(EXT) EXCITE TECHNOLOGY SERVICES LTD Daily Prices Page 5

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Wed 25-Jun-04 06:07:41 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

(EXT) EXCITE TECHNOLOGY SERVICES LTD Daily Prices Page 5...

TOC Company Info for EXT Limits

Company Details for (EXT) EXCITE TECHNOLOGY SERVICES LTD

Listing Code	EXT
Listing Name	EXCITE TECHNOLOGY SERVICES LTD
GICS Sector	Software & Services
ISIN Name	EXTRACT RESOURCES
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000EXT7

Maximum Price date available .. Tuesday 3rd June 2025
Latest price with VOLUME for EXT .. Tuesday 3rd June 2025

EXT 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	###	2	###
MAX	11.45	140,518,476	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for EXT Bottom

<< Previous 1 2 3 4 5 6 7 8 9 Next >>

End of day Prices (full format),

300 Days for (EXT) EXCITE TECHNOLOGY SERVICES LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2009-Apr-09 Thu	5	###	3.78	###			0.2	0.2	0.0
2009-Apr-08 Wed	5.25	5.26	###	###	828,279	2,178,373	22.7	22.7	0.0
2009-Apr-07 Tue	5.27	###	###	###			###	###	0.0
2009-Apr-06 Mon	###	5.42	###	5.27			###	###	###
2009-Apr-03 Fri	4.8	###	4.8	5			86.6	86.6	0.4
2009-Apr-02 Thu	###	4.7	4.58	4.7	689,870	###	71.5	71.5	0.3
2009-Apr-01 Wed	###	4.75	4.57	###	1,850,073	8,621,340	70.0	70.0	0.0
2009-Mar-31 Tue	###	4.59	###	4.52	3,242,940	7,442,547	###	###	0.3
2009-Mar-30 Mon	4.5	###	###	4.27			###	###	###
2009-Mar-27 Fri	###	4.45	###	4.45	4,842,076	###	90.9	90.9	0.3
2009-Mar-26 Thu	###	###	###	###			89.4	89.4	0.0
2009-Mar-25 Wed	3.5	3.79	3.5	###			###	###	0.0
2009-Mar-24 Tue	3.45	3.57	3.44	3.5			###	###	0.3
2009-Mar-23 Mon	3.29	###	3.23	###			###	###	0.0
2009-Mar-20 Fri	###	3.4	###	###			###	###	0.0
2009-Mar-19 Thu	###	###	###	###	345,624	0	###	###	0.0
2009-Mar-18 Wed	###	3.2	###	###			###	###	0.0
2009-Mar-17 Tue	###	###	###	3			61.1	61.1	0.2
2009-Mar-16 Mon	###	###	###	3	783,953	0	###	###	0.2
2009-Mar-13 Fri	###	###	3	###			###	###	0.0
2009-Mar-12 Thu	2.85	3	2.85	###	835,385	###	###	###	0.0
2009-Mar-11 Wed	###	2.89	###	2.78			###	###	0.2
2009-Mar-10 Tue	###	2.82	###	###	721,022	1,016,641	###	###	0.0
2009-Mar-09 Mon	###	2.73	###	###			###	###	0.0
2009-Mar-06 Fri	2.57	###	2.56	###			###	###	0.0
2009-Mar-05 Thu	2.57	###	2.51	2.55	457,655	574,357	###	###	0.2
2009-Mar-04 Wed	2.55	2.58	###	2.58			77.0	77.0	0.2
2009-Mar-03 Tue	2.5	###	2.45	2.53			78.6	78.6	###
2009-Mar-02 Mon	###	###	###	2.45	514,371	0	###	###	0.2
2009-Feb-27 Fri	2.2	###	2.2	###	418,549	###	88.4	88.4	0.0
2009-Feb-26 Thu	###	2.24	###	###	212,145	###	80.7	80.7	0.0
2009-Feb-25 Wed	###	2.25	###	###	384,771	###	###	###	0.0
2009-Feb-24 Tue	###	###	###	###			###	###	0.0
2009-Feb-23 Mon	2.2	2.2	###	###			33.7	33.7	0.0
2009-Feb-20 Fri	###	###	###	###			31.1	31.1	0.0
2009-Feb-19 Thu	###	2.5	###	###			###	###	0.0
2009-Feb-18 Wed	###	2.25	###	###	834,554	938,873	###	###	0.0
2009-Feb-17 Tue	1.975	2	1.85	###	605,455	###	###	###	0.0
2009-Feb-16 Mon	1.885	###	1.885	###	473,273	446,059	###	###	0.0
2009-Feb-13 Fri	1.7	###	1.7	1.82	810,278	###	###	###	###
2009-Feb-12 Thu	1.585	###	1.585	###	296,884	235,280	###	###	0.0
2009-Feb-11 Wed	1.5	1.55	1.5	1.55	189,485	###	84.1	84.1	###
2009-Feb-10 Tue	1.575	1.575	1.49	1.49			###	###	###
2009-Feb-09 Mon	1.52	1.58	1.51	1.56			81.7	81.7	###
2009-Feb-06 Fri	###	###	1.51	1.52			8.1	8.1	0.1
2009-Feb-05 Thu	###	###	###	###	264,728	0	11.8	11.8	0.0
2009-Feb-04 Wed	1.645	###	###	###			###	###	0.0
2009-Feb-03 Tue	###	1.7	###	###			###	###	0.0
2009-Feb-02 Mon	###	###	1.59	###			72.8	72.8	0.0
2009-Jan-30 Fri	1.49	###	1.47	###	345,828	254,183	###	###	0.0
2009-Jan-29 Thu	1.5	1.54	1.45	1.45	548,789	###	###	###	###
2009-Jan-28 Wed	1.47	1.5	1.47	1.47	236,920	351,826	70.9	70.9	###
2009-Jan-27 Tue	1.5	1.52	1.44	1.47	325,880	###	###	###	###
2009-Jan-23 Fri	###	###	###	###	0				0.0
2009-Jan-22 Thu	###	###	###	###	0				0.0
2009-Jan-21 Wed	1.4	1.49	###	###			92.4	92.4	0.0
2009-Jan-20 Tue	###	1.44	###	###			17.9	17.9	0.0
2009-Jan-19 Mon	###	1.46	###	###			84.3	84.3	0.0
2009-Jan-16 Fri	1.42	1.49	###	1.49			91.4	91.4	###
2009-Jan-15 Thu	###	###	1.4	1.4			###	###	###
2009-Jan-14 Wed	1.45	1.48	1.45	1.48			###	###	0.1
2009-Jan-13 Tue	1.44	1.45	###	1.45	176,773	###	76.1	76.1	###
2009-Jan-12 Mon	###	1.45	###	1.45	230,672	###	95.2	95.2	###
2009-Jan-09 Fri	1.4	1.42	###	1.355			14.1	14.1	###
2009-Jan-08 Thu	1.45	1.45	###	1.4	238,746	###	19.1	19.1	###
2009-Jan-07 Wed	###	###	1.5	1.5	441,987	###	6.8	6.8	0.1
2009-Jan-06 Tue	1.45	1.57	1.45	1.56	400,642	###	###	###	###
2009-Jan-05 Mon	###	1.42	###	###	254,879	###	###	###	0.0
2009-Jan-02 Fri	###	###	###	###	62,050	0	65.7	65.7	0.0
2008-Dec-31 Wed	1.25	###	1.25	###	17,278	###	86.9	86.9	0.0
2008-Dec-30 Tue	1.27	1.29	1.25	1.25			14.2	14.2	###
2008-Dec-29 Mon	###	###	###	1.29			76.9	76.9	0.1
2008-Dec-24 Wed	1.27	###	1.26	1.26			###	###	###
2008-Dec-23 Tue	###	###	###	1.28			###	###	###
2008-Dec-22 Mon	###	###	###	###	45,522	0	###	###	0.0
2008-Dec-19 Fri	1.155	###	###	###	187,026	0	17.3	17.3	0.0
2008-Dec-18 Thu	###	1.155	###	1.155			69.8	69.8	0.1
2008-Dec-17 Wed	###	###	###	1.155	130,451	0	###	###	0.1
2008-Dec-16 Tue	###	###	###	###			###	###	0.0
2008-Dec-15 Mon	###	###	###	###	382,440	0	###	###	0.0
2008-Dec-12 Fri	###	1.21	###	###	231,450	140,027	###	###	0.0
2008-Dec-11 Thu	1.055	1.2	1.055	###			94.8	94.8	0.0
2008-Dec-10 Wed	###	1.055	###	1.055			###	###	0.1
2008-Dec-09 Tue	1	1	###	1			76.3	76.3	###
2008-Dec-08 Mon	###	###	###	###	83,420	0	73.3	73.3	0.0
2008-Dec-05 Fri	###	1	###	###			###	###	0.0
2008-Dec-04 Thu	###	1	###	###			27.5	27.5	0.0
2008-Dec-03 Wed	###	1	###	###			86.6	86.6	0.0
2008-Dec-02 Tue	###	###	###	###			75.9	75.9	0.0
2008-Dec-01 Mon	0.89	###	0.89	###			###	###	0.0
2008-Nov-28 Fri	0.86	###	0.86	0.89			###	###	###
2008-Nov-27 Thu	0.89	0.89	0.85	0.85	11,985	10,426	13.9	13.9	###
2008-Nov-26 Wed	###	###	0.83	###			81.3	81.3	0.0
2008-Nov-25 Tue	0.89	0.89	0.89	0.89			68.8	68.8	###
2008-Nov-24 Mon	0.85	0.86	0.81	0.85			###	###	###
2008-Nov-21 Fri	0.86	0.86	0.79	0.83	277,981	###	###	###	###
2008-Nov-20 Thu	###	###	0.85	0.86			27.0	27.0	###
2008-Nov-19 Wed	###	###	###	###	82,650	0	84.9	84.9	0.0
2008-Nov-18 Tue	###	###	###	###			###	###	0.0
2008-Nov-17 Mon	###	###	###	0.955			82.8	82.8	0.1
2008-Nov-14 Fri	###	###	###	###			36.3	36.3	0.0
2008-Nov-13 Thu	1	1	###	###	149,829	###	###	###	0.0
2008-Nov-12 Wed	###	###	###	1	258,226	0	###	###	###
2008-Nov-11 Tue	1	1	###	1			###	###	###
2008-Nov-10 Mon	###	1	###	###			26.8	26.8	0.0
2008-Nov-07 Fri	###	###	###	###			70.9	70.9	0.0
2008-Nov-06 Thu	###	###	###	###			42.1	42.1	0.0
2008-Nov-05 Wed	0.985	1	###	###	121,148	60,574	###	###	0.0
2008-Nov-04 Tue	###	0.985	###	###			###	###	0.0
2008-Nov-03 Mon	1	1	###	0.985			###	###	###
2008-Oct-31 Fri	###	1	###	1	88,350	44,175	81.9	81.9	###
2008-Oct-30 Thu	###	###	###	###	1,080	0	19.8	19.8	0.0
2008-Oct-29 Wed	###	###	###	###	117,771	0	###	###	0.0
2008-Oct-28 Tue	###	###	###	###			42.7	42.7	0.0
2008-Oct-27 Mon	###	###	0.89	0.89			###	###	###
2008-Oct-24 Fri	###	###	###	###	84,241	0	28.4	28.4	0.0
2008-Oct-23 Thu	0.955	0.955	###	###	174,377	###	17.3	17.3	0.0
2008-Oct-22 Wed	1.045	1.045	0.955	0.955			7.2	7.2	0.1
2008-Oct-21 Tue	###	###	###	###			###	###	0.0
2008-Oct-20 Mon	###	###	###	###			###	###	0.0
2008-Oct-17 Fri	1	###	###	###			###	###	0.0
2008-Oct-16 Thu	###	###	###	###			84.6	84.6	0.0
2008-Oct-15 Wed	###	###	###	###			###	###	0.0
2008-Oct-14 Tue	###	###	###	###			87.4	87.4	0.0
2008-Oct-13 Mon	0.825	###	0.825	###			###	###	0.0
2008-Oct-10 Fri	###	###	0.75	0.82			###	###	0.1
2008-Oct-09 Thu	###	###	###	###			###	###	0.0
2008-Oct-08 Wed	###	###	###	###			14.7	14.7	0.0
2008-Oct-07 Tue	1.075	###	###	###	622,488	0	###	###	0.0
2008-Oct-06 Mon	###	###	###	###	523,150	0	98.1	98.1	0.0
2008-Oct-03 Fri	###	###	###	###			###	###	0.0
2008-Oct-02 Thu	###	1.125	###	1.125			###	###	###
2008-Oct-01 Wed	###	###	###	###			###	###	0.0
2008-Sep-30 Tue	###	###	1	###			###	###	0.0
2008-Sep-29 Mon	###	###	###	###			30.0	30.0	0.0
2008-Sep-26 Fri	1.175	###	###	###			###	###	0.0
2008-Sep-25 Thu	###	###	###	###	28,751	0	###	###	0.0
2008-Sep-24 Wed	###	###	###	###	1,862,624	0	80.1	80.1	0.0
2008-Sep-23 Tue	###	###	###	###			###	###	0.0
2008-Sep-22 Mon	###	###	###	###	143,378	0	90.6	90.6	0.0
2008-Sep-19 Fri	###	###	###	###	108,588	0	58.8	58.8	0.0
2008-Sep-18 Thu	1	###	###	###	5,766,387	0	###	###	0.0
2008-Sep-17 Wed	###	###	1.045	1.055			###	###	0.1
2008-Sep-16 Tue	###	###	###	###	261,383	0	###	###	0.0
2008-Sep-15 Mon	1.21	1.22	###	1.185	264,249	###	###	###	0.1
2008-Sep-12 Fri	1.25	1.255	###	###	437,248	274,373	6.7	6.7	0.0
2008-Sep-11 Thu	1.345	###	1.245	1.25	908,441	###	11.4	11.4	###
2008-Sep-10 Wed	1.2	1.23	###	1.21	1,117,088	###	77.0	77.0	###
2008-Sep-09 Tue	###	1.25	###	1.22	24,940,659	###	99.9	99.9	0.1
2008-Sep-08 Mon	0.955	###	###	0.925			###	###	###
2008-Sep-05 Fri	###	###	###	###	0				0.0
2008-Sep-04 Thu	###	###	###	###	109,323	0	###	###	0.0
2008-Sep-03 Wed	1.045	###	###	###			###	###	0.0
2008-Sep-02 Tue	###	###	###	1.045			###	###	0.1
2008-Sep-01 Mon	###	1	###	1	253,328	###	89.2	89.2	###
2008-Aug-29 Fri	0.955	###	###	###	81,775	0	65.6	65.6	0.0
2008-Aug-28 Thu	###	0.955	###	###			68.0	68.0	0.0
2008-Aug-27 Wed	###	###	###	###			###	###	0.0
2008-Aug-26 Tue	0.945	0.945	###	0.945	39,975	18,888	65.4	65.4	0.1
2008-Aug-25 Mon	###	###	###	###			###	###	0.0
2008-Aug-22 Fri	###	###	###	###			###	###	0.0
2008-Aug-21 Thu	###	###	###	###			###	###	0.0
2008-Aug-20 Wed	###	###	###	###			65.1	65.1	0.0
2008-Aug-19 Tue	###	###	###	###			###	###	0.0
2008-Aug-18 Mon	###	###	###	###	180,041	0	###	###	0.0
2008-Aug-15 Fri	0.955	0.955	###	###	122,377	###	17.2	17.2	0.0
2008-Aug-14 Thu	###	0.955	0.885	0.955			92.5	92.5	0.1
2008-Aug-13 Wed	###	###	0.87	0.89	616,149	268,024	37.6	37.6	###
2008-Aug-12 Tue	###	###	0.875	###	250,352	109,529	23.5	23.5	0.0
2008-Aug-11 Mon	0.975	0.975	0.89	###			###	###	0.0
2008-Aug-08 Fri	###	###	###	0.945			###	###	0.1
2008-Aug-07 Thu	###	###	###	###	146,728	0	70.6	70.6	0.0
2008-Aug-06 Wed	###	###	###	###			###	###	0.0
2008-Aug-05 Tue	###	###	###	###			###	###	0.0
2008-Aug-04 Mon	###	###	0.985	1	92,288	45,451	39.8	39.8	###
2008-Aug-01 Fri	###	###	###	1			###	###	###
2008-Jul-31 Thu	1	1.085	1	###			###	###	0.0
2008-Jul-30 Wed	1	###	0.955	1	671,244	###	###	###	###
2008-Jul-29 Tue	###	0.945	###	0.925	82,689	39,070	40.8	40.8	###
2008-Jul-28 Mon	###	###	###	###			90.7	90.7	0.0
2008-Jul-25 Fri	###	###	###	###	31,777	0	###	###	0.0
2008-Jul-24 Thu	###	###	###	###			86.5	86.5	0.0
2008-Jul-23 Wed	###	0.945	###	0.925	68,721	32,470	65.0	65.0	###
2008-Jul-22 Tue	###	0.945	###	0.925			###	###	###
2008-Jul-21 Mon	###	###	0.825	###			###	###	0.0
2008-Jul-18 Fri	0.88	###	0.86	0.88			###	###	0.1
2008-Jul-17 Thu	###	###	0.89	###			69.9	69.9	0.0
2008-Jul-16 Wed	###	###	###	###			6.6	6.6	0.0
2008-Jul-15 Tue	###	###	0.955	###			33.1	33.1	0.0
2008-Jul-14 Mon	###	###	###	0.975	168,945	0	###	###	###
2008-Jul-11 Fri	###	###	###	###	210,273	0	###	###	0.0
2008-Jul-10 Thu	0.975	###	###	###	65,487	0	75.7	75.7	0.0
2008-Jul-09 Wed	1	###	###	###			###	###	0.0
2008-Jul-08 Tue	###	###	###	1	292,528	0	###	###	###
2008-Jul-07 Mon	###	###	###	1.055	310,178	0	6.9	6.9	0.1
2008-Jul-04 Fri	###	###	###	1.145			###	###	###
2008-Jul-03 Thu	###	###	###	1.175			24.1	24.1	###
2008-Jul-02 Wed	1.25	1.26	1.225	1.225	73,544	91,378	26.0	26.0	0.1
2008-Jul-01 Tue	###	###	1.25	1.25	138,671	###	###	###	###
2008-Jun-30 Mon	1.26	1.29	1.25	1.28	75,852	###	###	###	###
2008-Jun-27 Fri	###	1.26	1.185	1.26	241,422	###	###	###	###
2008-Jun-26 Thu	1.2	###	1.2	1.285	259,479	155,687	###	###	###
2008-Jun-25 Wed	###	###	1.155	1.155	204,822	118,284	###	###	0.1
2008-Jun-24 Tue	###	###	1.255	###	214,845	###	72.1	72.1	0.0
2008-Jun-23 Mon	1.25	###	1.245	###	380,345	###	89.7	89.7	0.0
2008-Jun-20 Fri	1.27	###	1.24	1.25	563,250	###	29.8	29.8	###
2008-Jun-19 Thu	1.26	###	1.225	1.25	507,522	310,857	35.8	35.8	###
2008-Jun-18 Wed	###	1.245	###	1.23	273,987	170,556	87.7	87.7	0.1
2008-Jun-17 Tue	###	###	###	###			77.2	77.2	0.0
2008-Jun-16 Mon	1.175	1.175	###	###			###	###	0.0
2008-Jun-13 Fri	1.2	1.2	###	###			###	###	0.0
2008-Jun-12 Thu	###	###	###	###	0				0.0
2008-Jun-11 Wed	###	###	###	###	0				0.0
2008-Jun-10 Tue	1.2	###	###	###	169,349	0	###	###	0.0
2008-Jun-06 Fri	###	1.2	###	1.175	231,946	###	84.1	84.1	###
2008-Jun-05 Thu	###	###	###	###			###	###	0.0
2008-Jun-04 Wed	###	###	1.085	1.085	157,552	85,471	###	###	0.1
2008-Jun-03 Tue	###	###	###	###			85.8	85.8	0.0
2008-Jun-02 Mon	###	###	###	###			15.9	15.9	0.0
2008-May-30 Fri	###	###	###	###			70.3	70.3	0.0
2008-May-29 Thu	###	###	###	###	54,126	0	###	###	0.0
2008-May-28 Wed	1.2	1.2	###	1.2	357,126	214,275	75.8	75.8	0.1
2008-May-27 Tue	###	1.2	###	1.2	88,486	###	###	###	0.1
2008-May-26 Mon	###	###	###	###			###	###	0.0
2008-May-23 Fri	1.21	1.21	###	###			9.7	9.7	0.0
2008-May-22 Thu	1.21	1.24	1.2	1.22	842,880	###	70.1	70.1	0.1
2008-May-21 Wed	1.2	###	###	###			70.1	70.1	0.0
2008-May-20 Tue	1.2	1.2	###	###	85,688	###	###	###	0.0
2008-May-19 Mon	1.155	1.25	1.155	1.185			###	###	0.1
2008-May-16 Fri	1.155	###	1.155	###			67.9	67.9	0.0
2008-May-15 Thu	###	1.175	###	1.175	997,121	###	73.2	73.2	###
2008-May-14 Wed	1.22	1.22	###	###	139,178	###	8.9	8.9	0.0
2008-May-13 Tue	###	1.245	###	1.245			89.9	89.9	0.1
2008-May-12 Mon	###	1.2	###	1.2	380,128	228,076	96.0	96.0	0.1
2008-May-09 Fri	###	###	###	###			76.2	76.2	0.0
2008-May-08 Thu	###	###	1.055	###	135,685	71,573	23.4	23.4	0.0
2008-May-07 Wed	###	###	###	###			84.4	84.4	0.0
2008-May-06 Tue	###	###	###	###	192,449	0	###	###	0.0
2008-May-05 Mon	###	###	###	###	162,172	0	###	###	0.0
2008-May-02 Fri	###	###	###	###			###	###	0.0
2008-May-01 Thu	1.055	###	###	###	173,487	0	11.8	11.8	0.0
2008-Apr-30 Wed	###	1.055	###	###	5,486,220	2,893,981	###	###	0.0
2008-Apr-29 Tue	###	###	###	###	195,555	0	70.4	70.4	0.0
2008-Apr-28 Mon	###	###	1.025	###			###	###	0.0
2008-Apr-24 Thu	1.155	1.155	###	###	483,640	###	###	###	0.0
2008-Apr-23 Wed	###	###	###	###			18.0	18.0	0.0
2008-Apr-22 Tue	1.25	1.25	1.2	1.23			###	###	0.1
2008-Apr-21 Mon	1.24	1.28	1.21	1.27			###	###	###
2008-Apr-18 Fri	1.225	1.25	1.22	1.24			78.8	78.8	0.1
2008-Apr-17 Thu	###	1.24	###	1.22			86.8	86.8	0.1
2008-Apr-16 Wed	1.225	1.225	1.155	###			###	###	0.0
2008-Apr-15 Tue	1.25	###	###	###	291,552	0	###	###	0.0
2008-Apr-14 Mon	1.155	###	###	###			###	###	0.0
2008-Apr-11 Fri	###	###	1.155	###			###	###	0.0
2008-Apr-10 Thu	###	###	###	1.155	102,446	0	40.5	40.5	0.1
2008-Apr-09 Wed	###	###	###	###			74.6	74.6	0.0
2008-Apr-08 Tue	1.155	1.175	1.155	###			79.4	79.4	0.0
2008-Apr-07 Mon	###	###	###	1.155			###	###	0.1
2008-Apr-04 Fri	###	###	###	###			###	###	0.0
2008-Apr-03 Thu	###	###	###	###			71.1	71.1	0.0
2008-Apr-02 Wed	###	###	###	###			77.2	77.2	0.0
2008-Apr-01 Tue	###	###	###	###	55,577	0	82.7	82.7	0.0
2008-Mar-31 Mon	###	###	###	1.085	61,487	0	70.6	70.6	0.1
2008-Mar-28 Fri	###	###	###	###			###	###	0.0
2008-Mar-27 Thu	###	###	###	###	245,525	0	7.1	7.1	0.0
2008-Mar-26 Wed	###	###	###	###	229,342	0	###	###	0.0
2008-Mar-25 Tue	1.085	###	1.055	###			###	###	0.0
2008-Mar-20 Thu	###	###	###	1			7.7	7.7	###
2008-Mar-19 Wed	###	###	###	1.055			5.3	5.3	0.1
2008-Mar-18 Tue	###	###	###	###	67,255	0	28.6	28.6	0.0
2008-Mar-17 Mon	###	###	###	###			###	###	0.0
2008-Mar-14 Fri	###	###	###	###	182,672	0	96.5	96.5	0.0
2008-Mar-13 Thu	###	###	###	###			1.8	1.8	0.0
2008-Mar-12 Wed	1.2	1.2	###	###			9.7	9.7	0.0
2008-Mar-11 Tue	###	###	###	###			###	###	0.0
2008-Mar-10 Mon	###	###	###	###	240,659	0	8.1	8.1	0.0
2008-Mar-07 Fri	###	1.21	###	###			76.3	76.3	0.0
2008-Mar-06 Thu	###	1.21	###	###			89.5	89.5	0.0
2008-Mar-05 Wed	###	###	###	###			###	###	0.0
2008-Mar-04 Tue	###	###	###	###	102,123	0	###	###	0.0
2008-Mar-03 Mon	1.2	1.2	###	###	353,873	212,323	###	###	0.0
2008-Feb-29 Fri	1.25	1.25	###	1.22	206,649	129,155	19.7	19.7	0.1
2008-Feb-28 Thu	1.25	1.28	1.25	1.26			###	###	###
2008-Feb-27 Wed	1.28	1.29	1.24	1.24			13.2	13.2	0.1
2008-Feb-26 Tue	1.325	1.325	1.26	1.26	307,925	###	###	###	###
2008-Feb-25 Mon	1.29	###	1.27	1.27	320,521	###	###	###	###
2008-Feb-22 Fri	###	###	1.27	1.275			###	###	###
2008-Feb-21 Thu	###	###	1.28	###			25.2	25.2	0.0
2008-Feb-20 Wed	1.325	1.355	###	1.275	121,982	82,642	###	###	###
2008-Feb-19 Tue	1.25	###	1.23	1.29	151,250	###	86.1	86.1	0.1
2008-Feb-18 Mon	###	###	1.22	1.23	155,552	94,886	###	###	0.1
2008-Feb-15 Fri	1.45	1.48	1.2	###	1,602,520	2,147,376	2.1	2.1	0.0
2008-Feb-14 Thu	1.48	1.48	###	###	262,650	###	###	###	0.0
2008-Feb-13 Wed	1.375	1.47	###	1.45			###	###	###
2008-Feb-12 Tue	###	###	###	###			###	###	0.0
2008-Feb-11 Mon	###	###	###	###	476,248	0	87.6	87.6	0.0
2008-Feb-08 Fri	###	###	1.28	###	601,479	384,946	###	###	0.0
2008-Feb-07 Thu	###	###	1.27	1.27			###	###	###
2008-Feb-06 Wed	1.27	###	1.21	###			###	###	0.0
2008-Feb-05 Tue	###	###	1.25	###	1,153,322	720,826	38.8	38.8	0.0