(ESS) ESSENTIAL METALS LIMITED Daily Prices Page 5

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 Sat 26-Apr-18 09:52:07 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

(ESS) ESSENTIAL METALS LIMITED Daily Prices Page 5...

TOC Company Info for ESS Limits

Company Details for (ESS) ESSENTIAL METALS LIMITED

Listing Code	ESS
Listing Name	ESSENTIAL METALS LIMITED
GICS Sector	Materials
ISIN Name	ESSA AUSTRALIA
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ESS9

Maximum Price date available .. Wednesday 15th April 2026
Latest price with VOLUME for ESS .. Thursday 26th October 2023

ESS 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	0.076	1	0.0
MAX	###	35,711,081	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ESS Bottom

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

End of day Prices (full format),

352 Days for (ESS) ESSENTIAL METALS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2009-Jan-02 Fri	###	###	###	###			###	###	0.0
2008-Dec-31 Wed	###	###	###	###			###	###	0.0
2008-Dec-30 Tue	0.275	0.275	0.275	0.275			61.2	61.2	###
2008-Dec-29 Mon	0.255	0.255	0.255	0.255	0				0.0
2008-Dec-24 Wed	0.255	0.255	0.255	0.255			63.7	63.7	0.0
2008-Dec-23 Tue	0.28	0.28	0.25	0.275			27.2	27.2	###
2008-Dec-22 Mon	0.29	0.29	0.29	0.29	0				###
2008-Dec-19 Fri	0.29	0.29	0.29	0.29			###	###	###
2008-Dec-18 Thu	0.29	0.29	0.29	0.29			###	###	###
2008-Dec-17 Wed	0.29	0.29	0.29	0.29	0				###
2008-Dec-16 Tue	0.275	0.29	0.275	0.29	33,775	9,541	93.4	93.4	###
2008-Dec-15 Mon	0.285	0.285	0.27	0.28	241,340	66,971	###	###	###
2008-Dec-12 Fri	###	###	###	###	2,586	0	###	###	0.0
2008-Dec-11 Thu	0.29	###	0.285	0.285			###	###	###
2008-Dec-10 Wed	###	###	###	###	0				0.0
2008-Dec-09 Tue	###	###	###	###			14.8	14.8	0.0
2008-Dec-08 Mon	0.29	###	0.285	0.285	50,871	7,249	25.9	25.9	###
2008-Dec-05 Fri	###	###	0.29	0.29			30.3	30.3	###
2008-Dec-04 Thu	0.28	0.285	0.28	0.28			###	###	###
2008-Dec-03 Wed	0.285	###	0.285	0.285			###	###	###
2008-Dec-02 Tue	###	###	###	###			75.9	75.9	0.0
2008-Dec-01 Mon	###	###	###	###			74.1	74.1	0.0
2008-Nov-28 Fri	###	###	###	###			###	###	0.0
2008-Nov-27 Thu	###	###	###	###	0				0.0
2008-Nov-26 Wed	###	###	###	###			78.9	78.9	0.0
2008-Nov-25 Tue	###	###	###	###			68.8	68.8	0.0
2008-Nov-24 Mon	0.355	0.355	###	###			###	###	0.0
2008-Nov-21 Fri	0.355	0.355	###	###			29.6	29.6	0.0
2008-Nov-20 Thu	###	0.45	###	0.45			97.4	97.4	0.0
2008-Nov-19 Wed	0.5	0.5	###	0.42			4.2	4.2	###
2008-Nov-18 Tue	###	###	###	###	0				0.0
2008-Nov-17 Mon	###	###	###	###			82.1	82.1	0.0
2008-Nov-14 Fri	###	###	###	###			###	###	0.0
2008-Nov-13 Thu	0.51	0.51	0.51	0.51			###	###	###
2008-Nov-12 Wed	0.51	0.51	0.51	0.51	3,883	1,980	74.7	74.7	###
2008-Nov-11 Tue	0.59	0.59	0.51	0.51	91,440	###	###	###	###
2008-Nov-10 Mon	0.59	###	0.55	0.55	70,779	###	###	###	###
2008-Nov-07 Fri	###	###	0.58	0.58			19.1	19.1	###
2008-Nov-06 Thu	###	###	###	###			###	###	0.0
2008-Nov-05 Wed	###	###	###	###			13.1	13.1	0.0
2008-Nov-04 Tue	###	###	###	###			11.7	11.7	0.0
2008-Nov-03 Mon	###	###	###	###			###	###	0.0
2008-Oct-31 Fri	0.625	0.625	###	###			15.3	15.3	0.0
2008-Oct-30 Thu	###	###	###	###			###	###	0.0
2008-Oct-29 Wed	###	###	0.56	0.56	60,558	16,956	5.3	5.3	###
2008-Oct-28 Tue	###	###	###	###			78.3	78.3	0.0
2008-Oct-27 Mon	###	###	###	###			18.1	18.1	0.0
2008-Oct-24 Fri	###	###	###	###			###	###	0.0
2008-Oct-23 Thu	###	0.7	###	0.7			95.3	95.3	###
2008-Oct-22 Wed	0.7	0.7	###	###			10.3	10.3	0.0
2008-Oct-21 Tue	0.7	0.7	0.7	0.7			###	###	###
2008-Oct-20 Mon	###	###	###	###			###	###	0.0
2008-Oct-17 Fri	###	###	###	###			29.4	29.4	0.0
2008-Oct-16 Thu	0.72	0.72	0.7	0.72	19,929	14,149	82.6	82.6	###
2008-Oct-15 Wed	0.8	0.8	0.725	0.725			9.1	9.1	###
2008-Oct-14 Tue	0.77	0.77	###	###			9.9	9.9	0.0
2008-Oct-13 Mon	###	0.77	###	0.77	9,754	3,755	96.2	96.2	0.1
2008-Oct-10 Fri	0.72	0.72	###	###			###	###	0.0
2008-Oct-09 Thu	0.72	0.72	###	0.72			###	###	###
2008-Oct-08 Wed	0.75	###	0.72	0.72			###	###	###
2008-Oct-07 Tue	###	###	0.75	0.75			9.7	9.7	###
2008-Oct-06 Mon	0.82	0.82	0.82	0.82			88.9	88.9	0.1
2008-Oct-03 Fri	###	0.82	###	0.82			73.2	73.2	0.1
2008-Oct-02 Thu	###	###	###	###			78.4	78.4	0.0
2008-Oct-01 Wed	0.83	0.84	0.82	0.84			###	###	###
2008-Sep-30 Tue	0.85	0.85	0.81	0.85			###	###	###
2008-Sep-29 Mon	###	###	0.875	0.875	27,770	12,149	###	###	0.1
2008-Sep-26 Fri	###	0.925	0.89	0.89			41.7	41.7	###
2008-Sep-25 Thu	0.87	###	0.87	###			84.1	84.1	0.0
2008-Sep-24 Wed	###	###	0.86	0.86			###	###	###
2008-Sep-23 Tue	###	###	0.89	###			24.4	24.4	0.0
2008-Sep-22 Mon	###	###	###	###			36.3	36.3	0.0
2008-Sep-19 Fri	###	###	###	###	13,324	0	23.0	23.0	0.0
2008-Sep-18 Thu	0.955	0.955	###	###			41.9	41.9	0.0
2008-Sep-17 Wed	###	###	###	###	29,480	0	###	###	0.0
2008-Sep-16 Tue	###	###	0.985	###			69.5	69.5	0.0
2008-Sep-15 Mon	###	###	###	###	56,485	0	13.5	13.5	0.0
2008-Sep-12 Fri	###	###	###	###			86.8	86.8	0.0
2008-Sep-11 Thu	###	###	1.025	1.025	39,170	20,074	###	###	###
2008-Sep-10 Wed	###	###	###	###			###	###	0.0
2008-Sep-09 Tue	###	###	###	###			###	###	0.0
2008-Sep-08 Mon	###	###	###	###	203,976	0	75.4	75.4	0.0
2008-Sep-05 Fri	###	###	###	###			###	###	0.0
2008-Sep-04 Thu	###	###	###	1.045			86.7	86.7	0.1
2008-Sep-03 Wed	###	###	###	###			###	###	0.0
2008-Sep-02 Tue	###	###	###	###			###	###	0.0
2008-Sep-01 Mon	###	###	###	###			###	###	0.0
2008-Aug-29 Fri	###	###	###	###	46,281	0	###	###	0.0
2008-Aug-28 Thu	###	###	###	###			###	###	0.0
2008-Aug-27 Wed	1.045	###	###	###			73.5	73.5	0.0
2008-Aug-26 Tue	1.045	1.045	1.045	1.045	28,083	29,346	65.4	65.4	0.1
2008-Aug-25 Mon	###	###	###	###			88.3	88.3	0.0
2008-Aug-22 Fri	###	###	###	###	0				0.0
2008-Aug-21 Thu	###	###	###	###	0				0.0
2008-Aug-20 Wed	###	###	###	###	1	0	65.1	65.1	0.0
2008-Aug-19 Tue	0.985	###	0.985	###	22,985	11,320	94.9	94.9	0.0
2008-Aug-18 Mon	###	###	###	###			16.0	16.0	0.0
2008-Aug-15 Fri	0.955	0.955	0.955	0.955			###	###	0.1
2008-Aug-14 Thu	1	1	1	1	0				###
2008-Aug-13 Wed	0.955	1	0.955	1			###	###	###
2008-Aug-12 Tue	###	###	0.955	0.955			###	###	0.1
2008-Aug-11 Mon	1	1	1	1	0				###
2008-Aug-08 Fri	1	1	1	1			###	###	###
2008-Aug-07 Thu	###	###	###	###	0				0.0
2008-Aug-06 Wed	###	###	###	###			###	###	0.0
2008-Aug-05 Tue	###	###	###	###			39.9	39.9	0.0
2008-Aug-04 Mon	###	###	###	###			13.9	13.9	0.0
2008-Aug-01 Fri	0	0	0	0	0				0.0
2008-Jul-31 Thu	0.945	0.945	0.945	0.945			###	###	0.1
2008-Jul-30 Wed	1	1	###	###			19.4	19.4	0.0
2008-Jul-29 Tue	###	###	###	###			76.2	76.2	0.0
2008-Jul-28 Mon	1	1	0.985	###			35.2	35.2	0.0
2008-Jul-25 Fri	###	###	1	1			13.2	13.2	###
2008-Jul-24 Thu	###	###	1	1			9.8	9.8	###
2008-Jul-23 Wed	1	###	###	###			###	###	0.0
2008-Jul-22 Tue	###	###	0.985	0.985			29.9	29.9	###
2008-Jul-21 Mon	###	0.985	###	0.985	12,480	6,146	###	###	###
2008-Jul-18 Fri	1	1	1	1			###	###	###
2008-Jul-17 Thu	###	###	###	###			69.9	69.9	0.0
2008-Jul-16 Wed	###	###	###	###			###	###	0.0
2008-Jul-15 Tue	###	###	###	###			99.0	99.0	0.0
2008-Jul-14 Mon	###	###	###	###			###	###	0.0
2008-Jul-11 Fri	###	###	###	###			22.9	22.9	0.0
2008-Jul-10 Thu	1	1	###	###	11,582	###	###	###	0.0
2008-Jul-09 Wed	1	1	###	###	73,157	36,578	12.0	12.0	0.0
2008-Jul-08 Tue	###	###	1	1			###	###	###
2008-Jul-07 Mon	0	0	0	0	0				0.0
2008-Jul-04 Fri	###	###	###	###	74,926	0	11.2	11.2	0.0
2008-Jul-03 Thu	1	1	###	###	63,886	31,943	41.9	41.9	0.0
2008-Jul-02 Wed	###	###	1	###			16.8	16.8	0.0
2008-Jul-01 Tue	###	###	###	###			72.7	72.7	0.0
2008-Jun-30 Mon	###	###	###	###			###	###	0.0
2008-Jun-27 Fri	###	###	###	###			###	###	0.0
2008-Jun-26 Thu	###	###	###	###	0				0.0
2008-Jun-25 Wed	###	###	###	###	12,340	0	###	###	0.0
2008-Jun-24 Tue	###	###	###	###			35.4	35.4	0.0
2008-Jun-23 Mon	###	###	###	###			32.0	32.0	0.0
2008-Jun-20 Fri	###	###	###	###	8,849	0	72.4	72.4	0.0
2008-Jun-19 Thu	###	###	###	###	146,624	0	###	###	0.0
2008-Jun-18 Wed	###	###	###	###	38,850	0	###	###	0.0
2008-Jun-17 Tue	###	###	###	###			66.5	66.5	0.0
2008-Jun-16 Mon	###	###	###	###			###	###	0.0
2008-Jun-13 Fri	###	###	###	###			72.2	72.2	0.0
2008-Jun-12 Thu	1.085	1.085	###	###			45.5	45.5	0.0
2008-Jun-11 Wed	###	###	###	###			###	###	0.0
2008-Jun-10 Tue	###	###	###	###			40.4	40.4	0.0
2008-Jun-06 Fri	###	###	###	###			77.9	77.9	0.0
2008-Jun-05 Thu	###	###	###	###	32,273	0	###	###	0.0
2008-Jun-04 Wed	###	###	###	###			###	###	0.0
2008-Jun-03 Tue	###	###	###	1.075			###	###	###
2008-Jun-02 Mon	###	###	1.125	1.125			39.7	39.7	###
2008-May-30 Fri	###	###	###	###	110,474	0	###	###	0.0
2008-May-29 Thu	###	###	###	###	150,248	0	16.1	16.1	0.0
2008-May-28 Wed	###	###	###	###			###	###	0.0
2008-May-27 Tue	###	1.125	###	1.125			###	###	###
2008-May-26 Mon	###	###	###	###			###	###	0.0
2008-May-23 Fri	###	###	###	###			###	###	0.0
2008-May-22 Thu	###	###	###	###			65.3	65.3	0.0
2008-May-21 Wed	1.125	1.125	1.125	1.125			67.7	67.7	###
2008-May-20 Tue	###	###	###	###	16,029	0	###	###	0.0
2008-May-19 Mon	###	1.145	###	###			###	###	0.0
2008-May-16 Fri	###	###	1.125	1.125			###	###	###
2008-May-15 Thu	###	###	###	###			27.3	27.3	0.0
2008-May-14 Wed	###	###	###	###	0				0.0
2008-May-13 Tue	###	###	###	###			###	###	0.0
2008-May-12 Mon	###	###	###	###			###	###	0.0
2008-May-09 Fri	###	###	###	###			64.2	64.2	0.0
2008-May-08 Thu	###	###	###	###			62.5	62.5	0.0
2008-May-07 Wed	###	###	###	###			###	###	0.0
2008-May-06 Tue	###	###	###	###	19,750	0	68.4	68.4	0.0
2008-May-05 Mon	###	###	###	###	97,042	0	###	###	0.0
2008-May-02 Fri	###	###	###	###			27.4	27.4	0.0
2008-May-01 Thu	###	###	1.155	###			69.7	69.7	0.0
2008-Apr-30 Wed	1.145	###	###	###			77.5	77.5	0.0
2008-Apr-29 Tue	###	###	###	###			###	###	0.0
2008-Apr-28 Mon	###	###	###	###			32.7	32.7	0.0
2008-Apr-24 Thu	###	###	###	###	19,650	0	###	###	0.0
2008-Apr-23 Wed	###	###	###	###			###	###	0.0
2008-Apr-22 Tue	###	###	###	###	30,750	0	21.7	21.7	0.0
2008-Apr-21 Mon	###	###	###	###	28,723	0	66.6	66.6	0.0
2008-Apr-18 Fri	###	###	###	###			73.3	73.3	0.0
2008-Apr-17 Thu	###	###	###	###			24.3	24.3	0.0
2008-Apr-16 Wed	###	1.28	###	###	166,047	106,270	###	###	0.0
2008-Apr-15 Tue	###	###	###	###			###	###	0.0
2008-Apr-14 Mon	###	###	###	1.045	21,180	0	###	###	0.1
2008-Apr-11 Fri	###	###	###	###			71.0	71.0	0.0
2008-Apr-10 Thu	###	###	###	###			36.0	36.0	0.0
2008-Apr-09 Wed	###	###	###	###	2,050	0	74.6	74.6	0.0
2008-Apr-08 Tue	###	###	###	###			82.2	82.2	0.0
2008-Apr-07 Mon	###	###	###	###	0				0.0
2008-Apr-04 Fri	###	###	###	###			###	###	0.0
2008-Apr-03 Thu	###	###	###	###	13,174	0	###	###	0.0
2008-Apr-02 Wed	0.985	0.985	###	0.985			###	###	###
2008-Apr-01 Tue	###	0.985	###	0.985			###	###	###
2008-Mar-31 Mon	###	###	###	###	25,124	0	20.3	20.3	0.0
2008-Mar-28 Fri	###	###	###	###			###	###	0.0
2008-Mar-27 Thu	0.945	0.975	###	0.975			82.2	82.2	###
2008-Mar-26 Wed	###	0.985	###	###	37,252	18,346	82.5	82.5	0.0
2008-Mar-25 Tue	###	###	###	###			84.2	84.2	0.0
2008-Mar-20 Thu	###	###	###	###	0				0.0
2008-Mar-19 Wed	0.88	###	0.87	###	13,983	6,082	93.8	93.8	0.0
2008-Mar-18 Tue	###	###	0.88	0.88	70,587	31,058	###	###	0.1
2008-Mar-17 Mon	###	###	###	###			9.3	9.3	0.0
2008-Mar-14 Fri	0.945	###	###	###			###	###	0.0
2008-Mar-13 Thu	###	###	###	###	550	0	77.5	77.5	0.0
2008-Mar-12 Wed	1	1.025	###	###			###	###	0.0
2008-Mar-11 Tue	###	###	###	###			###	###	0.0
2008-Mar-10 Mon	0.945	0.945	###	###			45.4	45.4	0.0
2008-Mar-07 Fri	1	1	###	1	39,822	###	76.3	76.3	###
2008-Mar-06 Thu	1	###	1	1	48,074	###	###	###	###
2008-Mar-05 Wed	0.975	1	###	1	131,347	65,673	###	###	###
2008-Mar-04 Tue	1	1	1	1			###	###	###
2008-Mar-03 Mon	1.055	1.055	###	0.975			###	###	###
2008-Feb-29 Fri	###	###	###	###	27,484	0	23.4	23.4	0.0
2008-Feb-28 Thu	###	###	1.085	###			###	###	0.0
2008-Feb-27 Wed	###	###	###	###			###	###	0.0
2008-Feb-26 Tue	###	###	###	###	44,920	0	###	###	0.0
2008-Feb-25 Mon	###	###	###	###	64,449	0	82.7	82.7	0.0
2008-Feb-22 Fri	1.085	1.085	1.055	1.085	31,622	###	###	###	0.1
2008-Feb-21 Thu	1.085	###	1.085	###			74.8	74.8	0.0
2008-Feb-20 Wed	1.085	1.085	1.085	1.085			75.2	75.2	0.1
2008-Feb-19 Tue	###	###	###	###			###	###	0.0
2008-Feb-18 Mon	1.085	1.085	###	###			17.2	17.2	0.0
2008-Feb-15 Fri	1	###	1	###	116,145	58,072	###	###	0.0
2008-Feb-14 Thu	###	###	###	###	21,180	0	###	###	0.0
2008-Feb-13 Wed	###	###	1	1	79,470	###	###	###	###
2008-Feb-12 Tue	1.055	###	1.055	1.085			###	###	0.1
2008-Feb-11 Mon	###	###	1.055	1.055			32.0	32.0	0.1
2008-Feb-08 Fri	###	###	###	###			###	###	0.0
2008-Feb-07 Thu	###	###	###	###			###	###	0.0
2008-Feb-06 Wed	###	###	###	###			92.5	92.5	0.0
2008-Feb-05 Tue	###	###	###	1.075			###	###	###
2008-Feb-04 Mon	1.055	1.055	1.055	1.055	13,183	###	70.4	70.4	0.1
2008-Feb-01 Fri	###	###	###	###			###	###	0.0
2008-Jan-31 Thu	###	###	###	###			15.7	15.7	0.0
2008-Jan-30 Wed	###	###	###	###			88.8	88.8	0.0
2008-Jan-29 Tue	###	###	###	###			7.0	7.0	0.0
2008-Jan-25 Fri	1	###	1	###			78.1	78.1	0.0
2008-Jan-24 Thu	1	###	1	1	48,756	24,378	###	###	###
2008-Jan-23 Wed	1	###	###	1	114,255	0	58.3	58.3	###
2008-Jan-22 Tue	###	###	###	0.975			32.3	32.3	###
2008-Jan-21 Mon	###	###	###	###			83.7	83.7	0.0
2008-Jan-18 Fri	###	###	###	###	273,578	0	###	###	0.0
2008-Jan-17 Thu	###	1.2	###	###			###	###	0.0
2008-Jan-16 Wed	###	###	###	###	29,673	0	###	###	0.0
2008-Jan-15 Tue	1.23	1.23	###	###	10,851	6,673	###	###	0.0
2008-Jan-14 Mon	###	1.22	###	1.22			95.5	95.5	0.1
2008-Jan-11 Fri	1.2	1.2	1	###			29.6	29.6	0.0
2008-Jan-10 Thu	1.22	1.22	1.2	1.2			29.0	29.0	0.1
2008-Jan-09 Wed	1.25	1.25	###	1.21			###	###	###
2008-Jan-08 Tue	1.345	1.345	1.25	1.25	55,427	###	###	###	###
2008-Jan-07 Mon	###	###	###	###			###	###	0.0
2008-Jan-04 Fri	###	1.41	###	1.4	107,085	###	87.0	87.0	###
2008-Jan-03 Thu	###	###	###	###	39,528	0	89.8	89.8	0.0
2008-Jan-02 Wed	1.26	###	1.25	###	89,750	###	###	###	0.0
2007-Dec-31 Mon	1.25	1.25	1.25	1.25	49,758	###	###	###	###
2007-Dec-28 Fri	1.2	1.25	1.2	1.25			91.5	91.5	###
2007-Dec-27 Thu	1.21	1.21	1.21	1.21			66.2	66.2	###
2007-Dec-24 Mon	1.24	1.25	###	###	48,322	###	###	###	0.0
2007-Dec-21 Fri	###	###	###	1.23			72.6	72.6	0.1
2007-Dec-20 Thu	1.2	###	1.2	###			79.8	79.8	0.0
2007-Dec-19 Wed	1.2	1.23	1.2	1.2	66,786	81,144	###	###	0.1
2007-Dec-18 Tue	1.24	1.24	###	1.2	144,886	89,829	20.0	20.0	0.1
2007-Dec-17 Mon	1.29	1.29	1.255	1.255			###	###	###
2007-Dec-14 Fri	###	###	###	###	4,143	0	###	###	0.0
2007-Dec-13 Thu	1.355	1.355	###	###	33,950	###	8.4	8.4	0.0
2007-Dec-12 Wed	###	###	1.285	###	24,140	###	###	###	0.0
2007-Dec-11 Tue	###	###	###	###	35,287	0	###	###	0.0
2007-Dec-10 Mon	###	###	###	###			###	###	0.0
2007-Dec-07 Fri	###	###	###	###			###	###	0.0
2007-Dec-06 Thu	###	###	###	###	14,846	0	###	###	0.0
2007-Dec-05 Wed	###	###	###	###			24.8	24.8	0.0
2007-Dec-04 Tue	###	###	###	###			###	###	0.0
2007-Dec-03 Mon	###	1.4	###	###	94,224	65,956	69.9	69.9	0.0
2007-Nov-30 Fri	###	###	###	###			###	###	0.0
2007-Nov-29 Thu	1.28	###	1.28	###			###	###	0.0
2007-Nov-28 Wed	1.2	1.25	1.2	1.25			###	###	###
2007-Nov-27 Tue	###	1.28	###	1.28	872,077	558,129	95.1	95.1	###
2007-Nov-26 Mon	1.22	1.23	1.2	1.21			###	###	###
2007-Nov-23 Fri	1.22	1.22	1.21	1.22			###	###	0.1
2007-Nov-22 Thu	###	1.245	1.175	1.245	228,186	###	94.7	94.7	0.1
2007-Nov-21 Wed	1.21	1.21	###	###	86,583	52,382	###	###	0.0
2007-Nov-20 Tue	###	###	1.25	1.25	39,086	24,428	###	###	###
2007-Nov-19 Mon	###	###	1.175	###			###	###	0.0
2007-Nov-16 Fri	###	###	###	###	370	0	###	###	0.0
2007-Nov-15 Thu	1.355	1.355	###	###			###	###	0.0
2007-Nov-14 Wed	###	###	###	###	31,852	0	###	###	0.0
2007-Nov-13 Tue	###	###	###	###			###	###	0.0
2007-Nov-12 Mon	###	###	###	###			39.7	39.7	0.0
2007-Nov-09 Fri	1.325	###	###	###			80.0	80.0	0.0
2007-Nov-08 Thu	###	###	###	###			32.0	32.0	0.0
2007-Nov-07 Wed	0	0	0	0	0				0.0
2007-Nov-06 Tue	###	###	###	###			93.2	93.2	0.0
2007-Nov-05 Mon	###	###	1.325	###			11.7	11.7	0.0
2007-Nov-02 Fri	###	1.4	###	1.4			94.2	94.2	###
2007-Nov-01 Thu	###	###	###	###			7.4	7.4	0.0
2007-Oct-31 Wed	1.4	1.4	###	###			###	###	0.0
2007-Oct-30 Tue	1.44	1.44	1.44	1.44	10,270	14,788	###	###	0.1
2007-Oct-29 Mon	1.45	1.45	1.4	1.45	92,353	###	68.3	68.3	###
2007-Oct-26 Fri	1.445	1.45	1.445	1.45	35,920	###	67.8	67.8	###
2007-Oct-25 Thu	1.485	1.485	1.43	1.43			###	###	0.1
2007-Oct-24 Wed	###	###	###	###	111,456	0	###	###	0.0
2007-Oct-23 Tue	###	###	###	###			###	###	0.0
2007-Oct-22 Mon	###	###	1.28	###			79.3	79.3	0.0
2007-Oct-19 Fri	1.375	1.4	###	###			36.8	36.8	0.0
2007-Oct-18 Thu	###	1.4	###	1.4	83,144	###	###	###	###
2007-Oct-17 Wed	1.27	###	1.25	###			90.0	90.0	0.0
2007-Oct-16 Tue	1.2	1.27	1.2	1.27			###	###	###
2007-Oct-15 Mon	1.22	1.22	1.2	1.2			25.5	25.5	0.1
2007-Oct-12 Fri	1.25	1.25	1.2	1.2	1,133,087	###	7.4	7.4	0.1
2007-Oct-11 Thu	1.27	1.28	1.27	1.28			67.8	67.8	###
2007-Oct-10 Wed	###	1.28	###	1.28			###	###	###
2007-Oct-09 Tue	1.26	###	1.21	###	330,854	###	68.9	68.9	0.0
2007-Oct-08 Mon	1.29	###	1.28	1.28	88,640	56,729	28.8	28.8	###
2007-Oct-05 Fri	###	###	1.28	1.28	95,922	###	19.9	19.9	###
2007-Oct-04 Thu	1.27	1.29	1.25	1.29			84.7	84.7	0.1
2007-Oct-03 Wed	1.28	###	1.23	1.25			###	###	###
2007-Oct-02 Tue	1.21	###	1.21	1.25	75,851	45,889	###	###	###
2007-Oct-01 Mon	###	1.22	###	1.21	135,050	82,380	###	###	###
2007-Sep-28 Fri	1.21	1.26	###	###			###	###	0.0
2007-Sep-27 Thu	###	###	###	###			###	###	0.0
2007-Sep-26 Wed	###	###	1	###			###	###	0.0
2007-Sep-25 Tue	1.025	###	###	###			30.3	30.3	0.0
2007-Sep-24 Mon	###	###	###	###	67,252	0	###	###	0.0
2007-Sep-21 Fri	###	###	###	###	24,045	0	21.6	21.6	0.0
2007-Sep-20 Thu	1	1	0.985	1	21,180	21,021	###	###	###
2007-Sep-19 Wed	###	1	###	###			###	###	0.0
2007-Sep-18 Tue	###	###	###	###	98,822	0	80.0	80.0	0.0
2007-Sep-17 Mon	1	1	###	###			12.5	12.5	0.0
2007-Sep-14 Fri	1	###	1	###			80.3	80.3	0.0
2007-Sep-13 Thu	###	###	###	###			###	###	0.0
2007-Sep-12 Wed	0	0	0	0	0				0.0
2007-Sep-11 Tue	###	###	###	###			###	###	0.0
2007-Sep-10 Mon	###	1.075	###	1.075			92.4	92.4	###
2007-Sep-07 Fri	###	###	###	###			###	###	0.0
2007-Sep-06 Thu	###	###	###	###			###	###	0.0
2007-Sep-05 Wed	###	###	###	###			###	###	0.0
2007-Sep-04 Tue	###	###	###	###	30,944	0	###	###	0.0
2007-Sep-03 Mon	1.055	1.075	1.055	1.075			###	###	###
2007-Aug-31 Fri	###	###	###	###	46,250	0	54.5	54.5	0.0
2007-Aug-30 Thu	###	###	###	###			###	###	0.0
2007-Aug-29 Wed	###	###	###	###			###	###	0.0
2007-Aug-28 Tue	0	0	0	0	0				0.0
2007-Aug-27 Mon	###	###	###	###			###	###	0.0
2007-Aug-24 Fri	###	###	###	###			70.0	70.0	0.0
2007-Aug-23 Thu	###	1.085	###	###	101,026	###	###	###	0.0
2007-Aug-22 Wed	1	###	###	###			96.1	96.1	0.0
2007-Aug-21 Tue	###	###	###	###			###	###	0.0
2007-Aug-20 Mon	###	###	###	###	98,522	0	###	###	0.0
2007-Aug-17 Fri	###	###	0.81	0.83			3.5	3.5	###
2007-Aug-16 Thu	0.82	###	0.74	###	248,977	92,121	###	###	0.0
2007-Aug-15 Wed	###	###	0.825	0.825			###	###	0.1