(FMG) FORTESCUE LTD Daily Prices Page 9

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

_{Currently Mon 26-May-18 12:10:32 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

(FMG) FORTESCUE LTD Daily Prices Page 9...

TOC Company Info for FMG Limits

Company Details for (FMG) FORTESCUE LTD

Listing Code	FMG
Listing Name	FORTESCUE LTD
GICS Sector	Materials
ISIN Name	FORTESCUE METALS GRP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FMG4

Maximum Price date available .. Friday 15th May 2026
Latest price with VOLUME for FMG .. Friday 15th May 2026

FMG 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	0.23	3,250	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FMG Bottom

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

End of day Prices (full format),

507 Days for (FMG) FORTESCUE LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2010-Feb-02 Tue	4.51	4.71	4.5	###			###	###	0.0
2010-Feb-01 Mon	4.5	4.56	###	4.4	7,116,581	###	40.5	40.5	0.3
2010-Jan-29 Fri	4.53	4.55	4.42	4.53	9,198,283	###	80.2	80.2	###
2010-Jan-28 Thu	4.47	###	4.47	###			90.9	90.9	0.0
2010-Jan-27 Wed	###	###	4.42	4.54			###	###	0.3
2010-Jan-25 Mon	4.7	###	###	4.79	6,355,329	0	77.1	77.1	0.3
2010-Jan-22 Fri	4.8	4.82	4.7	4.81			###	###	###
2010-Jan-21 Thu	###	###	###	###			###	###	0.0
2010-Jan-20 Wed	5.27	###	###	###			19.6	19.6	0.0
2010-Jan-19 Tue	###	###	###	###			###	###	0.0
2010-Jan-18 Mon	###	###	5.26	5.29			20.8	20.8	0.4
2010-Jan-15 Fri	5.45	5.52	###	###			25.6	25.6	0.0
2010-Jan-14 Thu	5.2	###	5.2	5.28	6,033,570	15,687,282	80.8	80.8	0.4
2010-Jan-13 Wed	###	###	###	###			###	###	0.0
2010-Jan-12 Tue	###	###	###	5.21			###	###	0.4
2010-Jan-11 Mon	###	###	###	5.29			84.0	84.0	0.4
2010-Jan-08 Fri	###	###	5	###			16.0	16.0	0.0
2010-Jan-07 Thu	###	5.57	###	###	15,908,278	44,304,554	13.4	13.4	0.0
2010-Jan-06 Wed	###	5.22	###	5.2	18,402,842	###	###	###	###
2010-Jan-05 Tue	4.57	###	4.55	###			###	###	0.0
2010-Jan-04 Mon	4.44	4.5	4.43	4.49	2,410,585	###	###	###	###
2009-Dec-31 Thu	###	4.48	###	4.44	2,655,220	###	###	###	0.3
2009-Dec-30 Wed	###	4.4	###	###	1,821,489	4,007,275	###	###	0.0
2009-Dec-29 Tue	###	4.4	###	###			###	###	0.0
2009-Dec-24 Thu	###	4.4	###	###	1,298,385	2,856,447	###	###	0.0
2009-Dec-23 Wed	###	###	###	###	1,684,646	0	62.4	62.4	0.0
2009-Dec-22 Tue	###	###	###	###			67.9	67.9	0.0
2009-Dec-21 Mon	###	###	###	###	3,619,889	0	77.4	77.4	0.0
2009-Dec-18 Fri	4.25	4.28	4.22	4.26	3,374,378	###	###	###	0.3
2009-Dec-17 Thu	4.41	4.41	4.29	###			###	###	0.0
2009-Dec-16 Wed	###	4.4	###	###	3,741,179	###	###	###	0.0
2009-Dec-15 Tue	###	###	###	###	4,737,353	0	68.7	68.7	0.0
2009-Dec-14 Mon	4.29	###	4.27	###	3,989,283	###	###	###	0.0
2009-Dec-11 Fri	4.2	4.28	###	4.27	5,445,120	11,652,556	###	###	###
2009-Dec-10 Thu	###	4.23	###	###			###	###	0.0
2009-Dec-09 Wed	###	4.22	###	###	4,253,079	###	###	###	0.0
2009-Dec-08 Tue	4.23	4.24	###	4.21			###	###	###
2009-Dec-07 Mon	###	4.44	###	4.26			###	###	0.3
2009-Dec-04 Fri	###	###	4.24	4.29	4,662,880	###	###	###	###
2009-Dec-03 Thu	###	4.4	4.29	4.4	7,984,886	34,694,329	###	###	0.3
2009-Dec-02 Wed	###	###	4.24	###			69.2	69.2	0.0
2009-Dec-01 Tue	4.22	4.28	###	4.27	3,443,229	###	78.8	78.8	###
2009-Nov-30 Mon	###	4.23	###	4.21			###	###	###
2009-Nov-27 Fri	###	###	###	###	6,024,050	0	79.7	79.7	0.0
2009-Nov-26 Thu	4.28	4.29	###	###	2,552,647	5,475,427	###	###	0.0
2009-Nov-25 Wed	###	###	###	4.25	5,532,326	0	###	###	###
2009-Nov-24 Tue	###	###	###	###			13.0	13.0	0.0
2009-Nov-23 Mon	4.22	4.28	4.2	4.25			71.2	71.2	###
2009-Nov-20 Fri	4.26	4.26	###	4.22			###	###	###
2009-Nov-19 Thu	###	###	4.26	###	4,594,985	###	74.0	74.0	0.0
2009-Nov-18 Wed	4.25	###	4.23	###			79.5	79.5	0.0
2009-Nov-17 Tue	4.27	###	4.2	4.23	7,453,741	15,652,856	###	###	0.3
2009-Nov-16 Mon	###	4.25	###	4.25			###	###	###
2009-Nov-13 Fri	###	###	###	###	3,559,155	0	###	###	0.0
2009-Nov-12 Thu	###	###	###	###	4,684,989	0	###	###	0.0
2009-Nov-11 Wed	###	###	###	###			84.2	84.2	0.0
2009-Nov-10 Tue	###	###	###	###	4,745,252	0	71.1	71.1	0.0
2009-Nov-09 Mon	3.85	###	3.82	###	3,769,451	7,199,651	69.9	69.9	0.0
2009-Nov-06 Fri	3.75	3.85	3.73	3.82	4,243,526	###	###	###	0.3
2009-Nov-05 Thu	3.73	3.75	###	###			33.7	33.7	0.0
2009-Nov-04 Wed	3.73	3.75	###	3.71			34.2	34.2	###
2009-Nov-03 Tue	3.75	3.78	3.72	3.72	2,296,553	8,612,073	###	###	0.3
2009-Nov-02 Mon	3.71	3.76	###	3.72			65.9	65.9	0.3
2009-Oct-30 Fri	3.83	###	3.83	3.85	6,601,872	12,642,584	68.6	68.6	0.3
2009-Oct-29 Thu	3.74	3.77	###	3.71	4,958,244	9,346,289	50.5	50.5	###
2009-Oct-28 Wed	###	###	3.78	3.81			###	###	0.3
2009-Oct-27 Tue	###	###	3.87	###			45.2	45.2	0.0
2009-Oct-26 Mon	4	###	###	###	1,538,274	0	###	###	0.0
2009-Oct-23 Fri	###	###	4	###			###	###	0.0
2009-Oct-22 Thu	###	###	###	###			###	###	0.0
2009-Oct-21 Wed	###	###	###	###			###	###	0.0
2009-Oct-20 Tue	###	###	###	###	6,541,050	0	###	###	0.0
2009-Oct-19 Mon	###	###	###	###			###	###	0.0
2009-Oct-16 Fri	###	###	###	###	6,437,681	0	81.4	81.4	0.0
2009-Oct-15 Thu	###	###	###	###	8,829,856	0	###	###	0.0
2009-Oct-14 Wed	###	###	3.85	###			###	###	0.0
2009-Oct-13 Tue	###	###	3.84	###	7,883,858	###	###	###	0.0
2009-Oct-12 Mon	3.83	###	3.82	###			82.0	82.0	0.0
2009-Oct-09 Fri	3.77	3.82	3.73	3.77	4,499,680	###	###	###	###
2009-Oct-08 Thu	3.75	3.75	###	3.74			27.7	27.7	0.3
2009-Oct-07 Wed	3.52	3.74	3.51	3.71	12,786,344	###	###	###	###
2009-Oct-06 Tue	###	###	###	3.4	14,937,243	0	###	###	0.2
2009-Oct-05 Mon	###	###	3.59	3.59			###	###	###
2009-Oct-02 Fri	3.56	###	3.55	###	8,368,729	###	###	###	0.0
2009-Oct-01 Thu	3.78	3.81	###	###			###	###	0.0
2009-Sep-30 Wed	3.83	3.86	3.71	3.82			###	###	0.3
2009-Sep-29 Tue	###	4	3.82	###			32.5	32.5	0.0
2009-Sep-28 Mon	###	###	3.85	###	7,116,554	###	32.0	32.0	0.0
2009-Sep-25 Fri	###	###	###	###			28.9	28.9	0.0
2009-Sep-24 Thu	###	4.2	###	###			###	###	0.0
2009-Sep-23 Wed	4.26	###	###	4.21	7,773,485	0	24.9	24.9	###
2009-Sep-22 Tue	###	4.25	###	4.24			80.6	80.6	0.3
2009-Sep-21 Mon	###	4.2	###	4.2			85.2	85.2	###
2009-Sep-18 Fri	###	###	###	###	10,383,782	0	20.0	20.0	0.0
2009-Sep-17 Thu	4.2	4.24	###	###			###	###	0.0
2009-Sep-16 Wed	4.2	4.26	###	###			26.8	26.8	0.0
2009-Sep-15 Tue	4.2	4.23	###	###			###	###	0.0
2009-Sep-14 Mon	4.24	4.24	###	###	3,974,922	###	###	###	0.0
2009-Sep-11 Fri	4.29	4.29	4.21	4.25			27.4	27.4	###
2009-Sep-10 Thu	4.21	4.26	###	4.26			70.7	70.7	0.3
2009-Sep-09 Wed	###	###	###	###	4,979,887	0	18.9	18.9	0.0
2009-Sep-08 Tue	###	4.26	###	4.25	4,879,556	10,393,454	###	###	###
2009-Sep-07 Mon	###	###	###	###	2,645,328	0	###	###	0.0
2009-Sep-04 Fri	###	4.22	###	###			19.9	19.9	0.0
2009-Sep-03 Thu	###	4.21	###	###			###	###	0.0
2009-Sep-02 Wed	###	4.23	###	###	9,172,046	19,398,877	###	###	0.0
2009-Sep-01 Tue	###	4.4	###	###			32.0	32.0	0.0
2009-Aug-31 Mon	4.48	4.5	###	4.41			31.6	31.6	###
2009-Aug-28 Fri	4.49	4.53	4.41	4.44	4,394,221	###	###	###	0.3
2009-Aug-27 Thu	4.5	4.53	4.46	4.48			34.5	34.5	###
2009-Aug-26 Wed	4.49	4.54	4.47	4.48	2,897,852	13,054,823	29.2	29.2	###
2009-Aug-25 Tue	4.57	4.58	4.45	4.46			###	###	0.3
2009-Aug-24 Mon	4.57	###	4.55	4.59	3,855,748	8,771,826	###	###	0.3
2009-Aug-21 Fri	###	###	###	4.45	5,073,745	0	###	###	0.3
2009-Aug-20 Thu	###	###	4.51	4.52	5,164,450	###	26.6	26.6	0.3
2009-Aug-19 Wed	4.49	###	4.47	4.5	8,536,446	19,078,956	###	###	###
2009-Aug-18 Tue	4.43	4.46	###	4.4	11,358,256	###	32.9	32.9	0.3
2009-Aug-17 Mon	###	4.75	4.49	4.58	16,706,226	###	39.3	39.3	0.3
2009-Aug-14 Fri	4.45	4.45	4.45	4.45	12,920	###	###	###	0.3
2009-Aug-13 Thu	4.42	4.48	###	4.45	4,630,541	###	63.6	63.6	0.3
2009-Aug-12 Wed	###	4.48	###	###			90.0	90.0	0.0
2009-Aug-11 Tue	###	###	###	4.21	27,488,541	0	###	###	###
2009-Aug-10 Mon	4.48	###	###	###	20,359,174	0	###	###	0.0
2009-Aug-07 Fri	4.54	4.54	###	4.41	7,402,744	16,804,228	15.5	15.5	###
2009-Aug-06 Thu	###	4.55	###	4.55			###	###	0.3
2009-Aug-05 Wed	###	4.45	4.23	###	10,186,444	###	80.7	80.7	0.0
2009-Aug-04 Tue	4.41	4.42	4.29	4.29			###	###	###
2009-Aug-03 Mon	###	###	4.23	4.28			###	###	0.3
2009-Jul-31 Fri	4.5	4.53	###	4.22			###	###	###
2009-Jul-30 Thu	4.2	4.46	###	4.43	8,541,422	19,047,371	91.7	91.7	###
2009-Jul-29 Wed	###	4.49	###	###			###	###	0.0
2009-Jul-28 Tue	4.48	4.55	###	###			###	###	0.0
2009-Jul-27 Mon	4.44	4.55	###	4.47			73.3	73.3	###
2009-Jul-24 Fri	4.55	###	###	###			9.0	9.0	0.0
2009-Jul-23 Thu	4.25	4.45	###	4.41	9,309,785	20,714,271	85.3	85.3	###
2009-Jul-22 Wed	4.27	###	4.23	###			###	###	0.0
2009-Jul-21 Tue	4.4	4.49	4.21	4.21			10.7	10.7	###
2009-Jul-20 Mon	###	###	###	4.28			95.0	95.0	0.3
2009-Jul-17 Fri	###	###	3.86	###	6,421,746	###	###	###	0.0
2009-Jul-16 Thu	4	###	###	4			71.4	71.4	0.3
2009-Jul-15 Wed	###	3.83	###	3.83			###	###	###
2009-Jul-14 Tue	###	###	3.57	###			###	###	0.0
2009-Jul-13 Mon	3.45	###	3.4	3.49	15,601,240	###	###	###	###
2009-Jul-10 Fri	3.47	3.52	###	3.4	5,004,346	8,807,648	###	###	0.2
2009-Jul-09 Thu	3.48	3.56	3.43	3.47			###	###	0.2
2009-Jul-08 Wed	###	3.55	3.27	3.55	17,364,475	59,212,859	95.0	95.0	###
2009-Jul-07 Tue	###	3.48	3.25	3.46	10,238,555	###	89.0	89.0	0.2
2009-Jul-06 Mon	3.5	3.51	###	###			18.5	18.5	0.0
2009-Jul-03 Fri	3.56	3.57	3.46	3.52			###	###	###
2009-Jul-02 Thu	3.7	3.75	###	###	4,853,326	9,099,986	31.2	31.2	0.0
2009-Jul-01 Wed	3.75	3.76	###	###			19.5	19.5	0.0
2009-Jun-30 Tue	3.79	3.83	3.75	3.79			70.2	70.2	###
2009-Jun-29 Mon	3.75	3.85	3.7	3.71	5,391,656	###	36.5	36.5	###
2009-Jun-26 Fri	3.85	3.86	3.72	3.77	10,591,885	40,143,244	22.1	22.1	###
2009-Jun-25 Thu	3.8	3.83	###	3.77	11,533,241	22,086,156	28.1	28.1	###
2009-Jun-24 Wed	3.74	3.8	3.57	###			###	###	0.0
2009-Jun-23 Tue	3.88	3.89	###	###	16,529,421	32,149,723	12.5	12.5	0.0
2009-Jun-22 Mon	3.88	###	3.86	###			93.8	93.8	0.0
2009-Jun-19 Fri	3.85	3.88	3.77	3.86	14,661,776	###	###	###	0.3
2009-Jun-18 Thu	3.83	3.86	###	3.71	9,680,983	###	19.7	19.7	###
2009-Jun-17 Wed	###	3.81	3.49	3.77	18,559,650	67,742,722	91.4	91.4	###
2009-Jun-16 Tue	###	3.74	3.56	###	14,486,059	###	84.4	84.4	0.0
2009-Jun-15 Mon	###	###	3.83	3.85			9.7	9.7	0.3
2009-Jun-12 Fri	4.48	4.55	###	###	26,925,957	61,256,552	5.0	5.0	0.0
2009-Jun-11 Thu	3.89	4.41	3.87	###			96.6	96.6	0.0
2009-Jun-10 Wed	3.21	###	3.21	3.59			###	###	###
2009-Jun-09 Tue	3.27	###	###	###			12.9	12.9	0.0
2009-Jun-05 Fri	2.88	3.41	2.88	###			###	###	0.0
2009-Jun-04 Thu	2.85	2.88	2.78	2.8	7,252,352	20,524,156	###	###	0.2
2009-Jun-03 Wed	2.88	###	2.86	###	16,073,371	22,984,920	71.2	71.2	0.0
2009-Jun-02 Tue	2.74	2.81	2.73	2.8			###	###	0.2
2009-Jun-01 Mon	###	2.71	###	###	6,321,449	###	23.8	23.8	0.0
2009-May-29 Fri	###	###	###	###	9,758,980	0	###	###	0.0
2009-May-28 Thu	2.58	###	2.54	2.56			30.2	30.2	0.2
2009-May-27 Wed	2.71	2.76	###	###			16.4	16.4	0.0
2009-May-26 Tue	2.54	2.73	2.5	###			87.4	87.4	0.0
2009-May-25 Mon	2.53	2.56	2.5	2.52			36.3	36.3	###
2009-May-22 Fri	2.55	2.57	2.5	2.53			###	###	###
2009-May-21 Thu	2.59	###	2.54	###	7,030,156	###	###	###	0.0
2009-May-20 Wed	###	###	2.55	2.58	4,352,682	###	30.0	30.0	0.2
2009-May-19 Tue	###	2.72	2.58	###	6,340,987	###	###	###	0.0
2009-May-18 Mon	###	###	2.55	2.57			###	###	###
2009-May-15 Fri	###	2.73	###	###			###	###	0.0
2009-May-14 Thu	2.79	2.82	###	###			13.1	13.1	0.0
2009-May-13 Wed	###	###	2.82	###			73.0	73.0	0.0
2009-May-12 Tue	###	###	2.79	2.88	15,348,572	21,411,257	30.2	30.2	0.2
2009-May-11 Mon	2.75	###	2.73	###			95.1	95.1	0.0
2009-May-08 Fri	2.47	###	2.42	###			88.2	88.2	0.0
2009-May-07 Thu	2.46	2.51	2.45	2.48			###	###	0.2
2009-May-06 Wed	2.5	2.51	###	2.4	3,775,781	###	13.6	13.6	###
2009-May-05 Tue	2.54	2.59	2.45	2.48			###	###	0.2
2009-May-04 Mon	###	2.52	###	2.52			88.1	88.1	###
2009-May-01 Fri	###	###	###	###	2,443,820	0	22.9	22.9	0.0
2009-Apr-30 Thu	###	###	###	###	10,215,229	0	###	###	0.0
2009-Apr-29 Wed	2.43	2.47	###	###			9.5	9.5	0.0
2009-Apr-28 Tue	2.51	2.56	2.42	2.42			14.0	14.0	0.2
2009-Apr-27 Mon	2.58	2.59	2.45	2.49	3,984,545	10,041,053	20.2	20.2	0.2
2009-Apr-24 Fri	###	###	2.51	2.52	3,699,245	4,642,552	###	###	###
2009-Apr-23 Thu	2.55	###	2.55	###			###	###	0.0
2009-Apr-22 Wed	###	2.7	2.54	2.57			13.9	13.9	###
2009-Apr-21 Tue	###	###	2.5	2.52	9,510,975	###	17.7	17.7	###
2009-Apr-20 Mon	2.53	2.76	2.51	2.75			###	###	###
2009-Apr-17 Fri	2.57	###	2.53	2.53			27.1	27.1	###
2009-Apr-16 Thu	2.48	###	2.45	2.55	8,446,755	10,347,274	###	###	0.2
2009-Apr-15 Wed	2.48	2.49	2.4	2.43	6,436,783	###	17.8	17.8	###
2009-Apr-14 Tue	2.44	2.51	2.43	2.5	4,144,524	10,236,974	###	###	0.2
2009-Apr-09 Thu	###	2.44	###	###	5,340,924	6,515,927	###	###	0.0
2009-Apr-08 Wed	###	###	2.26	2.29	6,946,771	7,849,851	25.0	25.0	###
2009-Apr-07 Tue	2.42	2.43	###	###			###	###	0.0
2009-Apr-06 Mon	2.48	2.48	2.4	2.45			26.4	26.4	0.2
2009-Apr-03 Fri	###	###	2.4	2.5	11,394,777	###	###	###	0.2
2009-Apr-02 Thu	###	###	2.51	###	7,523,552	9,442,057	###	###	0.0
2009-Apr-01 Wed	2.7	2.79	2.55	2.58			###	###	0.2
2009-Mar-31 Tue	###	2.56	###	2.55	7,616,777	9,749,474	###	###	0.2
2009-Mar-30 Mon	2.59	###	2.44	2.49	4,430,074	###	14.4	14.4	0.2
2009-Mar-27 Fri	2.56	###	2.54	###	9,903,885	###	###	###	0.0
2009-Mar-26 Thu	###	2.47	###	2.47			###	###	###
2009-Mar-25 Wed	2.28	###	2.27	2.27	5,322,252	6,040,756	23.8	23.8	0.2
2009-Mar-24 Tue	###	2.43	2.24	2.27	9,465,081	###	###	###	0.2
2009-Mar-23 Mon	###	###	###	###	5,644,744	0	87.8	87.8	0.0
2009-Mar-20 Fri	###	###	###	###			###	###	0.0
2009-Mar-19 Thu	###	###	2.28	###			69.9	69.9	0.0
2009-Mar-18 Wed	2.45	2.49	2.26	2.27			7.1	7.1	0.2
2009-Mar-17 Tue	###	2.43	###	2.42	4,845,083	5,886,775	###	###	0.2
2009-Mar-16 Mon	2.4	2.4	2.29	###			###	###	0.0
2009-Mar-13 Fri	2.45	2.46	###	###			9.7	9.7	0.0
2009-Mar-12 Thu	2.47	2.47	###	###			###	###	0.0
2009-Mar-11 Wed	2.48	2.51	2.4	2.45			26.1	26.1	0.2
2009-Mar-10 Tue	2.52	2.57	###	###	4,990,620	6,412,946	###	###	0.0
2009-Mar-09 Mon	2.59	###	2.47	2.54			24.2	24.2	###
2009-Mar-06 Fri	2.44	2.53	2.41	2.5	10,381,851	25,643,171	82.8	82.8	0.2
2009-Mar-05 Thu	###	2.72	2.51	2.52			9.6	9.6	###
2009-Mar-04 Wed	2.27	2.52	2.25	2.49			###	###	0.2
2009-Mar-03 Tue	###	2.48	2.22	###			31.3	31.3	0.0
2009-Mar-02 Mon	###	###	2.45	2.45	9,946,576	12,184,555	12.9	12.9	0.2
2009-Feb-27 Fri	###	2.7	2.58	###			###	###	0.0
2009-Feb-26 Thu	2.46	###	2.42	2.56	36,465,326	44,123,044	###	###	0.2
2009-Feb-25 Wed	2.83	2.83	2.83	2.83	0				0.2
2009-Feb-24 Tue	2.83	2.83	2.83	2.83	0				0.2
2009-Feb-23 Mon	2.83	2.83	2.83	2.83	0				0.2
2009-Feb-20 Fri	2.86	###	2.78	2.83			###	###	0.2
2009-Feb-19 Thu	###	###	2.86	###	35,729,024	###	7.5	7.5	0.0
2009-Feb-18 Wed	2.59	###	2.58	###			97.8	97.8	0.0
2009-Feb-17 Tue	2.71	2.79	###	###	9,206,844	12,843,547	29.7	29.7	0.0
2009-Feb-16 Mon	2.82	###	###	###			###	###	0.0
2009-Feb-13 Fri	2.56	2.81	2.55	2.81			94.7	94.7	###
2009-Feb-12 Thu	###	###	###	2.56	28,360,826	0	93.2	93.2	0.2
2009-Feb-11 Wed	###	2.43	2.26	2.42			90.4	90.4	0.2
2009-Feb-10 Tue	###	###	###	2.47	14,987,920	0	###	###	###
2009-Feb-09 Mon	2.45	2.59	2.43	2.57			89.4	89.4	###
2009-Feb-06 Fri	2.28	###	2.26	###			###	###	0.0
2009-Feb-05 Thu	###	2.26	###	2.2	26,996,873	###	92.9	92.9	0.2
2009-Feb-04 Wed	###	###	###	###	16,307,974	0	84.5	84.5	0.0
2009-Feb-03 Tue	1.945	###	###	###	7,404,625	0	###	###	0.0
2009-Feb-02 Mon	1.885	###	###	###			###	###	0.0
2009-Jan-30 Fri	1.7	###	###	1.77	7,461,887	0	86.3	86.3	###
2009-Jan-29 Thu	1.72	1.745	###	1.73			78.3	78.3	###
2009-Jan-28 Wed	###	1.725	1.655	###	9,025,640	###	###	###	0.0
2009-Jan-27 Tue	1.8	1.8	1.7	1.725	6,789,478	11,881,586	###	###	###
2009-Jan-23 Fri	1.81	1.82	###	1.745			###	###	0.1
2009-Jan-22 Thu	###	###	1.85	1.87	4,680,972	###	17.8	17.8	###
2009-Jan-21 Wed	1.8	###	1.755	###	5,826,546	###	94.4	94.4	0.0
2009-Jan-20 Tue	###	###	1.825	1.825			###	###	###
2009-Jan-19 Mon	###	###	1.955	###			###	###	0.0
2009-Jan-16 Fri	###	###	###	###			###	###	0.0
2009-Jan-15 Thu	1.925	###	###	###			81.8	81.8	0.0
2009-Jan-14 Wed	1.945	###	1.945	###			###	###	0.0
2009-Jan-13 Tue	###	###	###	1.925			###	###	0.1
2009-Jan-12 Mon	###	###	###	2			30.5	30.5	0.1
2009-Jan-09 Fri	###	2.2	###	###			17.5	17.5	0.0
2009-Jan-08 Thu	###	###	###	###	8,708,145	0	36.0	36.0	0.0
2009-Jan-07 Wed	2.21	###	2.21	2.27			77.1	77.1	0.2
2009-Jan-06 Tue	###	###	###	###			###	###	0.0
2009-Jan-05 Mon	###	###	###	###	8,180,146	0	28.8	28.8	0.0
2009-Jan-02 Fri	###	###	###	###			74.4	74.4	0.0
2008-Dec-31 Wed	###	###	###	###	5,100,649	0	###	###	0.0
2008-Dec-30 Tue	1.86	###	1.825	1.88			###	###	0.1
2008-Dec-29 Mon	1.82	###	1.8	1.85	4,504,849	###	75.3	75.3	0.1
2008-Dec-24 Wed	1.845	1.85	1.77	###	4,594,474	###	14.8	14.8	0.0
2008-Dec-23 Tue	1.7	1.87	###	1.81	10,876,225	10,169,270	###	###	###
2008-Dec-22 Mon	###	###	1.7	###	25,779,589	21,912,650	###	###	0.0
2008-Dec-19 Fri	2.24	###	###	###	10,762,125	0	17.1	17.1	0.0
2008-Dec-18 Thu	###	2.43	2.25	###	15,749,586	###	26.7	26.7	0.0
2008-Dec-17 Wed	2.46	2.55	2.42	2.47	6,900,773	17,148,420	73.6	73.6	###
2008-Dec-16 Tue	2.5	2.55	###	###	8,324,952	###	10.9	10.9	0.0
2008-Dec-15 Mon	2.55	###	2.53	###	7,291,559	9,223,822	80.4	80.4	0.0
2008-Dec-12 Fri	###	2.7	###	2.42			5.9	5.9	0.2
2008-Dec-11 Thu	2.82	###	2.58	2.72	15,701,981	20,255,555	21.8	21.8	0.2
2008-Dec-10 Wed	###	2.85	###	2.73	16,667,451	###	###	###	###
2008-Dec-09 Tue	2.29	###	2.22	###			###	###	0.0
2008-Dec-08 Mon	2.25	###	###	###	12,517,940	0	###	###	0.0
2008-Dec-05 Fri	2.24	2.41	###	2.23	9,642,126	###	36.6	36.6	###
2008-Dec-04 Thu	2.8	2.81	###	2.46			4.0	4.0	0.2
2008-Dec-03 Wed	2.71	2.87	###	2.71			###	###	###
2008-Dec-02 Tue	2.22	2.84	###	2.5	27,622,478	###	###	###	0.2
2008-Dec-01 Mon	###	###	###	2.5			###	###	0.2
2008-Nov-28 Fri	1.875	###	1.85	###			93.2	93.2	0.0
2008-Nov-27 Thu	1.89	1.945	###	1.84			21.6	21.6	###
2008-Nov-26 Wed	2	###	1.72	1.72	18,263,653	15,706,741	3.5	3.5	0.1
2008-Nov-25 Tue	1.945	###	1.85	###			87.3	87.3	0.0
2008-Nov-24 Mon	###	###	###	###			###	###	0.0
2008-Nov-21 Fri	1.345	1.8	1.345	1.8	21,386,240	###	###	###	0.1
2008-Nov-20 Thu	1.24	###	###	1.29	11,553,758	0	87.7	87.7	0.1
2008-Nov-19 Wed	###	1.7	1.355	1.355	11,984,859	18,306,872	2.4	2.4	###
2008-Nov-18 Tue	1.855	###	###	###	8,452,349	0	###	###	0.0
2008-Nov-17 Mon	1.88	###	###	1.855			39.9	39.9	0.1
2008-Nov-14 Fri	###	###	###	###			12.3	12.3	0.0
2008-Nov-13 Thu	###	###	1.825	1.88	9,752,826	8,899,453	43.3	43.3	0.1
2008-Nov-12 Wed	###	###	###	###	10,926,359	0	15.3	15.3	0.0
2008-Nov-11 Tue	2.42	2.42	2.26	2.28			###	###	0.2
2008-Nov-10 Mon	2.73	2.73	2.45	2.45			5.4	5.4	0.2
2008-Nov-07 Fri	2.57	###	2.46	###	12,196,628	15,001,852	###	###	0.0
2008-Nov-06 Thu	2.88	2.88	2.71	2.71	12,035,647	###	14.8	14.8	###
2008-Nov-05 Wed	###	###	###	###	15,425,844	0	30.5	30.5	0.0
2008-Nov-04 Tue	###	###	2.88	###			20.2	20.2	0.0
2008-Nov-03 Mon	3	###	###	###	12,269,541	0	20.1	20.1	0.0
2008-Oct-31 Fri	###	###	###	###			###	###	0.0
2008-Oct-30 Thu	3.2	3.22	###	###	9,169,352	14,762,656	20.9	20.9	0.0
2008-Oct-29 Wed	###	3.27	###	###	14,411,989	###	###	###	0.0
2008-Oct-28 Tue	2.81	###	2.8	###			87.8	87.8	0.0
2008-Oct-27 Mon	2.84	###	2.77	2.8			44.6	44.6	0.2
2008-Oct-24 Fri	###	###	2.8	2.85	10,942,371	###	33.0	33.0	###
2008-Oct-23 Thu	###	###	2.84	###			31.8	31.8	0.0
2008-Oct-22 Wed	###	###	###	###			###	###	0.0
2008-Oct-21 Tue	3.26	###	###	3.21			###	###	###
2008-Oct-20 Mon	###	###	###	3	12,508,955	0	###	###	0.2
2008-Oct-17 Fri	3.5	3.58	###	###	20,271,221	36,285,485	###	###	0.0
2008-Oct-16 Thu	2.85	3.24	2.8	###			95.4	95.4	0.0
2008-Oct-15 Wed	4.25	4.25	3.27	3.45			1.7	1.7	###
2008-Oct-14 Tue	3.51	4.4	3.41	###	24,847,349	###	###	###	0.0
2008-Oct-13 Mon	2.76	###	2.74	2.82			69.5	69.5	###
2008-Oct-10 Fri	###	###	###	###			25.0	25.0	0.0
2008-Oct-09 Thu	###	###	###	###			12.4	12.4	0.0
2008-Oct-08 Wed	###	4	###	###			13.2	13.2	0.0
2008-Oct-07 Tue	###	4.28	###	4.23	15,615,185	###	85.9	85.9	0.3
2008-Oct-06 Mon	4.86	4.86	4.41	4.41	12,537,458	###	###	###	###
2008-Oct-03 Fri	###	5	4.53	###			93.8	93.8	0.0
2008-Oct-02 Thu	###	5.27	4.85	4.85	6,373,174	###	###	###	###
2008-Oct-01 Wed	###	###	###	###			87.4	87.4	0.0
2008-Sep-30 Tue	4.8	###	4.52	###	22,047,280	49,826,852	19.2	19.2	0.0
2008-Sep-29 Mon	###	###	5.59	###	5,681,473	###	###	###	0.0
2008-Sep-26 Fri	###	6.45	###	###			###	###	0.0
2008-Sep-25 Thu	6.47	###	###	6.21	4,425,552	0	13.1	13.1	###
2008-Sep-24 Wed	6.4	7	###	6.46			70.0	70.0	###
2008-Sep-23 Tue	6.8	###	6.51	6.51			14.1	14.1	###
2008-Sep-22 Mon	7.5	7.5	6.75	###			16.4	16.4	0.0
2008-Sep-19 Fri	###	5.87	5.42	5.7			###	###	0.4
2008-Sep-18 Thu	###	###	4.55	5.2			###	###	###
2008-Sep-17 Wed	###	5.8	5	5.22			###	###	0.4
2008-Sep-16 Tue	###	###	###	5.59			90.1	90.1	###
2008-Sep-15 Mon	###	###	5.71	5.83			###	###	###
2008-Sep-12 Fri	###	###	###	###	6,300,023	0	###	###	0.0
2008-Sep-11 Thu	###	###	5.84	5.88	8,401,646	###	9.2	9.2	0.4
2008-Sep-10 Wed	###	6.44	###	###			84.5	84.5	0.0
2008-Sep-09 Tue	6.8	###	6.5	6.5	9,783,684	31,796,973	13.8	13.8	0.5
2008-Sep-08 Mon	###	7.26	###	###			###	###	0.0
2008-Sep-05 Fri	6.5	###	6.25	###	13,727,771	42,899,284	22.1	22.1	0.0
2008-Sep-04 Thu	7.23	7.42	###	6.89			###	###	0.5
2008-Sep-03 Wed	###	7.85	###	###			6.8	6.8	0.0
2008-Sep-02 Tue	7.55	8.2	7.5	###			92.3	92.3	0.0
2008-Sep-01 Mon	###	###	7.51	###	4,982,477	###	###	###	0.0
2008-Aug-29 Fri	###	7.72	7.55	###			66.5	66.5	0.0
2008-Aug-28 Thu	7.49	###	###	7.4	4,434,281	0	23.2	23.2	0.5
2008-Aug-27 Wed	###	###	###	###			###	###	0.0
2008-Aug-26 Tue	7.44	7.59	7.26	7.57	3,406,378	25,292,356	76.4	76.4	###
2008-Aug-25 Mon	7.41	7.73	7.41	7.59			82.7	82.7	0.5
2008-Aug-22 Fri	###	7.5	7.26	###			###	###	0.0
2008-Aug-21 Thu	7.43	7.57	###	###			14.3	14.3	0.0
2008-Aug-20 Wed	7.28	7.41	###	###			66.3	66.3	0.0
2008-Aug-19 Tue	7.5	7.58	###	###	5,398,856	###	13.5	13.5	0.0
2008-Aug-18 Mon	7.4	7.85	###	###	4,094,888	###	89.3	89.3	0.0
2008-Aug-15 Fri	###	7.74	###	7.5	5,890,253	22,795,279	###	###	0.5
2008-Aug-14 Thu	7.25	7.86	7.25	7.71	9,068,123	###	91.9	91.9	###
2008-Aug-13 Wed	7.4	7.41	###	###			###	###	0.0
2008-Aug-12 Tue	###	7.73	7.5	7.56			35.8	35.8	0.5
2008-Aug-11 Mon	###	###	7.81	7.87	4,003,359	###	25.5	25.5	0.6
2008-Aug-08 Fri	7.5	7.83	7.4	7.83	10,978,651	83,602,427	88.2	88.2	###
2008-Aug-07 Thu	8.27	###	7.5	7.72			###	###	###
2008-Aug-06 Wed	7.7	###	7.7	###			###	###	0.0
2008-Aug-05 Tue	7.7	7.76	7.46	7.5			###	###	0.5
2008-Aug-04 Mon	###	8.26	###	8	7,832,624	###	33.8	33.8	###
2008-Aug-01 Fri	###	###	###	8.27	9,431,353	0	###	###	###
2008-Jul-31 Thu	###	###	###	8.7	43,513,487	0	87.9	87.9	###
2008-Jul-30 Wed	8.27	8.55	###	8.4			77.9	77.9	###
2008-Jul-29 Tue	###	###	###	###	4,688,687	0	###	###	0.0
2008-Jul-28 Mon	###	8.43	###	###			###	###	0.0
2008-Jul-25 Fri	8.2	###	###	###			###	###	0.0
2008-Jul-24 Thu	8.79	8.79	8.25	8.43			###	###	0.6
2008-Jul-23 Wed	###	###	8.53	###			15.7	15.7	0.0
2008-Jul-22 Tue	9.21	9.24	8.76	8.77	4,575,886	41,182,974	###	###	###
2008-Jul-21 Mon	###	###	###	###	7,015,673	0	92.4	92.4	0.0
2008-Jul-18 Fri	###	###	###	###	9,489,041	0	###	###	0.0
2008-Jul-17 Thu	###	###	###	8.82			###	###	###
2008-Jul-16 Wed	8.78	9	8.55	8.82			###	###	###
2008-Jul-15 Tue	9.2	9.45	8.84	###			29.2	29.2	0.0
2008-Jul-14 Mon	###	###	###	###	5,364,885	0	###	###	0.0
2008-Jul-11 Fri	9.48	###	9.41	###			88.4	88.4	0.0
2008-Jul-10 Thu	###	9.4	8.8	9.24	8,282,173	75,367,774	###	###	###
2008-Jul-09 Wed	###	###	8.75	###	9,477,828	###	###	###	0.0
2008-Jul-08 Tue	9.45	###	###	###			23.5	23.5	0.0
2008-Jul-07 Mon	###	###	###	###			10.9	10.9	0.0
2008-Jul-04 Fri	9.76	###	###	9.76			66.6	66.6	0.7
2008-Jul-03 Thu	###	###	9.48	9.5			###	###	0.7
2008-Jul-02 Wed	###	11.26	###	10.8	6,671,343	###	17.8	17.8	###
2008-Jul-01 Tue	###	###	11.27	11.4	5,597,847	###	###	###	0.8
2008-Jun-30 Mon	###	12.7	###	###	6,128,081	###	21.4	21.4	0.0
2008-Jun-27 Fri	###	###	11.51	###			84.3	84.3	0.0
2008-Jun-26 Thu	11.85	12.57	11.72	###			76.6	76.6	0.0
2008-Jun-25 Wed	###	###	11.84	###	9,477,656	56,107,723	13.8	13.8	0.0
2008-Jun-24 Tue	###	12.78	11.89	12.78	10,895,585	134,397,040	94.8	94.8	0.9
2008-Jun-23 Mon	10.8	11.79	10.46	11.71	6,552,952	###	96.2	96.2	###
2008-Jun-20 Fri	11.21	11.48	10.7	10.8	5,924,587	###	17.0	17.0	###
2008-Jun-19 Thu	11.24	###	###	11.45			###	###	0.8
2008-Jun-18 Wed	10.44	###	###	###	7,941,042	0	###	###	0.0
2008-Jun-17 Tue	10.45	10.48	###	10.45			66.5	66.5	###
2008-Jun-16 Mon	###	10.42	###	###	3,863,647	###	74.8	74.8	0.0
2008-Jun-13 Fri	9.4	###	###	###			93.2	93.2	0.0
2008-Jun-12 Thu	9.49	9.5	###	9.4	5,025,146	23,869,443	41.6	41.6	###
2008-Jun-11 Wed	9.8	9.89	###	###	5,737,984	###	###	###	0.0
2008-Jun-10 Tue	9.8	###	9.5	9.8			77.9	77.9	0.7
2008-Jun-06 Fri	10.41	10.75	###	###			###	###	0.0
2008-Jun-05 Thu	###	###	###	###	8,747,242	0	###	###	0.0
2008-Jun-04 Wed	11.76	11.79	###	10.71	10,743,871	###	###	###	###
2008-Jun-03 Tue	11.55	###	###	11.74	9,974,126	0	###	###	0.8
2008-Jun-02 Mon	10.89	###	10.73	11.24	4,245,346	22,776,281	86.3	86.3	0.8
2008-May-30 Fri	###	###	###	###			32.9	32.9	0.0
2008-May-29 Thu	10.27	10.77	10.27	###			85.6	85.6	0.0
2008-May-28 Wed	10.78	10.88	###	###	7,422,055	40,375,979	###	###	0.0
2008-May-27 Tue	###	10.75	###	10.59	7,717,278	###	###	###	###
2008-May-26 Mon	###	###	###	###	4,816,041	0	88.2	88.2	0.0
2008-May-23 Fri	9.83	###	9.56	9.56	7,557,358	36,124,171	16.6	16.6	0.7
2008-May-22 Thu	9	9.7	###	9.7	10,442,078	50,644,078	95.2	95.2	0.7
2008-May-21 Wed	###	###	###	9.24	7,913,076	0	###	###	###
2008-May-20 Tue	9.74	9.74	9.21	9.27	6,379,587	60,446,586	9.0	9.0	0.7
2008-May-19 Mon	9.43	9.72	###	###	7,511,271	36,504,777	78.1	78.1	0.0
2008-May-16 Fri	9.45	9.45	9.26	9.29	6,621,178	61,941,120	###	###	###
2008-May-15 Thu	9.49	9.74	###	9.24			###	###	###
2008-May-14 Wed	9.48	9.5	###	###	7,062,223	33,545,559	24.4	24.4	0.0
2008-May-13 Tue	9.27	9.55	9.27	9.4	6,759,349	63,605,474	###	###	###
2008-May-12 Mon	9.25	###	9.25	9.27			###	###	0.7
2008-May-09 Fri	9.25	###	###	###	4,863,671	0	29.3	29.3	0.0
2008-May-08 Thu	###	###	###	###	6,792,351	0	62.5	62.5	0.0
2008-May-07 Wed	###	9.58	8.89	###	10,432,656	96,345,578	91.3	91.3	0.0
2008-May-06 Tue	8.54	8.74	8.44	###	4,311,722	###	73.1	73.1	0.0
2008-May-05 Mon	8.45	8.56	###	8.44	4,605,072	###	34.1	34.1	0.6
2008-May-02 Fri	###	###	###	8.21			85.1	85.1	###
2008-May-01 Thu	###	7.8	###	7.79	3,802,548	###	92.8	92.8	###
2008-Apr-30 Wed	7.55	7.57	###	7.41	11,385,154	###	19.6	19.6	###
2008-Apr-29 Tue	7.57	###	7.45	###	2,481,775	###	74.0	74.0	0.0
2008-Apr-28 Mon	7.74	7.84	7.44	7.47			13.6	13.6	###
2008-Apr-24 Thu	7.41	###	###	###			85.2	85.2	0.0
2008-Apr-23 Wed	7.25	7.45	###	7.43			###	###	###
2008-Apr-22 Tue	7.27	7.27	###	###			###	###	0.0
2008-Apr-21 Mon	###	7.41	7.24	7.27	4,595,652	33,663,150	###	###	###
2008-Apr-18 Fri	###	###	###	###	3,150,558	0	###	###	0.0
2008-Apr-17 Thu	7.48	7.5	7.25	7.25			15.0	15.0	0.5
2008-Apr-16 Wed	###	###	###	7.29			###	###	###
2008-Apr-15 Tue	###	###	6.8	###			###	###	0.0
2008-Apr-14 Mon	###	###	6.5	6.84	3,951,371	12,841,955	89.0	89.0	0.5
2008-Apr-11 Fri	###	###	6.72	6.76			###	###	0.5
2008-Apr-10 Thu	###	###	6.88	7			###	###	0.5
2008-Apr-09 Wed	7.5	7.56	###	###	4,580,672	17,314,940	7.8	7.8	0.0
2008-Apr-08 Tue	7.55	###	7.23	7.24	8,363,023	30,232,328	10.3	10.3	0.5
2008-Apr-07 Mon	7.27	7.5	###	7.47			83.2	83.2	###
2008-Apr-04 Fri	###	###	6.51	###	8,886,657	###	90.9	90.9	0.0
2008-Apr-03 Thu	###	###	6.48	6.55	5,059,626	16,393,188	###	###	0.5
2008-Apr-02 Wed	6.8	6.8	6.55	###	6,118,788	###	27.4	27.4	0.0
2008-Apr-01 Tue	###	###	###	6.57	5,364,942	0	###	###	###
2008-Mar-31 Mon	6.53	6.76	6.5	6.51	4,209,352	###	###	###	###
2008-Mar-28 Fri	6.87	6.87	6.53	6.58			###	###	0.5
2008-Mar-27 Thu	6.75	7	6.75	6.89			75.9	75.9	0.5
2008-Mar-26 Wed	###	6.8	###	6.72	7,337,952	###	###	###	0.5
2008-Mar-25 Tue	6.48	6.59	6.29	6.5			###	###	0.5
2008-Mar-20 Thu	6.5	###	6	6	29,328,320	###	###	###	0.4
2008-Mar-19 Wed	###	7.47	###	###	20,062,841	###	18.1	18.1	0.0
2008-Mar-18 Tue	7.2	7.29	###	6.8	10,724,573	###	###	###	0.5
2008-Mar-17 Mon	###	7.56	7.22	###			###	###	0.0
2008-Mar-14 Fri	###	###	###	###	5,550,988	0	###	###	0.0
2008-Mar-13 Thu	7.73	7.8	###	7.41			16.9	16.9	###
2008-Mar-12 Wed	7.85	8	7.55	###	7,355,281	###	23.2	23.2	0.0
2008-Mar-11 Tue	7.87	###	###	###			###	###	0.0
2008-Mar-10 Mon	###	###	7.89	###	4,826,429	###	###	###	0.0
2008-Mar-07 Fri	###	###	8	###	6,664,677	###	###	###	0.0
2008-Mar-06 Thu	###	8.47	7.84	8.28	7,384,321	###	###	###	###
2008-Mar-05 Wed	7.73	###	###	7.7	3,735,976	0	40.8	40.8	0.6
2008-Mar-04 Tue	###	8.22	###	###	6,290,149	###	13.1	13.1	0.0
2008-Mar-03 Mon	###	###	###	8	4,396,929	0	###	###	###
2008-Feb-29 Fri	8.23	8.23	7.8	7.85	5,437,959	43,585,241	###	###	###
2008-Feb-28 Thu	8.47	8.49	###	8.22	4,837,640	20,535,781	###	###	0.6
2008-Feb-27 Wed	8.49	8.58	###	8.25			15.0	15.0	###
2008-Feb-26 Tue	###	###	###	8.22	5,112,623	0	###	###	0.6
2008-Feb-25 Mon	###	###	###	###	5,830,888	0	###	###	0.0
2008-Feb-22 Fri	7.48	7.57	7.28	7.5	4,304,620	###	68.8	68.8	0.5
2008-Feb-21 Thu	7.2	7.54	7.2	7.54	6,013,820	44,321,853	###	###	0.5
2008-Feb-20 Wed	7.45	7.46	###	###	6,223,573	23,213,927	8.4	8.4	0.0
2008-Feb-19 Tue	###	###	7.25	7.45	6,095,575	22,096,459	###	###	0.5
2008-Feb-18 Mon	7.2	###	###	7.52	3,681,384	0	92.6	92.6	0.5
2008-Feb-15 Fri	###	###	###	###			23.1	23.1	0.0
2008-Feb-14 Thu	###	7.48	###	7.43			###	###	###
2008-Feb-13 Wed	7.2	7.25	###	###			###	###	0.0
2008-Feb-12 Tue	###	7.21	6.77	###			32.5	32.5	0.0
2008-Feb-11 Mon	7.55	###	###	###			###	###	0.0
2008-Feb-08 Fri	###	7.59	###	7.52			###	###	0.5
2008-Feb-07 Thu	###	###	###	###			###	###	0.0
2008-Feb-06 Wed	###	###	6.85	7.21	7,237,187	###	###	###	###
2008-Feb-05 Tue	7.25	7.5	###	###			###	###	0.0
2008-Feb-04 Mon	6.75	7.44	6.75	###			93.8	93.8	0.0