(FCN) FALCON MINERALS LIMITED Daily Prices Page 9

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 Mon 26-Mar-16 12:09:37 AM AEDT}

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

(FCN) FALCON MINERALS LIMITED Daily Prices Page 9...

TOC Company Info for FCN Limits

Company Details for (FCN) FALCON MINERALS LIMITED

Listing Code	FCN
Listing Name	FALCON MINERALS LIMITED
GICS Sector	Materials
ISIN Name	FALCON MINERALS LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FCN1

Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for FCN .. Friday 29th April 2016

FCN 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	###	45	0.0
MAX	1.47	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FCN Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>

End of day Prices (full format),

300 Days for (FCN) FALCON MINERALS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-May-07 Mon	0.345	0.345	###	###			###	###	0.0
2007-May-04 Fri	###	0.345	###	0.345			75.3	75.3	0.0
2007-May-03 Thu	###	###	###	###			###	###	0.0
2007-May-02 Wed	0.355	0.355	###	###			###	###	0.0
2007-May-01 Tue	###	0.345	###	###	217,540	37,525	###	###	0.0
2007-Apr-30 Mon	###	###	###	###	190,251	0	###	###	0.0
2007-Apr-27 Fri	0.345	0.345	###	0.345			71.7	71.7	0.0
2007-Apr-26 Thu	###	0.345	###	0.345			82.8	82.8	0.0
2007-Apr-24 Tue	###	###	###	###			24.7	24.7	0.0
2007-Apr-23 Mon	###	###	###	###	525,989	0	69.8	69.8	0.0
2007-Apr-20 Fri	###	###	###	###			21.2	21.2	0.0
2007-Apr-19 Thu	###	0.345	###	###	415,379	71,652	###	###	0.0
2007-Apr-18 Wed	###	###	###	###			13.6	13.6	0.0
2007-Apr-17 Tue	0.345	###	###	###	228,955	0	19.5	19.5	0.0
2007-Apr-16 Mon	###	###	###	###			###	###	0.0
2007-Apr-13 Fri	###	0.345	###	###			###	###	0.0
2007-Apr-12 Thu	0.345	0.345	###	0.345	45,550	7,857	###	###	0.0
2007-Apr-11 Wed	###	###	###	###	168,546	0	92.2	92.2	0.0
2007-Apr-10 Tue	###	###	###	###	833,640	0	###	###	0.0
2007-Apr-05 Thu	###	###	###	###			###	###	0.0
2007-Apr-04 Wed	###	###	0.345	0.345	259,284	44,726	###	###	0.0
2007-Apr-03 Tue	###	###	###	###	605,450	0	###	###	0.0
2007-Apr-02 Mon	###	###	###	0.355	857,029	0	###	###	0.0
2007-Mar-30 Fri	###	0.4	###	0.375			###	###	###
2007-Mar-29 Thu	###	0.355	###	###			###	###	0.0
2007-Mar-28 Wed	###	0.355	###	###	1,942,553	###	95.2	95.2	0.0
2007-Mar-27 Tue	###	###	###	###	214,750	0	93.0	93.0	0.0
2007-Mar-26 Mon	###	###	###	###			###	###	0.0
2007-Mar-23 Fri	###	###	###	###	131,544	0	###	###	0.0
2007-Mar-22 Thu	###	###	###	###			###	###	0.0
2007-Mar-21 Wed	###	###	###	###	130,328	0	###	###	0.0
2007-Mar-20 Tue	###	###	###	###			###	###	0.0
2007-Mar-19 Mon	###	###	###	###			11.1	11.1	0.0
2007-Mar-16 Fri	###	###	###	###			22.6	22.6	0.0
2007-Mar-15 Thu	###	###	###	###			17.4	17.4	0.0
2007-Mar-14 Wed	###	###	###	###			###	###	0.0
2007-Mar-13 Tue	###	###	###	0.325			###	###	###
2007-Mar-12 Mon	###	###	###	###	236,689	0	9.5	9.5	0.0
2007-Mar-09 Fri	###	###	###	###	413,720	0	###	###	0.0
2007-Mar-08 Thu	###	###	###	###			###	###	0.0
2007-Mar-07 Wed	###	###	###	###			###	###	0.0
2007-Mar-06 Tue	###	###	###	###	800,646	0	15.2	15.2	0.0
2007-Mar-05 Mon	###	###	###	###			88.7	88.7	0.0
2007-Mar-02 Fri	###	###	###	###			###	###	0.0
2007-Mar-01 Thu	###	###	###	###			80.0	80.0	0.0
2007-Feb-28 Wed	###	###	###	###	1,473,171	0	###	###	0.0
2007-Feb-27 Tue	###	###	0.325	###			###	###	0.0
2007-Feb-26 Mon	###	###	###	###			24.1	24.1	0.0
2007-Feb-23 Fri	###	###	###	###	322,427	0	65.8	65.8	0.0
2007-Feb-22 Thu	###	###	0.325	###			78.8	78.8	0.0
2007-Feb-21 Wed	###	###	###	###			27.8	27.8	0.0
2007-Feb-20 Tue	###	###	###	###	1,237,171	0	12.9	12.9	0.0
2007-Feb-19 Mon	0.345	0.345	###	###			22.1	22.1	0.0
2007-Feb-16 Fri	0.355	###	###	###			###	###	0.0
2007-Feb-15 Thu	0.345	0.355	###	0.345			69.0	69.0	0.0
2007-Feb-14 Wed	###	###	###	0.345			###	###	0.0
2007-Feb-13 Tue	###	###	###	###			93.7	93.7	0.0
2007-Feb-12 Mon	###	###	###	###			13.6	13.6	0.0
2007-Feb-09 Fri	###	###	0.325	###			###	###	0.0
2007-Feb-08 Thu	0.325	0.325	###	###			21.7	21.7	0.0
2007-Feb-07 Wed	###	###	###	###	440,654	0	###	###	0.0
2007-Feb-06 Tue	###	###	###	###			###	###	0.0
2007-Feb-05 Mon	0.355	0.355	###	###			28.9	28.9	0.0
2007-Feb-02 Fri	###	###	###	###			###	###	0.0
2007-Feb-01 Thu	###	###	0.345	0.345			26.5	26.5	0.0
2007-Jan-31 Wed	###	###	###	###			###	###	0.0
2007-Jan-30 Tue	###	###	###	###			14.9	14.9	0.0
2007-Jan-29 Mon	###	###	###	0.355			###	###	0.0
2007-Jan-25 Thu	###	###	###	###	481,578	0	###	###	0.0
2007-Jan-24 Wed	0.355	###	0.345	0.345	388,953	###	###	###	0.0
2007-Jan-23 Tue	0.355	0.355	###	###	350,745	62,257	4.9	4.9	0.0
2007-Jan-22 Mon	###	0.355	###	###			###	###	0.0
2007-Jan-19 Fri	###	###	###	0.325			###	###	###
2007-Jan-18 Thu	###	###	0.325	0.325	326,453	53,048	###	###	###
2007-Jan-17 Wed	###	###	###	###	491,123	0	3.9	3.9	0.0
2007-Jan-16 Tue	###	###	###	0.345	466,526	0	20.8	20.8	0.0
2007-Jan-15 Mon	0.345	0.375	0.345	###			77.1	77.1	0.0
2007-Jan-12 Fri	###	0.385	###	###	1,620,442	###	###	###	0.0
2007-Jan-11 Thu	###	###	###	###	129,350	0	96.8	96.8	0.0
2007-Jan-10 Wed	###	###	###	###			###	###	0.0
2007-Jan-09 Tue	###	###	###	###			65.6	65.6	0.0
2007-Jan-08 Mon	###	###	###	###			###	###	0.0
2007-Jan-05 Fri	0.345	0.345	###	###			12.6	12.6	0.0
2007-Jan-04 Thu	###	###	###	###	1,742,086	0	99.4	99.4	0.0
2007-Jan-03 Wed	###	###	###	###			8.1	8.1	0.0
2007-Jan-02 Tue	###	###	###	###			86.6	86.6	0.0
2006-Dec-29 Fri	###	###	###	###	156,157	0	###	###	0.0
2006-Dec-28 Thu	###	###	###	###	304,258	0	6.6	6.6	0.0
2006-Dec-27 Wed	0.29	###	0.29	###			89.5	89.5	0.0
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###			9.3	9.3	0.0
2006-Dec-19 Tue	###	0.325	###	###			###	###	0.0
2006-Dec-18 Mon	###	###	0.285	###			###	###	0.0
2006-Dec-15 Fri	###	###	###	###			###	###	0.0
2006-Dec-14 Thu	###	0.345	###	###	183,974	###	87.2	87.2	0.0
2006-Dec-13 Wed	###	###	###	###			11.1	11.1	0.0
2006-Dec-12 Tue	0.355	0.355	###	###			###	###	0.0
2006-Dec-11 Mon	###	###	###	###	178,677	0	9.0	9.0	0.0
2006-Dec-08 Fri	###	###	###	###	140,126	0	###	###	0.0
2006-Dec-07 Thu	###	###	0.345	###			###	###	0.0
2006-Dec-06 Wed	###	###	###	###	261,125	0	###	###	0.0
2006-Dec-05 Tue	0.385	0.385	###	###			7.2	7.2	0.0
2006-Dec-04 Mon	###	###	###	0.385			80.5	80.5	0.0
2006-Dec-01 Fri	###	###	0.385	0.385			14.1	14.1	0.0
2006-Nov-30 Thu	0.4	0.4	###	0.4			###	###	0.0
2006-Nov-29 Wed	0.375	###	0.375	###			###	###	0.0
2006-Nov-28 Tue	0.385	0.385	0.375	0.375			###	###	###
2006-Nov-27 Mon	###	###	###	###			###	###	0.0
2006-Nov-24 Fri	###	###	###	0.4	798,280	0	20.7	20.7	0.0
2006-Nov-23 Thu	0.375	0.4	###	###	718,184	###	89.7	89.7	0.0
2006-Nov-22 Wed	0.355	###	0.345	###	346,477	###	85.9	85.9	0.0
2006-Nov-21 Tue	###	0.355	###	###	311,156	###	88.8	88.8	0.0
2006-Nov-20 Mon	###	###	###	###			###	###	0.0
2006-Nov-17 Fri	###	0.375	###	###	334,158	62,654	64.9	64.9	0.0
2006-Nov-16 Thu	###	###	###	###	613,822	0	###	###	0.0
2006-Nov-15 Wed	###	###	###	###	585,228	0	###	###	0.0
2006-Nov-14 Tue	0.385	0.385	###	###			###	###	0.0
2006-Nov-13 Mon	###	0.4	0.385	0.385	377,150	###	17.5	17.5	0.0
2006-Nov-10 Fri	###	0.4	###	###			60.9	60.9	0.0
2006-Nov-09 Thu	0.385	0.41	###	###			###	###	0.0
2006-Nov-08 Wed	###	###	0.385	###	647,626	###	9.9	9.9	0.0
2006-Nov-07 Tue	###	###	###	0.41			###	###	###
2006-Nov-06 Mon	###	0.42	0.4	0.4	532,470	###	###	###	0.0
2006-Nov-03 Fri	###	0.425	0.41	###	305,985	127,748	###	###	0.0
2006-Nov-02 Thu	###	0.425	0.41	0.425			84.7	84.7	###
2006-Nov-01 Wed	0.42	0.425	###	###	380,542	###	21.9	21.9	0.0
2006-Oct-31 Tue	0.425	0.425	###	###	537,350	114,186	16.6	16.6	0.0
2006-Oct-30 Mon	0.425	###	0.41	###	1,027,454	210,628	###	###	0.0
2006-Oct-27 Fri	0.42	###	###	###	1,193,056	0	###	###	0.0
2006-Oct-26 Thu	0.42	###	0.385	0.41			13.0	13.0	###
2006-Oct-25 Wed	0.575	0.59	0.4	0.43			0.1	0.1	###
2006-Oct-24 Tue	0.625	###	###	0.57	2,300,970	0	1.9	1.9	###
2006-Oct-23 Mon	###	###	###	###	4,288,472	0	98.7	98.7	0.0
2006-Oct-20 Fri	0.5	0.55	0.5	0.545			97.1	97.1	0.0
2006-Oct-19 Thu	0.52	0.52	0.5	0.5			7.9	7.9	0.0
2006-Oct-18 Wed	0.51	0.525	###	0.52	402,453	105,643	###	###	0.0
2006-Oct-17 Tue	###	0.52	###	0.51			30.6	30.6	###
2006-Oct-16 Mon	0.525	0.525	###	0.5			###	###	0.0
2006-Oct-13 Fri	0.52	0.525	###	0.5			8.4	8.4	0.0
2006-Oct-12 Thu	###	0.55	###	0.52			###	###	0.0
2006-Oct-11 Wed	0.55	0.56	###	###	343,070	96,059	###	###	0.0
2006-Oct-10 Tue	0.54	###	0.54	0.545			71.8	71.8	0.0
2006-Oct-09 Mon	0.53	0.54	0.525	0.53			###	###	0.0
2006-Oct-06 Fri	###	###	###	0.52	160,975	0	74.4	74.4	0.0
2006-Oct-05 Thu	0.525	0.53	###	###	236,959	###	###	###	0.0
2006-Oct-04 Wed	0.55	0.55	0.52	0.52	508,853	###	3.4	3.4	0.0
2006-Oct-03 Tue	###	0.555	0.5	0.545			###	###	0.0
2006-Oct-02 Mon	0.49	###	0.49	###	211,282	###	89.8	89.8	0.0
2006-Sep-29 Fri	0.49	###	0.48	0.485	292,474	###	17.5	17.5	0.0
2006-Sep-28 Thu	0.52	0.52	0.49	0.5			###	###	0.0
2006-Sep-27 Wed	0.48	0.52	0.48	0.51			###	###	###
2006-Sep-26 Tue	0.485	0.485	0.47	0.47			###	###	###
2006-Sep-25 Mon	0.475	0.485	0.47	0.48			###	###	0.0
2006-Sep-22 Fri	0.47	0.485	0.47	0.485			90.9	90.9	0.0
2006-Sep-21 Thu	###	0.47	0.46	0.47			###	###	###
2006-Sep-20 Wed	0.48	0.48	0.45	0.46			7.2	7.2	0.0
2006-Sep-19 Tue	0.49	0.49	0.47	0.48			###	###	0.0
2006-Sep-18 Mon	0.49	0.5	0.49	0.49			67.3	67.3	###
2006-Sep-15 Fri	0.51	0.51	0.49	0.49			###	###	###
2006-Sep-14 Thu	###	0.52	0.5	0.5	395,848	201,882	###	###	0.0
2006-Sep-13 Wed	0.48	0.5	0.475	0.5	855,378	###	###	###	0.0
2006-Sep-12 Tue	0.525	0.525	0.46	0.46	1,529,829	753,440	###	###	0.0
2006-Sep-11 Mon	0.53	0.54	0.525	0.53			###	###	0.0
2006-Sep-08 Fri	0.525	###	0.525	###	204,276	53,622	84.6	84.6	0.0
2006-Sep-07 Thu	0.53	0.54	0.525	0.525	271,350	###	21.9	21.9	0.0
2006-Sep-06 Wed	0.54	0.545	0.525	0.525	943,920	###	11.0	11.0	0.0
2006-Sep-05 Tue	0.525	0.55	0.51	0.54			88.6	88.6	0.0
2006-Sep-04 Mon	0.56	0.56	0.52	0.525	1,416,349	764,828	###	###	0.0
2006-Sep-01 Fri	0.57	0.57	0.55	0.555			12.3	12.3	###
2006-Aug-31 Thu	0.55	0.57	0.53	0.57	1,541,720	847,946	89.7	89.7	###
2006-Aug-30 Wed	###	###	0.555	0.555	2,414,045	###	###	###	###
2006-Aug-29 Tue	###	0.645	###	###			9.9	9.9	0.0
2006-Aug-28 Mon	0.645	0.645	###	0.625	1,457,153	###	###	###	0.0
2006-Aug-25 Fri	###	0.655	###	0.645			###	###	###
2006-Aug-24 Thu	###	###	0.625	0.625			###	###	0.0
2006-Aug-23 Wed	###	###	0.585	###	6,975,127	2,040,224	98.7	98.7	0.0
2006-Aug-22 Tue	###	###	0.585	0.59			24.7	24.7	0.0
2006-Aug-21 Mon	###	###	0.58	0.585	2,664,529	###	###	###	###
2006-Aug-18 Fri	0.55	###	0.55	###	3,937,975	1,082,943	###	###	0.0
2006-Aug-17 Thu	0.555	0.56	0.54	0.54	801,184	440,651	###	###	0.0
2006-Aug-16 Wed	0.56	0.56	0.54	0.545			14.5	14.5	0.0
2006-Aug-15 Tue	###	0.56	0.53	0.54	3,366,755	1,834,881	###	###	0.0
2006-Aug-14 Mon	0.555	0.555	###	###			8.4	8.4	0.0
2006-Aug-11 Fri	0.52	0.555	0.51	0.55			###	###	###
2006-Aug-10 Thu	###	###	###	0.52			10.7	10.7	0.0
2006-Aug-09 Wed	0.53	###	0.525	###	557,887	146,445	81.9	81.9	0.0
2006-Aug-08 Tue	0.56	0.56	0.525	0.54			###	###	0.0
2006-Aug-07 Mon	0.57	0.575	0.545	0.57			###	###	###
2006-Aug-04 Fri	0.525	0.575	0.525	0.555	3,540,453	1,947,249	###	###	###
2006-Aug-03 Thu	0.525	###	###	0.525			68.1	68.1	0.0
2006-Aug-02 Wed	0.57	0.57	0.5	###			0.5	0.5	0.0
2006-Aug-01 Tue	###	###	0.55	###	3,212,127	###	5.1	5.1	0.0
2006-Jul-31 Mon	0.59	###	0.58	###	6,392,473	###	###	###	0.0
2006-Jul-28 Fri	0.49	###	0.49	0.57			99.5	99.5	###
2006-Jul-27 Thu	0.47	0.485	0.45	0.48			###	###	0.0
2006-Jul-26 Wed	0.485	###	0.45	0.47			###	###	###
2006-Jul-25 Tue	0.43	###	0.41	0.475			###	###	###
2006-Jul-24 Mon	0.42	0.43	0.42	0.42	1,128,679	479,688	75.8	75.8	###
2006-Jul-21 Fri	0.43	0.44	###	0.42	3,359,949	739,188	15.3	15.3	###
2006-Jul-20 Thu	###	0.425	###	0.425	4,245,789	###	99.4	99.4	###
2006-Jul-19 Wed	###	###	0.345	0.355	709,649	###	16.3	16.3	0.0
2006-Jul-18 Tue	###	0.375	###	###			73.2	73.2	0.0
2006-Jul-17 Mon	0.375	###	###	###			###	###	0.0
2006-Jul-14 Fri	0.375	###	###	###			85.4	85.4	0.0
2006-Jul-13 Thu	0.355	###	###	###			###	###	0.0
2006-Jul-12 Wed	###	0.375	###	0.355	1,155,058	216,573	6.9	6.9	0.0
2006-Jul-11 Tue	###	0.385	0.375	0.375	969,728	###	###	###	###
2006-Jul-10 Mon	0.345	###	###	###			95.8	95.8	0.0
2006-Jul-07 Fri	###	###	0.325	###	653,851	106,250	###	###	0.0
2006-Jul-06 Thu	###	0.355	###	###			###	###	0.0
2006-Jul-05 Wed	###	0.345	###	###	1,754,021	###	###	###	0.0
2006-Jul-04 Tue	###	0.325	###	0.325			###	###	###
2006-Jul-03 Mon	###	###	0.29	###	2,180,949	###	###	###	0.0
2006-Jun-30 Fri	0.285	###	0.28	0.29			73.2	73.2	###
2006-Jun-28 Wed	0.275	0.275	0.27	0.27	691,842	188,526	###	###	###
2006-Jun-27 Tue	0.285	0.29	0.275	0.285	616,880	###	###	###	###
2006-Jun-26 Mon	0.29	###	0.285	0.285	1,834,559	261,424	###	###	###
2006-Jun-23 Fri	0.28	###	0.27	0.28	1,047,528	###	72.7	72.7	###
2006-Jun-22 Thu	0.26	###	0.26	0.28	5,011,720	651,523	95.9	95.9	###
2006-Jun-21 Wed	0.255	0.255	0.245	0.25			###	###	0.0
2006-Jun-20 Tue	0.24	0.26	0.23	0.26			98.0	98.0	0.0
2006-Jun-19 Mon	0.255	0.255	0.24	0.24			###	###	0.0
2006-Jun-16 Fri	0.26	###	0.25	0.255			15.2	15.2	0.0
2006-Jun-15 Thu	0.255	###	0.25	0.26	510,826	63,853	###	###	0.0
2006-Jun-14 Wed	0.225	0.25	0.225	0.245	799,324	###	96.2	96.2	0.0
2006-Jun-13 Tue	0.25	0.25	0.23	0.23	867,520	###	7.9	7.9	###
2006-Jun-09 Fri	###	###	0.255	0.255	778,054	###	###	###	0.0
2006-Jun-08 Thu	0.275	0.275	0.26	0.26			12.2	12.2	0.0
2006-Jun-07 Wed	0.275	0.275	0.27	0.27	248,085	###	19.9	19.9	###
2006-Jun-06 Tue	0.285	0.285	0.27	0.275			11.6	11.6	###
2006-Jun-05 Mon	0.285	###	0.285	0.29			82.5	82.5	###
2006-Jun-02 Fri	0.275	###	0.275	0.29	1,764,476	###	###	###	###
2006-Jun-01 Thu	0.28	0.28	0.27	0.27	137,486	###	9.2	9.2	###
2006-May-31 Wed	0.275	0.28	0.27	0.28	482,725	132,749	###	###	###
2006-May-30 Tue	0.27	0.28	0.27	0.27			###	###	###
2006-May-29 Mon	0.28	0.285	0.27	0.27			8.5	8.5	###
2006-May-26 Fri	0.27	0.275	0.27	0.275	212,775	57,981	78.7	78.7	###
2006-May-25 Thu	0.27	0.27	###	###			###	###	0.0
2006-May-24 Wed	0.27	0.28	0.27	0.27	2,007,224	551,986	###	###	###
2006-May-23 Tue	0.275	0.275	###	0.27	368,224	###	26.9	26.9	###
2006-May-22 Mon	0.285	0.29	###	0.27			23.1	23.1	###
2006-May-19 Fri	0.29	###	0.285	0.285	142,858	20,357	###	###	###
2006-May-18 Thu	###	###	0.28	0.29			29.7	29.7	###
2006-May-17 Wed	0.28	###	0.28	###			###	###	0.0
2006-May-16 Tue	###	###	0.28	0.285			11.4	11.4	###
2006-May-15 Mon	###	###	###	###	566,848	0	###	###	0.0
2006-May-12 Fri	0.29	###	0.29	###	1,723,928	###	###	###	0.0
2006-May-11 Thu	0.29	###	0.29	0.29			68.3	68.3	###
2006-May-10 Wed	###	###	0.29	0.29			7.1	7.1	###
2006-May-09 Tue	###	###	###	###	884,640	0	81.4	81.4	0.0
2006-May-08 Mon	###	###	0.28	0.285			1.5	1.5	###
2006-May-05 Fri	###	###	###	###			9.3	9.3	0.0
2006-May-04 Thu	###	###	###	###	378,850	0	16.2	16.2	0.0
2006-May-03 Wed	###	###	###	###	1,287,055	0	###	###	0.0
2006-May-02 Tue	###	0.345	###	###	785,283	###	###	###	0.0
2006-May-01 Mon	###	###	###	0.325	654,754	0	88.5	88.5	###
2006-Apr-28 Fri	###	###	###	###	1,999,347	0	###	###	0.0
2006-Apr-27 Thu	###	###	###	###	2,601,084	0	3.4	3.4	0.0
2006-Apr-26 Wed	0.375	###	###	###			22.7	22.7	0.0
2006-Apr-24 Mon	0.355	###	###	0.345	2,601,283	0	###	###	0.0
2006-Apr-21 Fri	###	0.345	###	0.345			###	###	0.0
2006-Apr-20 Thu	###	0.275	###	0.27	863,159	118,684	82.6	82.6	###
2006-Apr-19 Wed	0.27	0.275	###	###	115,258	15,847	###	###	0.0
2006-Apr-18 Tue	0.275	0.275	0.27	0.27			18.6	18.6	###
2006-Apr-13 Thu	0.275	0.275	0.26	###	1,036,276	###	9.0	9.0	0.0
2006-Apr-11 Tue	0.27	0.28	###	###	2,314,682	324,055	###	###	0.0
2006-Apr-10 Mon	###	###	0.255	0.26	454,084	###	21.1	21.1	0.0
2006-Apr-07 Fri	0.26	0.27	0.26	###	732,549	194,125	82.8	82.8	0.0
2006-Apr-06 Thu	0.275	0.275	0.26	###	1,890,520	###	9.7	9.7	0.0
2006-Apr-05 Wed	0.28	0.28	0.275	0.275			###	###	###
2006-Apr-04 Tue	0.28	0.29	0.275	0.28	1,580,573	###	###	###	###
2006-Apr-03 Mon	0.285	0.285	###	0.275			11.2	11.2	###
2006-Mar-31 Fri	0.275	0.285	0.275	0.28			77.6	77.6	###
2006-Mar-30 Thu	###	0.29	0.26	0.28	2,612,456	718,425	###	###	###
2006-Mar-29 Wed	###	0.27	0.26	0.26			###	###	0.0
2006-Mar-28 Tue	0.27	0.275	###	###			###	###	0.0
2006-Mar-27 Mon	0.27	0.285	###	###	1,026,372	146,258	###	###	0.0
2006-Mar-24 Fri	0.28	###	###	0.27	1,044,656	0	9.0	9.0	###
2006-Mar-23 Thu	0.285	0.29	0.27	0.275	1,228,279	###	8.4	8.4	###
2006-Mar-22 Wed	0.255	###	0.255	0.285			98.9	98.9	###
2006-Mar-21 Tue	0.275	0.275	0.255	0.26			5.8	5.8	0.0
2006-Mar-20 Mon	0.275	0.275	###	0.275			67.1	67.1	###
2006-Mar-17 Fri	0.285	0.29	0.27	0.275			10.5	10.5	###
2006-Mar-16 Thu	0.285	###	0.28	0.285	603,840	###	###	###	###
2006-Mar-15 Wed	0.28	0.28	###	0.27			9.8	9.8	###
2006-Mar-14 Tue	###	###	0.275	0.28			###	###	###
2006-Mar-13 Mon	###	###	0.29	0.29	540,143	78,320	###	###	###
2006-Mar-10 Fri	###	###	###	###			80.2	80.2	0.0
2006-Mar-09 Thu	0.255	###	0.24	###	2,925,344	351,041	###	###	0.0
2006-Mar-08 Wed	0.27	0.27	0.255	0.255			4.6	4.6	0.0
2006-Mar-07 Tue	0.28	0.28	0.27	0.27			###	###	###
2006-Mar-06 Mon	###	###	###	0.28	745,550	0	###	###	###
2006-Mar-03 Fri	###	###	###	###			###	###	0.0
2006-Mar-02 Thu	###	###	###	###	594,481	0	###	###	0.0
2006-Mar-01 Wed	###	###	###	###			12.4	12.4	0.0
2006-Feb-28 Tue	###	0.325	###	###	743,642	120,841	93.3	93.3	0.0
2006-Feb-27 Mon	###	###	###	###	1,178,952	0	###	###	0.0
2006-Feb-24 Fri	###	0.325	###	###			64.7	64.7	0.0
2006-Feb-23 Thu	###	###	###	###	447,851	0	9.5	9.5	0.0