon	5.45	5.48	###	###	19,520	53,484	29.2	29.2	0.0
2006-May-12 Fri	###	5.45	###	5.45			###	###	###
2006-May-11 Thu	5.4	5.4	###	###	102,727	###	36.3	36.3	0.0
2006-May-10 Wed	5.28	5.45	5.28	5.4	147,924	###	83.8	83.8	0.4
2006-May-09 Tue	5.28	5.28	5.25	5.28			65.6	65.6	0.4
2006-May-08 Mon	5.29	###	5.26	5.29	44,742	117,671	65.0	65.0	0.4
2006-May-05 Fri	###	###	5.2	###			###	###	0.0
2006-May-04 Thu	5.25	5.25	5.2	5.2			###	###	###
2006-May-03 Wed	5.2	###	5.2	###			###	###	0.0
2006-May-02 Tue	###	5.25	###	5.2			82.7	82.7	###
2006-May-01 Mon	###	###	5	###	92,340	230,850	70.2	70.2	0.0
2006-Apr-28 Fri	###	###	###	###			###	###	0.0
2006-Apr-27 Thu	###	###	5	###			39.8	39.8	0.0
2006-Apr-26 Wed	###	###	5	5			27.1	27.1	0.4
2006-Apr-24 Mon	5	###	5	5	137,356	###	###	###	0.4
2006-Apr-21 Fri	###	###	###	5	164,028	0	###	###	0.4
2006-Apr-20 Thu	###	###	###	###	48,259	0	###	###	0.0
2006-Apr-19 Wed	###	###	5	5	173,159	###	###	###	0.4
2006-Apr-18 Tue	###	###	###	###	96,281	0	###	###	0.0
2006-Apr-13 Thu	###	###	###	###			36.7	36.7	0.0
2006-Apr-11 Tue	###	###	###	###			73.0	73.0	0.0
2006-Apr-10 Mon	###	5	###	###			###	###	0.0
2006-Apr-07 Fri	###	###	###	###	33,949	0	35.3	35.3	0.0
2006-Apr-06 Thu	###	###	###	###	81,543	0	70.5	70.5	0.0
2006-Apr-05 Wed	###	###	###	###			###	###	0.0
2006-Apr-04 Tue	###	###	###	###	35,653	0	###	###	0.0
2006-Apr-03 Mon	###	###	###	###			###	###	0.0
2006-Mar-31 Fri	###	###	###	###			###	###	0.0
2006-Mar-30 Thu	###	5	###	###			###	###	0.0
2006-Mar-29 Wed	###	5	###	###			###	###	0.0
2006-Mar-28 Tue	###	###	###	###	290,289	0	69.7	69.7	0.0
2006-Mar-27 Mon	###	###	###	###			###	###	0.0
2006-Mar-24 Fri	###	###	###	###	44,045	0	32.1	32.1	0.0
2006-Mar-23 Thu	5	5	###	5			65.8	65.8	0.4
2006-Mar-22 Wed	4.86	###	4.86	5			86.7	86.7	0.4
2006-Mar-21 Tue	###	###	4.85	4.89	56,583	###	###	###	###
2006-Mar-20 Mon	5	5	###	###			###	###	0.0
2006-Mar-17 Fri	4.84	###	4.84	5			###	###	0.4
2006-Mar-16 Thu	4.8	4.84	4.8	4.83	83,784	###	###	###	0.3
2006-Mar-15 Wed	4.71	4.75	4.71	4.75			75.7	75.7	###
2006-Mar-14 Tue	4.77	4.77	4.7	4.71	396,820	1,878,942	23.9	23.9	###
2006-Mar-13 Mon	4.79	4.79	4.74	4.74	62,085	###	22.2	22.2	0.3
2006-Mar-10 Fri	4.75	4.8	4.74	4.8	48,250	230,152	74.9	74.9	0.3
2006-Mar-09 Thu	4.74	4.75	4.73	4.75	125,858	###	###	###	###
2006-Mar-08 Wed	4.72	4.74	4.72	4.74			###	###	0.3
2006-Mar-07 Tue	4.74	4.75	4.7	4.7	171,427	###	26.7	26.7	0.3
2006-Mar-06 Mon	4.75	4.75	4.73	4.73			33.1	33.1	0.3
2006-Mar-03 Fri	4.73	4.75	4.72	4.75	74,181	351,247	67.5	67.5	###
2006-Mar-02 Thu	###	###	###	4.73			5.9	5.9	0.3
2006-Mar-01 Wed	###	###	###	###			79.2	79.2	0.0
2006-Feb-28 Tue	###	###	###	###			###	###	0.0
2006-Feb-27 Mon	###	###	###	###			65.1	65.1	0.0
2006-Feb-24 Fri	###	###	###	###			###	###	0.0
2006-Feb-23 Thu	###	###	###	###	209,544	0	###	###	0.0
2006-Feb-22 Wed	###	###	###	###			###	###	0.0
2006-Feb-21 Tue	5	###	###	5			63.7	63.7	0.4
2006-Feb-20 Mon	###	###	###	5			24.3	24.3	0.4
2006-Feb-17 Fri	###	5	###	5	56,980	142,450	72.1	72.1	0.4
2006-Feb-16 Thu	###	###	###	###	285,974	0	###	###	0.0
2006-Feb-15 Wed	###	###	###	###			80.2	80.2	0.0
2006-Feb-14 Tue	###	###	###	###	111,975	0	24.5	24.5	0.0
2006-Feb-13 Mon	###	###	###	###	82,145	0	###	###	0.0
2006-Feb-10 Fri	###	5	###	###			33.1	33.1	0.0
2006-Feb-09 Thu	5	5	###	###			23.0	23.0	0.0
2006-Feb-08 Wed	###	###	###	5			###	###	0.4
2006-Feb-07 Tue	###	###	###	###			###	###	0.0
2006-Feb-06 Mon	###	###	###	###			63.5	63.5	0.0
2006-Feb-03 Fri	###	###	5	5			16.0	16.0	0.4
2006-Feb-02 Thu	###	###	5	5			21.5	21.5	0.4
2006-Feb-01 Wed	5	###	5	###	184,155	460,387	75.2	75.2	0.0
2006-Jan-31 Tue	###	###	4.88	###			###	###	0.0
2006-Jan-30 Mon	4.86	###	4.86	###			77.8	77.8	0.0
2006-Jan-27 Fri	4.88	5	4.86	###	69,750	###	75.3	75.3	0.0
2006-Jan-25 Wed	4.87	4.89	4.85	4.86			###	###	0.3
2006-Jan-24 Tue	4.87	###	4.87	###	21,446	52,221	74.0	74.0	0.0
2006-Jan-23 Mon	###	###	4.86	###			###	###	0.0
2006-Jan-20 Fri	###	###	4.89	###	167,570	###	###	###	0.0
2006-Jan-19 Thu	4.76	5	4.76	###			###	###	0.0
2006-Jan-18 Wed	4.75	4.77	4.71	4.71			###	###	###
2006-Jan-17 Tue	4.74	4.77	4.73	4.73			###	###	0.3
2006-Jan-16 Mon	4.75	4.79	4.74	4.77			###	###	###
2006-Jan-13 Fri	4.75	4.8	4.73	4.75			64.7	64.7	###
2006-Jan-12 Thu	4.75	4.79	4.7	4.7			###	###	0.3
2006-Jan-11 Wed	4.74	4.75	###	4.75			65.7	65.7	###
2006-Jan-10 Tue	4.75	4.75	4.7	4.74			38.8	38.8	0.3
2006-Jan-09 Mon	4.74	4.75	4.72	4.75	61,840	###	###	###	###
2006-Jan-06 Fri	4.7	4.75	4.7	4.71			71.9	71.9	###
2006-Jan-05 Thu	4.7	4.73	4.7	4.7	43,180	###	72.6	72.6	0.3
2006-Jan-04 Wed	4.7	4.74	###	4.72			###	###	0.3
2006-Jan-03 Tue	4.71	4.75	4.71	4.73			68.2	68.2	0.3
2005-Dec-30 Fri	###	4.71	###	4.71			78.3	78.3	###
2005-Dec-29 Thu	###	4.71	###	4.71	27,170	63,985	###	###	###
2005-Dec-28 Wed	###	###	###	###			###	###	0.0
2005-Dec-27 Tue	###	###	4.58	###			28.3	28.3	0.0
2005-Dec-23 Fri	###	###	4.58	###			28.3	28.3	0.0
2005-Dec-22 Thu	###	###	4.58	###			###	###	0.0
2005-Dec-21 Wed	###	###	###	###			68.0	68.0	0.0
2005-Dec-20 Tue	4.58	###	4.58	###			###	###	0.0
2005-Dec-19 Mon	###	###	4.53	###	43,640	98,844	###	###	0.0
2005-Dec-16 Fri	###	###	4.53	###			27.0	27.0	0.0
2005-Dec-15 Thu	###	###	###	###	34,072	0	74.1	74.1	0.0
2005-Dec-14 Wed	###	###	###	###			67.8	67.8	0.0
2005-Dec-13 Tue	4.55	###	4.52	###	61,250	138,425	92.1	92.1	0.0
2005-Dec-12 Mon	4.5	4.53	4.5	4.53			###	###	###
2005-Dec-09 Fri	4.5	4.54	4.49	4.5			###	###	###
2005-Dec-08 Thu	4.55	4.55	4.49	4.5			26.2	26.2	###
2005-Dec-07 Wed	4.54	4.57	4.51	4.51	24,320	###	###	###	0.3
2005-Dec-06 Tue	4.5	4.58	4.5	4.58			###	###	0.3
2005-Dec-05 Mon	4.5	4.54	4.49	4.53			77.5	77.5	###
2005-Dec-02 Fri	4.51	4.56	4.5	4.56			79.8	79.8	0.3
2005-Dec-01 Thu	4.53	4.59	4.49	4.59			86.2	86.2	0.3
2005-Nov-30 Wed	4.57	4.59	4.53	4.59			###	###	0.3
2005-Nov-29 Tue	4.54	4.59	4.5	4.59			###	###	0.3
2005-Nov-28 Mon	4.58	4.58	4.47	4.47			###	###	###
2005-Nov-25 Fri	4.58	###	4.55	4.59	39,725	90,374	68.9	68.9	0.3
2005-Nov-24 Thu	###	###	###	###	32,520	0	###	###	0.0
2005-Nov-23 Wed	###	###	###	###	48,075	0	72.1	72.1	0.0
2005-Nov-22 Tue	###	###	###	###			35.9	35.9	0.0
2005-Nov-21 Mon	4.7	4.7	###	###			23.6	23.6	0.0
2005-Nov-18 Fri	###	4.7	###	###			###	###	0.0
2005-Nov-17 Thu	4.48	###	4.48	###			###	###	0.0
2005-Nov-16 Wed	4.5	4.53	4.48	4.48			30.1	30.1	###
2005-Nov-15 Tue	4.53	4.55	4.5	4.55			###	###	0.3
2005-Nov-14 Mon	4.51	4.55	4.5	4.54			###	###	0.3
2005-Nov-11 Fri	4.55	4.55	4.47	4.5	56,850	###	25.2	25.2	###
2005-Nov-10 Thu	4.5	###	4.5	4.55	58,482	131,584	###	###	0.3
2005-Nov-09 Wed	4.5	4.5	4.45	4.5	23,250	104,043	73.4	73.4	###
2005-Nov-08 Tue	4.45	4.5	4.45	4.5			78.5	78.5	###
2005-Nov-07 Mon	4.5	4.52	4.45	4.5			73.5	73.5	###
2005-Nov-04 Fri	4.48	4.54	4.47	4.54	179,050	806,620	###	###	0.3
2005-Nov-03 Thu	4.52	4.52	4.47	4.49			25.7	25.7	###
2005-Nov-02 Wed	4.53	4.55	4.52	4.52	116,650	###	###	###	0.3
2005-Nov-01 Tue	4.5	4.53	4.45	4.53			77.9	77.9	###
2005-Oct-31 Mon	4.58	4.58	4.5	4.5	18,289	###	16.2	16.2	###
2005-Oct-28 Fri	4.55	4.55	4.55	4.55			72.4	72.4	0.3
2005-Oct-27 Thu	4.56	4.58	4.52	4.58			###	###	0.3
2005-Oct-26 Wed	4.56	4.56	4.52	4.52			###	###	0.3
2005-Oct-25 Tue	4.57	###	4.55	4.56	15,782	###	33.1	33.1	0.3
2005-Oct-24 Mon	###	###	4.55	4.56	18,558	###	25.2	25.2	0.3
2005-Oct-21 Fri	###	###	###	###	51,456	0	33.9	33.9	0.0
2005-Oct-20 Thu	###	4.7	###	###	30,875	72,556	80.3	80.3	0.0
2005-Oct-19 Wed	###	###	4.59	###	107,550	246,827	###	###	0.0
2005-Oct-18 Tue	###	###	###	###			###	###	0.0
2005-Oct-17 Mon	###	###	###	###			###	###	0.0
2005-Oct-14 Fri	4.7	4.7	###	4.7			73.6	73.6	0.3
2005-Oct-13 Thu	###	4.7	###	###			33.7	33.7	0.0
2005-Oct-12 Wed	###	###	###	###	121,446	0	###	###	0.0
2005-Oct-11 Tue	###	4.7	###	###	20,873	49,051	###	###	0.0
2005-Oct-10 Mon	4.7	4.7	###	###			27.9	27.9	0.0
2005-Oct-07 Fri	###	4.7	4.58	4.7	41,386	###	###	###	0.3
2005-Oct-06 Thu	###	4.7	4.57	###	79,974	370,679	50.7	50.7	0.0
2005-Oct-05 Wed	4.72	4.72	###	###	131,841	311,144	33.0	33.0	0.0
2005-Oct-04 Tue	4.71	4.77	4.71	4.72			72.7	72.7	0.3
2005-Oct-03 Mon	4.77	4.77	4.71	4.71	57,125	270,772	###	###	###
2005-Sep-30 Fri	4.8	4.8	4.73	4.77			30.1	30.1	###
2005-Sep-29 Thu	4.8	4.8	4.8	4.8			###	###	0.3
2005-Sep-28 Wed	4.8	4.8	4.79	4.79			37.7	37.7	0.3
2005-Sep-27 Tue	4.75	4.75	4.75	4.75			70.7	70.7	###
2005-Sep-26 Mon	###	4.75	###	4.75	45,771	###	###	###	###
2005-Sep-23 Fri	###	###	###	###			###	###	0.0
2005-Sep-22 Thu	###	###	###	###	150,440	0	75.2	75.2	0.0
2005-Sep-21 Wed	###	###	###	###			###	###	0.0
2005-Sep-20 Tue	###	###	###	###			###	###	0.0
2005-Sep-19 Mon	###	###	###	###			###	###	0.0
2005-Sep-16 Fri	###	###	###	###			###	###	0.0
2005-Sep-15 Thu	###	4.7	###	###	42,078	98,883	###	###	0.0
2005-Sep-14 Wed	###	###	4.55	###			###	###	0.0
2005-Sep-13 Tue	###	###	4.59	###			###	###	0.0
2005-Sep-12 Mon	###	###	4.55	###			###	###	0.0
2005-Sep-09 Fri	###	###	###	###			###	###	0.0
2005-Sep-08 Thu	###	###	###	###			34.8	34.8	0.0
2005-Sep-07 Wed	###	4.7	###	###	75,250	###	###	###	0.0
2005-Sep-06 Tue	4.71	4.71	###	4.7	59,420	###	###	###	0.3
2005-Sep-05 Mon	4.75	4.75	4.75	4.75	0				###
2005-Sep-02 Fri	4.7	4.75	4.7	4.75			###	###	###
2005-Sep-01 Thu	4.7	4.75	4.7	4.75			74.1	74.1	###
2005-Aug-31 Wed	4.8	4.8	4.75	4.75			22.8	22.8	###
2005-Aug-30 Tue	4.79	4.8	###	4.8			###	###	0.3
2005-Aug-29 Mon	###	4.82	###	4.8			###	###	0.3
2005-Aug-26 Fri	###	4.7	###	###			29.7	29.7	0.0
2005-Aug-25 Thu	4.7	4.72	4.7	4.7			###	###	0.3
2005-Aug-24 Wed	4.71	4.71	4.7	4.7			###	###	0.3
2005-Aug-23 Tue	4.75	4.75	4.7	4.7			###	###	0.3
2005-Aug-22 Mon	4.7	4.8	4.7	4.75			###	###	###
2005-Aug-19 Fri	4.75	4.8	4.75	4.8			75.3	75.3	0.3
2005-Aug-18 Thu	4.7	4.7	4.7	4.7			76.2	76.2	0.3
2005-Aug-17 Wed	4.77	4.77	4.71	4.71			###	###	###
2005-Aug-16 Tue	4.75	4.78	4.75	4.78			72.0	72.0	###
2005-Aug-15 Mon	4.8	4.8	4.75	4.75			25.2	25.2	###
2005-Aug-12 Fri	4.7	4.8	4.7	4.75	108,351	###	78.0	78.0	###
2005-Aug-11 Thu	###	4.7	###	###			###	###	0.0
2005-Aug-10 Wed	4.7	4.7	###	###			###	###	0.0
2005-Aug-09 Tue	4.5	4.58	4.5	4.58	57,882	262,784	###	###	0.3
2005-Aug-08 Mon	4.45	4.48	4.45	4.48			74.7	74.7	###
2005-Aug-05 Fri	4.45	4.45	4.42	4.45			###	###	0.3
2005-Aug-04 Thu	4.46	4.5	4.45	4.45	86,540	###	35.4	35.4	0.3
2005-Aug-03 Wed	4.49	4.49	4.46	4.46			30.5	30.5	0.3
2005-Aug-02 Tue	4.5	4.5	4.5	4.5			###	###	###
2005-Aug-01 Mon	4.5	4.5	4.47	4.47			27.1	27.1	###
2005-Jul-29 Fri	4.53	4.53	4.5	4.53			###	###	###
2005-Jul-28 Thu	4.55	4.55	4.55	4.55			###	###	0.3
2005-Jul-27 Wed	4.55	4.55	4.45	4.45			###	###	0.3
2005-Jul-26 Tue	4.52	4.55	4.5	4.5			28.0	28.0	###
2005-Jul-25 Mon	4.55	4.55	4.51	4.51			22.7	22.7	0.3
2005-Jul-22 Fri	4.54	4.55	4.5	4.55	118,050	534,176	###	###	0.3
2005-Jul-21 Thu	4.56	4.56	4.54	4.54			28.4	28.4	0.3
2005-Jul-20 Wed	###	###	###	###			26.7	26.7	0.0
2005-Jul-19 Tue	4.55	###	4.55	###	32,144	73,127	82.0	82.0	0.0
2005-Jul-18 Mon	4.5	4.5	4.49	4.5			###	###	###
2005-Jul-15 Fri	4.44	4.5	4.44	4.5	33,656	150,442	###	###	###
2005-Jul-14 Thu	4.4	4.45	4.4	4.41			###	###	###
2005-Jul-13 Wed	###	4.4	###	4.4			76.7	76.7	0.3
2005-Jul-12 Tue	4.4	4.4	4.4	4.4			71.8	71.8	0.3
2005-Jul-11 Mon	4.4	4.4	###	###			###	###	0.0
2005-Jul-08 Fri	4.4	4.41	4.4	4.4			###	###	0.3
2005-Jul-07 Thu	4.41	4.41	4.4	4.4			39.5	39.5	0.3
2005-Jul-06 Wed	4.47	4.47	4.4	4.46			34.0	34.0	0.3
2005-Jul-05 Tue	4.44	4.49	4.4	4.49			77.8	77.8	###
2005-Jul-04 Mon	###	4.45	###	4.45			###	###	0.3
2005-Jul-01 Fri	###	###	4.25	###			70.2	70.2	0.0
2005-Jun-30 Thu	4.21	4.22	###	4.2			30.6	30.6	###
2005-Jun-29 Wed	4.24	###	4.22	4.23			37.2	37.2	0.3
2005-Jun-28 Tue	###	4.23	###	4.2			###	###	###
2005-Jun-27 Mon	###	###	4	###			###	###	0.0
2005-Jun-24 Fri	4.22	4.22	###	###	186,644	###	20.6	20.6	0.0
2005-Jun-23 Thu	4.24	4.27	4.22	4.22			###	###	###
2005-Jun-22 Wed	4.26	4.26	4.23	4.24			34.6	34.6	0.3
2005-Jun-21 Tue	4.25	###	4.24	4.25			###	###	###
2005-Jun-20 Mon	###	###	4.23	###			73.1	73.1	0.0
2005-Jun-17 Fri	4.29	4.29	4.25	4.25	301,480	###	###	###	###
2005-Jun-16 Thu	###	###	4.28	4.29			30.0	30.0	###
2005-Jun-15 Wed	###	###	###	###			69.2	69.2	0.0
2005-Jun-14 Tue	###	###	###	###			###	###	0.0
2005-Jun-10 Fri	###	###	4.25	###			71.9	71.9	0.0
2005-Jun-09 Thu	###	###	###	###			###	###	0.0
2005-Jun-08 Wed	###	###	###	###			22.0	22.0	0.0
2005-Jun-07 Tue	###	###	###	###			###	###	0.0
2005-Jun-06 Mon	###	###	###	###	74,759	0	20.6	20.6	0.0
2005-Jun-03 Fri	###	###	###	###			28.0	28.0	0.0
2005-Jun-02 Thu	###	###	###	###			###	###	0.0
2005-Jun-01 Wed	###	###	###	###	46,782	0	27.9	27.9	0.0
2005-May-31 Tue	4.42	4.42	###	###			###	###	0.0
2005-May-30 Mon	4.4	4.43	4.4	4.43	30,380	134,127	###	###	###
2005-May-27 Fri	4.4	4.4	###	4.4	64,050	###	66.2	66.2	0.3
2005-May-26 Thu	###	4.4	###	4.4			###	###	0.3
2005-May-25 Wed	###	###	###	###			71.2	71.2	0.0
2005-May-24 Tue	4.4	4.4	###	###			28.9	28.9	0.0
2005-May-23 Mon	###	###	###	###			67.3	67.3	0.0
2005-May-20 Fri	###	###	###	###			27.1	27.1	0.0
2005-May-19 Thu	###	###	###	###			###	###	0.0
2005-May-18 Wed	4.28	4.4	4.25	###	212,352	918,422	###	###	0.0
2005-May-17 Tue	###	###	###	###			34.4	34.4	0.0
2005-May-16 Mon	###	###	###	###			###	###	0.0
2005-May-13 Fri	4.42	4.42	4.42	4.42	0				0.3
2005-May-12 Thu	4.45	4.45	4.4	4.42			24.2	24.2	0.3
2005-May-11 Wed	4.47	4.47	4.45	4.47			67.0	67.0	###
2005-May-10 Tue	4.49	4.49	4.45	4.49			72.8	72.8	###
2005-May-09 Mon	4.45	4.45	4.45	4.45			###	###	0.3
2005-May-06 Fri	4.48	4.49	4.48	4.49	20,240	90,776	64.1	64.1	###
2005-May-05 Thu	4.44	4.48	4.44	4.45			73.0	73.0	0.3
2005-May-04 Wed	4.43	4.44	4.43	4.44			81.0	81.0	0.3
2005-May-03 Tue	4.44	4.44	4.4	4.43			45.3	45.3	###
2005-May-02 Mon	4.49	4.49	4.43	4.43			27.0	27.0	###
2005-Apr-29 Fri	4.5	4.53	4.45	4.5	107,682	###	###	###	###
2005-Apr-28 Thu	4.53	4.53	4.5	4.51			###	###	0.3
2005-Apr-27 Wed	4.56	###	4.55	4.55	88,125	200,484	37.0	37.0	0.3
2005-Apr-26 Tue	4.7	4.7	4.58	4.58	100,557	466,584	21.3	21.3	0.3
2005-Apr-22 Fri	###	4.7	###	4.7			###	###	0.3
2005-Apr-21 Thu	###	4.7	###	###	30,625	###	###	###	0.0
2005-Apr-20 Wed	4.72	4.72	###	###			21.8	21.8	0.0
2005-Apr-19 Tue	4.75	4.76	4.72	4.72			20.6	20.6	0.3
2005-Apr-18 Mon	4.79	4.79	###	4.75	27,480	###	38.6	38.6	###
2005-Apr-15 Fri	4.75	4.81	4.72	4.8	84,350	401,927	86.8	86.8	0.3
2005-Apr-14 Thu	4.8	4.8	4.7	4.7	162,846	###	###	###	0.3
2005-Apr-13 Wed	###	4.8	###	4.79	169,750	###	91.8	91.8	0.3
2005-Apr-12 Tue	4.7	4.7	###	###			16.3	16.3	0.0
2005-Apr-11 Mon	4.8	4.8	4.75	4.75	47,750	###	###	###	###
2005-Apr-08 Fri	###	###	4.74	4.79	963,382	###	8.7	8.7	0.3