(EMI) EMIRATES NBD PJSC Daily Prices

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

_{Currently Wed 24-Apr-24 07:18:29 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

(EMI) EMIRATES NBD PJSC Daily Prices...

TOC Company Info for EMI Limits

Company Details for (EMI) EMIRATES NBD PJSC

Listing Code	EMI
Listing Name	EMIRATES NBD PJSC
GICS Sector	Not Applic
ISIN Name	EMITCH LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000EMI3

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for EMI .. Monday 14th May 2007

EMI 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	0.025	1	0.0
MAX	3.7	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for EMI Bottom

1 2 3 4 5 6 7 Next >>

End of day Prices (full format),

300 Days for (EMI) EMIRATES NBD PJSC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-May-15 Tue	0	0	0	0	0				0.0
2007-May-14 Mon	1.27	1.27	1.24	1.25			###	###	###
2007-May-11 Fri	###	###	1.27	1.27	284,077	180,388	###	###	###
2007-May-10 Thu	1.375	1.375	###	###	528,621	363,426	6.8	6.8	0.0
2007-May-09 Wed	###	###	###	1.375			68.9	68.9	0.1
2007-May-08 Tue	###	###	###	###	81,255	0	###	###	0.0
2007-May-07 Mon	1.4	1.4	###	###	1,549,323	1,084,526	11.1	11.1	0.0
2007-May-04 Fri	1.41	1.41	###	###	50,683	###	15.5	15.5	0.0
2007-May-03 Thu	1.41	1.41	###	1.41			###	###	###
2007-May-02 Wed	1.4	###	###	1.4			62.0	62.0	###
2007-May-01 Tue	1.42	1.42	###	###	212,028	###	20.4	20.4	0.0
2007-Apr-30 Mon	1.445	1.45	1.425	1.43	148,859	213,984	26.8	26.8	0.1
2007-Apr-27 Fri	1.425	1.44	1.425	1.425	41,075	###	71.7	71.7	###
2007-Apr-26 Thu	###	1.45	###	1.45	101,620	73,674	###	###	###
2007-Apr-24 Tue	1.44	1.46	1.44	1.44	277,473	###	69.8	69.8	0.1
2007-Apr-23 Mon	###	1.47	###	1.455			80.6	80.6	###
2007-Apr-20 Fri	1.41	1.46	1.41	1.46	187,747	###	###	###	0.1
2007-Apr-19 Thu	###	1.52	###	1.445	1,411,026	1,072,379	95.7	95.7	###
2007-Apr-18 Wed	1.29	###	1.28	###	785,253	###	94.3	94.3	0.0
2007-Apr-17 Tue	1.26	1.27	1.23	1.27			80.3	80.3	###
2007-Apr-16 Mon	1.26	1.29	1.24	1.29			83.4	83.4	0.1
2007-Apr-13 Fri	###	###	1.25	1.25	36,842	23,026	###	###	###
2007-Apr-12 Thu	1.25	###	1.25	###			89.4	89.4	0.0
2007-Apr-11 Wed	###	###	1.2	1.24	132,876	79,725	7.4	7.4	0.1
2007-Apr-10 Tue	###	###	###	###	121,485	0	20.1	20.1	0.0
2007-Apr-05 Thu	###	1.355	###	###			18.2	18.2	0.0
2007-Apr-04 Wed	1.375	1.375	###	###			19.2	19.2	0.0
2007-Apr-03 Tue	###	###	###	###	127,544	0	###	###	0.0
2007-Apr-02 Mon	1.285	###	1.285	###	120,322	###	###	###	0.0
2007-Mar-30 Fri	1.28	###	1.25	1.25	41,250	25,781	###	###	###
2007-Mar-29 Thu	1.27	1.28	1.27	1.27			62.7	62.7	###
2007-Mar-28 Wed	1.23	###	1.23	1.25			###	###	###
2007-Mar-27 Tue	1.21	###	1.21	1.225	45,780	###	78.0	78.0	0.1
2007-Mar-26 Mon	1.21	1.23	1.2	1.225	243,084	295,347	###	###	0.1
2007-Mar-23 Fri	1.2	1.21	###	1.21			72.9	72.9	###
2007-Mar-22 Thu	1.2	1.23	1.2	1.2			###	###	0.1
2007-Mar-21 Wed	1.185	1.2	1.185	1.2	13,585	###	###	###	0.1
2007-Mar-20 Tue	1.2	1.22	###	###	44,026	26,855	22.0	22.0	0.0
2007-Mar-19 Mon	###	###	###	1.175			###	###	###
2007-Mar-16 Fri	###	###	###	###			###	###	0.0
2007-Mar-15 Thu	1.2	1.2	1.185	1.185			###	###	0.1
2007-Mar-14 Wed	###	1.2	###	1.2	84,350	###	79.3	79.3	0.1
2007-Mar-13 Tue	1.25	1.25	###	1.2			10.1	10.1	0.1
2007-Mar-12 Mon	1.25	1.26	1.23	1.25			###	###	###
2007-Mar-09 Fri	1.27	1.28	1.25	1.25			17.9	17.9	###
2007-Mar-08 Thu	1.29	###	1.27	1.27			###	###	###
2007-Mar-07 Wed	###	###	1.28	1.29	74,378	###	###	###	0.1
2007-Mar-06 Tue	1.2	1.29	###	1.26	214,283	###	88.4	88.4	###
2007-Mar-05 Mon	1.345	1.345	1.22	1.22			###	###	0.1
2007-Mar-02 Fri	###	###	###	###	103,824	0	19.5	19.5	0.0
2007-Mar-01 Thu	###	1.4	###	###	219,627	###	###	###	0.0
2007-Feb-28 Wed	###	###	###	1.375			###	###	0.1
2007-Feb-27 Tue	###	1.48	1.44	1.45			33.2	33.2	###
2007-Feb-26 Mon	1.44	###	1.44	1.45	227,527	###	70.3	70.3	###
2007-Feb-23 Fri	1.45	1.45	1.425	1.425			21.0	21.0	###
2007-Feb-22 Thu	###	1.44	1.42	1.42			26.6	26.6	###
2007-Feb-21 Wed	1.42	1.43	1.4	1.43			###	###	0.1
2007-Feb-20 Tue	1.42	1.44	###	###			###	###	0.0
2007-Feb-19 Mon	###	1.42	###	###			66.6	66.6	0.0
2007-Feb-16 Fri	###	1.43	###	###			###	###	0.0
2007-Feb-15 Thu	###	###	###	###			8.3	8.3	0.0
2007-Feb-14 Wed	###	1.45	###	1.4	664,471	481,741	###	###	###
2007-Feb-13 Tue	###	1.385	###	###			###	###	0.0
2007-Feb-12 Mon	###	###	###	###			###	###	0.0
2007-Feb-09 Fri	1.28	1.325	1.28	1.325			88.7	88.7	0.1
2007-Feb-08 Thu	###	###	1.285	###			77.0	77.0	0.0
2007-Feb-07 Wed	1.29	###	1.28	1.28			###	###	###
2007-Feb-06 Tue	1.285	###	1.28	###	232,153	148,577	75.7	75.7	0.0
2007-Feb-05 Mon	1.25	1.29	1.25	1.285			90.2	90.2	###
2007-Feb-02 Fri	1.28	1.28	###	1.27	163,828	104,849	###	###	###
2007-Feb-01 Thu	1.27	1.275	1.25	1.25			###	###	###
2007-Jan-31 Wed	1.27	1.28	###	1.27	346,476	221,744	69.9	69.9	###
2007-Jan-30 Tue	###	1.28	###	###			92.9	92.9	0.0
2007-Jan-29 Mon	###	1.2	###	1.2			###	###	0.1
2007-Jan-25 Thu	###	###	###	1.175			###	###	###
2007-Jan-24 Wed	1.21	1.21	###	###	91,680	###	###	###	0.0
2007-Jan-23 Tue	1.2	###	###	1.2	532,483	0	###	###	0.1
2007-Jan-22 Mon	1.25	1.25	###	1.2	841,924	###	###	###	0.1
2007-Jan-19 Fri	1.275	1.275	1.225	1.23	207,570	###	8.6	8.6	0.1
2007-Jan-18 Thu	1.28	1.28	1.255	1.27			28.6	28.6	###
2007-Jan-17 Wed	###	###	1.28	###	85,980	55,027	###	###	0.0
2007-Jan-16 Tue	1.27	###	1.25	1.29	364,549	227,843	77.7	77.7	0.1
2007-Jan-15 Mon	1.23	###	1.23	###			86.3	86.3	0.0
2007-Jan-12 Fri	1.23	###	1.22	1.225			###	###	0.1
2007-Jan-11 Thu	1.22	1.24	1.22	1.22			###	###	0.1
2007-Jan-10 Wed	###	1.24	###	1.21			###	###	###
2007-Jan-09 Tue	1.23	1.23	###	###			22.9	22.9	0.0
2007-Jan-08 Mon	1.26	1.26	1.21	1.22			###	###	0.1
2007-Jan-05 Fri	1.29	###	1.25	1.27			###	###	###
2007-Jan-04 Thu	1.28	1.28	###	1.27	326,250	###	37.7	37.7	###
2007-Jan-03 Wed	###	###	1.27	1.285	608,386	386,325	###	###	###
2007-Jan-02 Tue	1.22	###	1.22	###			93.1	93.1	0.0
2006-Dec-29 Fri	###	1.2	###	###	1,035,056	###	96.8	96.8	0.0
2006-Dec-28 Thu	###	###	###	###	600,172	0	###	###	0.0
2006-Dec-27 Wed	###	###	###	###	1,075,359	0	2.3	2.3	0.0
2006-Dec-22 Fri	1.25	1.25	###	###	576,678	360,423	3.0	3.0	0.0
2006-Dec-21 Thu	1.24	1.27	1.2	1.255			82.8	82.8	###
2006-Dec-20 Wed	1.45	1.45	###	1.25	3,972,682	###	0.4	0.4	###
2006-Dec-19 Tue	1.75	1.75	1.4	1.4	2,002,350	###	###	###	###
2006-Dec-18 Mon	0	0	0	0	0				0.0
2006-Dec-15 Fri	1.45	###	1.45	1.55			96.2	96.2	###
2006-Dec-14 Thu	###	1.45	###	1.45			###	###	###
2006-Dec-13 Wed	1.4	1.4	1.375	###			###	###	0.0
2006-Dec-12 Tue	###	###	###	###	133,089	0	###	###	0.0
2006-Dec-11 Mon	1.42	1.42	###	1.4			23.3	23.3	###
2006-Dec-08 Fri	###	1.4	1.325	1.385			###	###	0.1
2006-Dec-07 Thu	1.29	###	1.29	###			###	###	0.0
2006-Dec-06 Wed	1.28	###	1.28	###			78.2	78.2	0.0
2006-Dec-05 Tue	1.29	###	1.28	1.28			###	###	###
2006-Dec-04 Mon	1.27	1.28	1.27	1.28			75.5	75.5	###
2006-Dec-01 Fri	1.29	1.29	1.27	1.28	38,173	###	32.0	32.0	###
2006-Nov-30 Thu	###	###	1.29	1.29			28.9	28.9	0.1
2006-Nov-29 Wed	###	###	1.27	1.29	122,789	77,971	###	###	0.1
2006-Nov-28 Tue	###	###	1.28	###	58,379	###	79.0	79.0	0.0
2006-Nov-27 Mon	###	###	1.26	###	147,028	92,627	###	###	0.0
2006-Nov-24 Fri	###	###	###	###			###	###	0.0
2006-Nov-23 Thu	###	###	###	###	280,081	0	18.0	18.0	0.0
2006-Nov-22 Wed	###	###	###	###			###	###	0.0
2006-Nov-21 Tue	1.23	###	1.23	###			###	###	0.0
2006-Nov-20 Mon	1.21	1.22	1.21	1.21			###	###	###
2006-Nov-17 Fri	1.25	1.27	1.21	1.22	117,420	###	13.7	13.7	0.1
2006-Nov-16 Thu	1.25	1.27	1.25	1.25			###	###	###
2006-Nov-15 Wed	1.25	1.27	1.25	1.27			###	###	###
2006-Nov-14 Tue	1.255	1.27	1.23	1.25			###	###	###
2006-Nov-13 Mon	1.245	1.28	1.23	1.255	114,524	143,727	78.3	78.3	###
2006-Nov-10 Fri	1.22	1.25	###	1.245			###	###	0.1
2006-Nov-09 Thu	###	###	1.23	1.23			###	###	0.1
2006-Nov-08 Wed	###	###	###	###	507,380	0	17.5	17.5	0.0
2006-Nov-07 Tue	###	###	1.29	###			###	###	0.0
2006-Nov-06 Mon	1.255	1.345	1.25	###			88.0	88.0	0.0
2006-Nov-03 Fri	###	1.27	###	1.245	549,642	349,022	###	###	0.1
2006-Nov-02 Thu	###	###	1.145	###	457,920	262,159	###	###	0.0
2006-Nov-01 Wed	###	###	###	###			###	###	0.0
2006-Oct-31 Tue	###	1.155	###	###	188,446	108,827	28.4	28.4	0.0
2006-Oct-30 Mon	###	###	###	###			###	###	0.0
2006-Oct-27 Fri	1.155	###	###	###			###	###	0.0
2006-Oct-26 Thu	###	###	###	###			96.8	96.8	0.0
2006-Oct-25 Wed	0.975	###	0.975	###			88.5	88.5	0.0
2006-Oct-24 Tue	###	###	###	0.975	686,725	0	###	###	###
2006-Oct-23 Mon	0.985	0.985	###	###			20.6	20.6	0.0
2006-Oct-20 Fri	###	###	###	0.975	181,571	0	###	###	###
2006-Oct-19 Thu	###	###	###	###	56,579	0	71.0	71.0	0.0
2006-Oct-18 Wed	0.975	0.985	0.975	0.985			###	###	###
2006-Oct-17 Tue	###	###	###	###			30.2	30.2	0.0
2006-Oct-16 Mon	0.985	0.985	###	###			###	###	0.0
2006-Oct-13 Fri	###	###	###	###			82.8	82.8	0.0
2006-Oct-12 Thu	###	###	###	###	1,071,025	0	###	###	0.0
2006-Oct-11 Wed	###	###	###	0.985			###	###	###
2006-Oct-10 Tue	###	###	###	0.985			###	###	###
2006-Oct-09 Mon	###	###	###	0.945	202,874	0	###	###	0.1
2006-Oct-06 Fri	###	###	###	###			###	###	0.0
2006-Oct-05 Thu	###	###	###	0.945			###	###	0.1
2006-Oct-04 Wed	0.925	###	###	###			73.8	73.8	0.0
2006-Oct-03 Tue	###	###	###	0.945			###	###	0.1
2006-Oct-02 Mon	###	###	###	###	240,126	0	3.9	3.9	0.0
2006-Sep-29 Fri	###	###	###	###			8.0	8.0	0.0
2006-Sep-28 Thu	###	###	0.975	###			6.5	6.5	0.0
2006-Sep-27 Wed	###	###	###	###	192,886	0	###	###	0.0
2006-Sep-26 Tue	0.975	###	###	###			84.0	84.0	0.0
2006-Sep-25 Mon	###	###	###	###			93.6	93.6	0.0
2006-Sep-22 Fri	0.88	###	0.88	###			###	###	0.0
2006-Sep-21 Thu	###	###	0.88	0.88			###	###	0.1
2006-Sep-20 Wed	###	###	0.885	0.885	223,185	98,759	19.6	19.6	###
2006-Sep-19 Tue	###	###	###	###	149,787	0	77.1	77.1	0.0
2006-Sep-18 Mon	###	###	0.89	###			67.3	67.3	0.0
2006-Sep-15 Fri	###	###	###	###			66.7	66.7	0.0
2006-Sep-14 Thu	###	###	###	###	23,750	0	###	###	0.0
2006-Sep-13 Wed	###	###	###	###			84.8	84.8	0.0
2006-Sep-12 Tue	###	###	0.88	###			11.3	11.3	0.0
2006-Sep-11 Mon	###	###	###	###	41,647	0	33.4	33.4	0.0
2006-Sep-08 Fri	###	###	###	0.975			71.4	71.4	###
2006-Sep-07 Thu	###	0.985	0.955	###	3,171,286	3,076,147	65.2	65.2	0.0
2006-Sep-06 Wed	###	###	0.985	###			###	###	0.0
2006-Sep-05 Tue	###	###	###	###	144,271	0	###	###	0.0
2006-Sep-04 Mon	###	###	###	###	491,889	0	###	###	0.0
2006-Sep-01 Fri	###	###	###	###			76.7	76.7	0.0
2006-Aug-31 Thu	###	###	###	###			61.5	61.5	0.0
2006-Aug-30 Wed	###	###	###	###	512,088	0	###	###	0.0
2006-Aug-29 Tue	###	###	###	###			###	###	0.0
2006-Aug-28 Mon	###	###	0.83	###	784,470	325,555	15.8	15.8	0.0
2006-Aug-25 Fri	###	###	###	###			2.7	2.7	0.0
2006-Aug-24 Thu	###	1.045	###	###	189,055	98,781	###	###	0.0
2006-Aug-23 Wed	###	###	1	###			69.8	69.8	0.0
2006-Aug-22 Tue	1	###	###	###	187,878	0	84.5	84.5	0.0
2006-Aug-21 Mon	###	###	###	###			###	###	0.0
2006-Aug-18 Fri	###	###	1	1	13,644	6,822	10.1	10.1	###
2006-Aug-17 Thu	###	###	1	###			###	###	0.0
2006-Aug-16 Wed	###	###	1	###	215,040	107,520	4.1	4.1	0.0
2006-Aug-15 Tue	###	###	###	###	224,851	0	77.8	77.8	0.0
2006-Aug-14 Mon	###	###	1	###			###	###	0.0
2006-Aug-11 Fri	###	###	###	###			###	###	0.0
2006-Aug-10 Thu	1	###	###	1			68.7	68.7	###
2006-Aug-09 Wed	###	###	0.975	###			###	###	0.0
2006-Aug-08 Tue	###	0.975	###	0.975			96.3	96.3	###
2006-Aug-07 Mon	0.88	###	0.88	###	251,959	###	92.7	92.7	0.0
2006-Aug-04 Fri	###	###	0.855	0.875			14.9	14.9	0.1
2006-Aug-03 Thu	###	###	0.89	0.89	509,026	###	###	###	###
2006-Aug-02 Wed	###	###	###	###	458,341	0	###	###	0.0
2006-Aug-01 Tue	0.82	###	0.82	0.87	380,841	156,144	96.6	96.6	0.1
2006-Jul-31 Mon	0.82	0.82	###	###	83,976	###	###	###	0.0
2006-Jul-28 Fri	0.81	0.82	0.8	###	147,187	119,221	77.0	77.0	0.0
2006-Jul-27 Thu	0.81	0.84	0.81	0.81			###	###	0.1
2006-Jul-26 Wed	0.81	0.82	###	0.81			###	###	0.1
2006-Jul-25 Tue	0.8	0.8	0.8	0.8			70.2	70.2	0.1
2006-Jul-24 Mon	0.8	0.81	0.785	0.785	97,083	77,423	22.0	22.0	###
2006-Jul-21 Fri	0.79	0.8	0.79	0.8			82.0	82.0	0.1
2006-Jul-20 Thu	0.79	0.79	0.79	0.79			70.5	70.5	###
2006-Jul-19 Wed	0.78	0.785	0.78	0.78			75.6	75.6	0.1
2006-Jul-18 Tue	0.79	0.79	0.77	0.775			20.7	20.7	0.1
2006-Jul-17 Mon	0.79	0.79	0.78	0.79	37,485	29,425	73.6	73.6	###
2006-Jul-14 Fri	0.78	0.81	0.775	0.79			85.0	85.0	###
2006-Jul-13 Thu	0.8	0.8	0.78	0.78			###	###	0.1
2006-Jul-12 Wed	0.81	0.825	0.79	0.79	84,359	###	###	###	###
2006-Jul-11 Tue	0.82	0.82	0.8	0.8			16.5	16.5	0.1
2006-Jul-10 Mon	0.81	0.825	0.8	0.82	78,342	63,652	78.1	78.1	0.1
2006-Jul-07 Fri	0.81	0.81	0.78	0.81	45,578	###	###	###	0.1
2006-Jul-06 Thu	0.79	0.81	0.785	0.81	128,250	102,279	82.2	82.2	0.1
2006-Jul-05 Wed	0.8	###	0.79	0.79			###	###	###
2006-Jul-04 Tue	0.77	###	0.77	###			90.1	90.1	0.0
2006-Jul-03 Mon	0.83	0.83	###	0.77			1.6	1.6	0.1
2006-Jun-30 Fri	0.81	0.83	0.8	0.83	106,250	###	###	###	###
2006-Jun-28 Wed	0.79	0.81	0.79	0.8	72,171	###	77.3	77.3	0.1
2006-Jun-27 Tue	0.8	0.8	0.78	0.79	3,545	###	25.8	25.8	###
2006-Jun-26 Mon	0.81	0.82	0.8	0.8			###	###	0.1
2006-Jun-23 Fri	0.77	###	0.77	0.81			95.1	95.1	0.1
2006-Jun-22 Thu	0.81	0.82	0.77	0.77			###	###	0.1
2006-Jun-21 Wed	0.82	0.845	0.775	0.81			###	###	0.1
2006-Jun-20 Tue	0.87	0.87	0.82	0.82	151,544	128,054	7.3	7.3	0.1
2006-Jun-19 Mon	0.84	0.86	0.82	0.86			###	###	###
2006-Jun-16 Fri	0.86	0.87	0.79	0.84			###	###	###
2006-Jun-15 Thu	0.82	###	0.82	0.85	465,747	190,956	###	###	###
2006-Jun-14 Wed	0.87	0.87	0.755	###	339,851	276,128	###	###	0.0
2006-Jun-13 Tue	0.785	###	0.785	0.845			###	###	###
2006-Jun-09 Fri	0.76	0.8	0.76	0.77			80.5	80.5	0.1
2006-Jun-08 Thu	0.72	0.775	0.72	###	560,789	419,189	###	###	0.0
2006-Jun-07 Wed	###	0.75	0.71	0.72			###	###	###
2006-Jun-06 Tue	###	0.77	###	###	498,941	###	###	###	0.0
2006-Jun-05 Mon	###	###	###	###			###	###	0.0
2006-Jun-02 Fri	###	###	###	###			###	###	0.0
2006-Jun-01 Thu	###	###	###	###	15,820	0	75.3	75.3	0.0
2006-May-31 Wed	###	###	0.58	###	28,343	###	68.7	68.7	0.0
2006-May-30 Tue	###	###	###	###	104,357	0	###	###	0.0
2006-May-29 Mon	###	0.625	###	###	56,180	17,556	65.8	65.8	0.0
2006-May-26 Fri	###	###	###	###			###	###	0.0
2006-May-25 Thu	###	###	###	###			14.3	14.3	0.0
2006-May-24 Wed	###	###	###	###			###	###	0.0
2006-May-23 Tue	###	###	###	###			17.6	17.6	0.0
2006-May-22 Mon	###	###	###	###			###	###	0.0
2006-May-19 Fri	###	###	###	###			87.4	87.4	0.0
2006-May-18 Thu	###	###	0.59	###	474,645	140,020	31.0	31.0	0.0
2006-May-17 Wed	###	###	0.625	###	74,272	###	###	###	0.0
2006-May-16 Tue	###	###	###	###	581,585	0	33.6	33.6	0.0
2006-May-15 Mon	###	###	###	###			###	###	0.0
2006-May-12 Fri	0.59	0.655	0.59	###	881,352	548,641	###	###	0.0
2006-May-11 Thu	0.57	0.57	0.57	0.57			68.3	68.3	###
2006-May-10 Wed	###	###	###	###	62,186	0	###	###	0.0
2006-May-09 Tue	###	###	0.59	###	105,359	31,080	###	###	0.0
2006-May-08 Mon	0.59	###	0.59	###	318,940	94,087	###	###	0.0
2006-May-05 Fri	0.59	0.59	0.59	0.59			###	###	0.0
2006-May-04 Thu	0.575	0.59	0.575	0.59			89.6	89.6	0.0
2006-May-03 Wed	0.56	###	0.55	0.56			68.5	68.5	###
2006-May-02 Tue	###	###	0.56	0.56			33.7	33.7	###
2006-May-01 Mon	###	0.59	0.56	###			67.3	67.3	0.0
2006-Apr-28 Fri	0.575	0.575	0.56	0.56			###	###	###
2006-Apr-27 Thu	0.57	0.59	0.57	0.575	114,427	###	78.8	78.8	###
2006-Apr-26 Wed	###	###	0.56	0.575	199,853	55,958	7.6	7.6	###
2006-Apr-24 Mon	0.59	###	0.58	0.58	27,580	###	###	###	###
2006-Apr-21 Fri	###	###	0.59	###			###	###	0.0
2006-Apr-20 Thu	###	###	###	###			###	###	0.0
2006-Apr-19 Wed	###	###	###	###			###	###	0.0
2006-Apr-18 Tue	0.585	###	0.56	###			84.7	84.7	0.0
2006-Apr-13 Thu	###	###	0.53	0.59	416,385	110,342	###	###	0.0
2006-Apr-11 Tue	###	0.655	###	0.655	115,841	###	###	###	###
2006-Apr-10 Mon	###	###	0.625	###	66,620	###	###	###	0.0
2006-Apr-07 Fri	###	###	###	###	125,981	0	18.8	18.8	0.0
2006-Apr-06 Thu	###	###	###	0.655			15.6	15.6	###
2006-Apr-05 Wed	###	0.675	###	0.675	539,458	###	97.9	97.9	0.0
2006-Apr-04 Tue	###	###	###	###			###	###	0.0
2006-Apr-03 Mon	###	###	###	###			###	###	0.0
2006-Mar-31 Fri	###	###	0.59	###	1,158,380	341,722	60.5	60.5	0.0
2006-Mar-30 Thu	0.59	###	0.59	0.59			###	###	0.0
2006-Mar-29 Wed	0.59	0.59	0.57	0.59			###	###	0.0
2006-Mar-28 Tue	###	###	0.59	0.59			###	###	0.0
2006-Mar-27 Mon	0.58	###	0.57	###	278,355	###	85.2	85.2	0.0
2006-Mar-24 Fri	0.58	0.58	0.57	0.57	115,985	###	17.1	17.1	###
2006-Mar-23 Thu	0.58	0.58	0.57	0.57	88,625	50,959	17.6	17.6	###
2006-Mar-22 Wed	0.58	###	0.575	0.575	107,822	###	23.0	23.0	###
2006-Mar-21 Tue	0.58	###	0.57	###			###	###	0.0
2006-Mar-20 Mon	###	###	0.58	0.58	237,473	###	###	###	###
2006-Mar-17 Fri	0.59	###	0.58	###			###	###	0.0
2006-Mar-16 Thu	###	###	0.585	0.59			###	###	0.0
2006-Mar-15 Wed	###	###	###	###	134,250	0	69.0	69.0	0.0
2006-Mar-14 Tue	###	###	###	###			###	###	0.0
2006-Mar-13 Mon	0.59	###	0.59	###	120,154	35,445	###	###	0.0
2006-Mar-10 Fri	###	###	0.59	0.59			17.2	17.2	0.0
2006-Mar-09 Thu	###	###	###	###	82,543	0	63.7	63.7	0.0
2006-Mar-08 Wed	###	###	###	###			81.3	81.3	0.0
2006-Mar-07 Tue	0.585	###	0.585	###			88.8	88.8	0.0
2006-Mar-06 Mon	###	###	0.57	0.575			###	###	###
2006-Mar-03 Fri	###	###	###	###	233,524	0	5.4	5.4	0.0