(FPA) FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED 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 Thu 24-May-02 09:33:41 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

(FPA) FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED Daily Prices Page 5...

TOC Company Info for FPA Limits

Company Details for (FPA) FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED

Listing Code	FPA
Listing Name	FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED
GICS Sector	Consumer Durables & Apparel
ISIN Name	FISHER & PAYKEL APP.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	NZFPAE0001S2

Maximum Price date available .. Wednesday 1st May 2024
Latest price with VOLUME for FPA .. Thursday 22nd November 2012

FPA 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	0.25	1	###
MAX	13.22	###	99.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FPA Bottom

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

End of day Prices (full format),

300 Days for (FPA) FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Feb-29 Fri	2.26	2.26	2.2	2.21			###	###	0.2
2008-Feb-28 Thu	2.21	2.26	2.21	2.24			###	###	###
2008-Feb-27 Wed	2.4	2.4	2.25	2.25	9,945	23,122	5.1	5.1	###
2008-Feb-26 Tue	2.23	2.27	2.21	2.27			80.4	80.4	0.2
2008-Feb-25 Mon	2.23	2.23	2.21	2.22	24,858	55,184	36.1	36.1	0.2
2008-Feb-22 Fri	2.26	2.26	2.26	2.26	208,372	470,920	###	###	###
2008-Feb-21 Thu	2.25	2.25	2.23	2.24			###	###	###
2008-Feb-20 Wed	###	###	2.28	2.28	2,328,345	###	###	###	0.2
2008-Feb-19 Tue	###	###	###	###	1,159,479	0	27.5	27.5	0.0
2008-Feb-18 Mon	###	###	###	###	207,052	0	###	###	0.0
2008-Feb-15 Fri	###	###	###	###	48,127	0	32.8	32.8	0.0
2008-Feb-14 Thu	2.4	2.4	###	###	65,829	###	9.9	9.9	0.0
2008-Feb-13 Wed	2.43	2.43	2.4	2.4			33.9	33.9	###
2008-Feb-12 Tue	2.51	2.51	2.48	2.48			32.9	32.9	0.2
2008-Feb-11 Mon	2.54	2.54	2.54	2.54	212,741	###	81.6	81.6	###
2008-Feb-08 Fri	2.54	2.54	2.54	2.54			65.7	65.7	###
2008-Feb-07 Thu	###	###	2.54	2.54	5,826	###	###	###	###
2008-Feb-06 Wed	###	###	###	###			74.3	74.3	0.0
2008-Feb-05 Tue	2.55	2.59	2.5	2.59	25,654	65,289	82.4	82.4	0.2
2008-Feb-04 Mon	###	###	###	###	3,986	0	70.4	70.4	0.0
2008-Feb-01 Fri	2.5	###	2.5	###			###	###	0.0
2008-Jan-31 Thu	2.47	2.47	2.44	2.44	261,388	###	###	###	0.2
2008-Jan-30 Wed	2.5	2.5	2.5	2.5			###	###	0.2
2008-Jan-29 Tue	###	###	2.53	2.55			###	###	0.2
2008-Jan-25 Fri	###	###	2.5	###	21,074	26,342	48.0	48.0	0.0
2008-Jan-24 Thu	2.59	2.59	2.5	2.5	4,883	12,427	17.4	17.4	0.2
2008-Jan-23 Wed	###	2.71	2.45	2.49	39,277	###	###	###	0.2
2008-Jan-22 Tue	2.5	###	2.45	###			95.6	95.6	0.0
2008-Jan-21 Mon	2.44	2.58	2.4	2.5			91.1	91.1	0.2
2008-Jan-18 Fri	2.47	2.55	2.45	2.55			87.6	87.6	0.2
2008-Jan-17 Thu	2.51	2.55	2.5	2.55	349,653	882,873	###	###	0.2
2008-Jan-16 Wed	###	###	2.5	2.54	18,643	###	33.2	33.2	###
2008-Jan-15 Tue	2.7	2.7	###	###	22,647	30,573	28.5	28.5	0.0
2008-Jan-14 Mon	2.78	2.78	2.77	2.77			42.4	42.4	0.2
2008-Jan-11 Fri	2.85	2.85	2.78	2.78			###	###	0.2
2008-Jan-10 Thu	2.84	###	2.84	###			91.6	91.6	0.0
2008-Jan-09 Wed	2.79	2.84	2.78	2.84	19,255	###	83.2	83.2	0.2
2008-Jan-08 Tue	3	3	2.87	2.87	3,242	###	11.2	11.2	###
2008-Jan-07 Mon	0	0	0	0	0				0.0
2008-Jan-04 Fri	3	3	3	3			66.8	66.8	0.2
2008-Jan-03 Thu	###	###	###	###	5,140	0	###	###	0.0
2008-Jan-02 Wed	###	###	###	###			###	###	0.0
2007-Dec-31 Mon	0	0	0	0	0				0.0
2007-Dec-28 Fri	0	0	0	0	0				0.0
2007-Dec-27 Thu	###	###	###	###			66.2	66.2	0.0
2007-Dec-24 Mon	###	###	###	###			79.7	79.7	0.0
2007-Dec-21 Fri	0	0	0	0	0				0.0
2007-Dec-20 Thu	###	###	###	###			###	###	0.0
2007-Dec-19 Wed	###	###	###	###			###	###	0.0
2007-Dec-18 Tue	###	###	###	###	196,841	0	###	###	0.0
2007-Dec-17 Mon	###	###	###	###	72,176	0	55.1	55.1	0.0
2007-Dec-14 Fri	0	0	0	0	0				0.0
2007-Dec-13 Thu	###	###	###	###			###	###	0.0
2007-Dec-12 Wed	0	0	0	0	0				0.0
2007-Dec-11 Tue	###	3	###	###	35,857	53,785	34.8	34.8	0.0
2007-Dec-10 Mon	###	###	###	###	9,988	0	81.9	81.9	0.0
2007-Dec-07 Fri	3	3	###	###			23.0	23.0	0.0
2007-Dec-06 Thu	###	3	###	###			###	###	0.0
2007-Dec-05 Wed	###	###	###	###			68.6	68.6	0.0
2007-Dec-04 Tue	###	###	###	###			69.9	69.9	0.0
2007-Dec-03 Mon	###	###	###	###	1,706,183	0	26.4	26.4	0.0
2007-Nov-30 Fri	###	###	###	###			68.1	68.1	0.0
2007-Nov-29 Thu	###	###	###	###	97,750	0	73.7	73.7	0.0
2007-Nov-28 Wed	###	###	###	###	374,527	0	###	###	0.0
2007-Nov-27 Tue	###	###	2.88	###	1,391,347	###	###	###	0.0
2007-Nov-26 Mon	###	###	###	###			###	###	0.0
2007-Nov-23 Fri	###	###	###	###	168,242	0	35.0	35.0	0.0
2007-Nov-22 Thu	###	###	###	###	2,228	0	75.9	75.9	0.0
2007-Nov-21 Wed	###	###	3	3	49,923	74,884	43.0	43.0	0.2
2007-Nov-20 Tue	3	3	###	3			###	###	0.2
2007-Nov-19 Mon	###	###	3	###			29.9	29.9	0.0
2007-Nov-16 Fri	###	###	###	###			84.4	84.4	0.0
2007-Nov-15 Thu	###	###	###	###			82.0	82.0	0.0
2007-Nov-14 Wed	###	###	###	###	144,084	0	###	###	0.0
2007-Nov-13 Tue	2.82	###	2.82	###	843,072	###	88.9	88.9	0.0
2007-Nov-12 Mon	2.81	2.81	2.81	2.81			###	###	###
2007-Nov-09 Fri	2.85	2.85	2.8	2.8			###	###	0.2
2007-Nov-08 Thu	2.85	2.88	2.82	2.85			###	###	###
2007-Nov-07 Wed	2.88	2.88	2.84	2.85			###	###	###
2007-Nov-06 Tue	2.89	###	2.84	2.84			###	###	0.2
2007-Nov-05 Mon	###	###	2.88	2.88	301,640	###	###	###	0.2
2007-Nov-02 Fri	###	###	###	###	1,091,870	0	16.2	16.2	0.0
2007-Nov-01 Thu	###	###	###	###			###	###	0.0
2007-Oct-31 Wed	###	###	###	###	456,647	0	###	###	0.0
2007-Oct-30 Tue	###	3	###	###	43,125	64,687	81.2	81.2	0.0
2007-Oct-29 Mon	###	###	2.86	###			74.2	74.2	0.0
2007-Oct-26 Fri	###	###	###	###			74.8	74.8	0.0
2007-Oct-25 Thu	3	3	###	###			###	###	0.0
2007-Oct-24 Wed	###	###	3	###	190,426	###	###	###	0.0
2007-Oct-23 Tue	###	###	###	###	81,855	0	###	###	0.0
2007-Oct-22 Mon	###	###	###	###	3,250	0	###	###	0.0
2007-Oct-19 Fri	###	###	###	###	341,159	0	###	###	0.0
2007-Oct-18 Thu	0	0	0	0	0				0.0
2007-Oct-17 Wed	###	###	###	###			###	###	0.0
2007-Oct-16 Tue	###	###	###	###	95,186	0	66.6	66.6	0.0
2007-Oct-15 Mon	###	###	###	###			###	###	0.0
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	###	###	###	###			61.1	61.1	0.0
2007-Oct-10 Wed	###	###	###	###			84.6	84.6	0.0
2007-Oct-09 Tue	###	###	###	###			###	###	0.0
2007-Oct-08 Mon	3	###	###	3			67.7	67.7	0.2
2007-Oct-05 Fri	3	3	3	3			62.8	62.8	0.2
2007-Oct-04 Thu	###	###	###	###			73.1	73.1	0.0
2007-Oct-03 Wed	###	###	###	###	6,350	0	###	###	0.0
2007-Oct-02 Tue	###	###	###	###			81.1	81.1	0.0
2007-Oct-01 Mon	###	###	3	3			29.5	29.5	0.2
2007-Sep-28 Fri	3	###	3	###			###	###	0.0
2007-Sep-27 Thu	###	###	###	###			61.8	61.8	0.0
2007-Sep-26 Wed	3	###	3	3	16,423	###	###	###	0.2
2007-Sep-25 Tue	3	3	3	3			64.4	64.4	0.2
2007-Sep-24 Mon	###	###	###	###			23.2	23.2	0.0
2007-Sep-21 Fri	###	###	###	###	39,223	0	61.4	61.4	0.0
2007-Sep-20 Thu	###	###	###	###	8,572	0	###	###	0.0
2007-Sep-19 Wed	###	###	###	###			34.5	34.5	0.0
2007-Sep-18 Tue	###	###	###	###	121,026	0	80.0	80.0	0.0
2007-Sep-17 Mon	###	###	###	###			###	###	0.0
2007-Sep-14 Fri	3	###	3	###			76.1	76.1	0.0
2007-Sep-13 Thu	###	###	3	3			26.4	26.4	0.2
2007-Sep-12 Wed	0	0	0	0	0				0.0
2007-Sep-11 Tue	###	###	###	###			26.4	26.4	0.0
2007-Sep-10 Mon	###	###	###	###	16,154	0	###	###	0.0
2007-Sep-07 Fri	###	###	###	###			###	###	0.0
2007-Sep-06 Thu	0	0	0	0	0				0.0
2007-Sep-05 Wed	###	###	###	###	103,878	0	###	###	0.0
2007-Sep-04 Tue	###	###	###	###	32,156	0	###	###	0.0
2007-Sep-03 Mon	3.2	3.2	###	###			###	###	0.0
2007-Aug-31 Fri	###	###	###	###	132,443	0	54.5	54.5	0.0
2007-Aug-30 Thu	3.24	3.24	3.24	3.24			###	###	###
2007-Aug-29 Wed	###	###	###	###			72.5	72.5	0.0
2007-Aug-28 Tue	3.2	3.2	###	###			28.3	28.3	0.0
2007-Aug-27 Mon	###	3.23	###	3.23	351,982	568,450	###	###	###
2007-Aug-24 Fri	###	###	###	###	678,728	0	###	###	0.0
2007-Aug-23 Thu	###	3.2	###	3.2			66.1	66.1	0.2
2007-Aug-22 Wed	###	###	###	###	628,627	0	###	###	0.0
2007-Aug-21 Tue	###	###	###	###	432,826	0	64.3	64.3	0.0
2007-Aug-20 Mon	###	3	###	###	254,888	###	###	###	0.0
2007-Aug-17 Fri	3	###	###	###			22.0	22.0	0.0
2007-Aug-16 Thu	###	###	###	###	52,143	0	###	###	0.0
2007-Aug-15 Wed	###	###	###	###	39,551	0	48.5	48.5	0.0
2007-Aug-14 Tue	###	###	###	###	339,753	0	83.1	83.1	0.0
2007-Aug-13 Mon	###	###	###	###			37.5	37.5	0.0
2007-Aug-10 Fri	###	###	###	###			###	###	0.0
2007-Aug-09 Thu	###	###	###	###			66.2	66.2	0.0
2007-Aug-08 Wed	###	###	###	###	4,978	0	###	###	0.0
2007-Aug-07 Tue	###	###	###	###	5,050	0	###	###	0.0
2007-Aug-06 Mon	###	###	###	###	17,455	0	###	###	0.0
2007-Aug-03 Fri	3.2	3.25	###	###	117,448	190,853	###	###	0.0
2007-Aug-02 Thu	3.2	3.2	###	###			###	###	0.0
2007-Aug-01 Wed	3.2	3.2	3.2	3.2	1,081	3,459	90.9	90.9	0.2
2007-Jul-31 Tue	3.21	###	3.21	3.29			###	###	###
2007-Jul-30 Mon	3.2	3.25	###	3.25			72.6	72.6	0.2
2007-Jul-27 Fri	3.25	3.25	3.2	3.2			27.1	27.1	0.2
2007-Jul-26 Thu	###	###	###	###			###	###	0.0
2007-Jul-25 Wed	###	###	###	###			74.9	74.9	0.0
2007-Jul-24 Tue	3.47	3.47	###	###	13,920	24,151	###	###	0.0
2007-Jul-23 Mon	###	3.44	###	3.42	46,085	###	###	###	0.2
2007-Jul-20 Fri	###	###	###	###	70,774	0	###	###	0.0
2007-Jul-19 Thu	###	###	###	###	2,270	0	72.1	72.1	0.0
2007-Jul-18 Wed	3.23	###	3.22	3.26			78.3	78.3	0.2
2007-Jul-17 Tue	3.23	3.24	3.22	3.22			###	###	0.2
2007-Jul-16 Mon	###	3.21	###	3.2	12,553	20,147	###	###	0.2
2007-Jul-13 Fri	###	###	###	###			###	###	0.0
2007-Jul-12 Thu	###	###	###	###	269,943	0	###	###	0.0
2007-Jul-11 Wed	###	###	###	###	229,029	0	23.5	23.5	0.0
2007-Jul-10 Tue	###	###	###	###			71.2	71.2	0.0
2007-Jul-09 Mon	###	3.2	###	3.2	50,126	###	82.1	82.1	0.2
2007-Jul-06 Fri	###	###	###	###	26,688	0	31.6	31.6	0.0
2007-Jul-05 Thu	###	3.2	###	3.2	44,989	71,982	74.8	74.8	0.2
2007-Jul-04 Wed	###	###	###	###			###	###	0.0
2007-Jul-03 Tue	###	###	###	###			35.8	35.8	0.0
2007-Jul-02 Mon	###	###	###	###	940,042	0	###	###	0.0
2007-Jun-29 Fri	3.2	3.23	###	###			21.3	21.3	0.0
2007-Jun-28 Thu	###	###	###	3.2			13.3	13.3	0.2
2007-Jun-27 Wed	###	###	3.25	3.25			23.2	23.2	0.2
2007-Jun-26 Tue	###	###	###	###			###	###	0.0
2007-Jun-25 Mon	###	###	###	###			70.6	70.6	0.0
2007-Jun-22 Fri	3.4	3.4	3.4	3.4			63.7	63.7	0.2
2007-Jun-21 Thu	0	0	0	0	0				0.0
2007-Jun-20 Wed	3.42	3.46	3.42	3.46			70.4	70.4	0.2
2007-Jun-19 Tue	###	###	###	###	154,386	0	78.4	78.4	0.0
2007-Jun-18 Mon	3.28	###	3.28	###	64,776	###	###	###	0.0
2007-Jun-15 Fri	###	###	###	###	483	0	66.0	66.0	0.0
2007-Jun-14 Thu	###	###	###	###			###	###	0.0
2007-Jun-13 Wed	3.27	###	3.25	###			84.9	84.9	0.0
2007-Jun-12 Tue	3.26	###	3.25	###			###	###	0.0
2007-Jun-08 Fri	###	###	3.28	###			66.0	66.0	0.0
2007-Jun-07 Thu	###	###	###	###	33,482	0	###	###	0.0
2007-Jun-06 Wed	###	3.45	###	3.43			88.0	88.0	0.2
2007-Jun-05 Tue	3.43	3.43	###	###			14.1	14.1	0.0
2007-Jun-04 Mon	3.46	3.47	3.45	3.46	44,173	###	66.3	66.3	0.2
2007-Jun-01 Fri	3.45	3.53	3.45	3.53			82.0	82.0	0.3
2007-May-31 Thu	###	3.47	###	3.45			78.6	78.6	###
2007-May-30 Wed	###	###	###	###			83.1	83.1	0.0
2007-May-29 Tue	###	###	###	###	122,388	0	32.9	32.9	0.0
2007-May-28 Mon	###	###	###	###	1,678	0	###	###	0.0
2007-May-25 Fri	###	###	###	###	50,624	0	29.8	29.8	0.0
2007-May-24 Thu	3.4	3.4	###	###			25.1	25.1	0.0
2007-May-23 Wed	###	3.43	###	3.41			75.7	75.7	###
2007-May-22 Tue	###	###	###	###			###	###	0.0
2007-May-21 Mon	###	###	3.27	3.28			19.5	19.5	0.2
2007-May-18 Fri	3.29	###	3.29	###			78.3	78.3	0.0
2007-May-17 Thu	3.26	###	3.25	3.28	103,274	167,820	###	###	0.2
2007-May-16 Wed	3.27	3.27	3.26	3.26			###	###	0.2
2007-May-15 Tue	3.27	3.28	3.24	3.28			###	###	0.2
2007-May-14 Mon	3.27	3.27	3.25	3.26			35.3	35.3	0.2
2007-May-11 Fri	3.24	3.28	3.23	3.28	187,657	610,823	77.5	77.5	0.2
2007-May-10 Thu	3.26	3.27	3.25	3.25	134,484	###	###	###	0.2
2007-May-09 Wed	3.27	3.28	3.25	3.28			###	###	0.2
2007-May-08 Tue	3.29	###	3.28	3.29	225,229	369,375	71.5	71.5	###
2007-May-07 Mon	3.25	###	3.25	###			###	###	0.0
2007-May-04 Fri	3.22	3.25	3.2	3.21			28.8	28.8	###
2007-May-03 Thu	3.2	3.2	###	###	1,286,876	###	28.1	28.1	0.0
2007-May-02 Wed	###	3.2	###	3.2	56,657	90,651	89.5	89.5	0.2
2007-May-01 Tue	3.22	3.22	3.22	3.22	745,925	2,401,878	###	###	0.2
2007-Apr-30 Mon	3.26	3.26	###	3.22	183,774	299,551	###	###	0.2
2007-Apr-27 Fri	3.24	3.26	3.24	3.26			###	###	0.2
2007-Apr-26 Thu	###	###	###	3.24			###	###	###
2007-Apr-24 Tue	###	###	###	###			81.5	81.5	0.0
2007-Apr-23 Mon	3.2	3.2	3.2	3.2			69.8	69.8	0.2
2007-Apr-20 Fri	###	###	###	###	665,589	0	###	###	0.0
2007-Apr-19 Thu	3.23	3.23	3.23	3.23			76.6	76.6	###
2007-Apr-18 Wed	###	3.25	###	3.24			###	###	###
2007-Apr-17 Tue	3.25	3.25	3.22	3.24	358,874	1,160,957	45.6	45.6	###
2007-Apr-16 Mon	3.25	3.26	3.24	3.26	296,855	964,778	66.6	66.6	0.2
2007-Apr-13 Fri	3.22	3.25	###	3.25			###	###	0.2
2007-Apr-12 Thu	3.23	3.25	3.23	3.25			68.7	68.7	0.2
2007-Apr-11 Wed	3.25	3.26	3.25	3.25	662,551	###	###	###	0.2
2007-Apr-10 Tue	3.22	3.25	3.22	3.25			69.9	69.9	0.2
2007-Apr-05 Thu	3.25	3.25	3.24	3.25	60,972	197,854	###	###	0.2
2007-Apr-04 Wed	3.2	3.28	3.2	3.25			76.4	76.4	0.2
2007-Apr-03 Tue	3.26	3.27	###	3.21	86,588	141,571	20.4	20.4	###
2007-Apr-02 Mon	0	0	0	0	0				0.0
2007-Mar-30 Fri	3.26	3.26	3.24	3.25			27.7	27.7	0.2
2007-Mar-29 Thu	###	###	3.22	3.25			16.3	16.3	0.2
2007-Mar-28 Wed	###	###	###	###	73,956	0	###	###	0.0
2007-Mar-27 Tue	3.21	###	3.21	###	40,722	65,358	###	###	0.0
2007-Mar-26 Mon	###	3.23	###	3.23			85.8	85.8	###
2007-Mar-23 Fri	3.25	3.25	3.23	3.24			32.5	32.5	###
2007-Mar-22 Thu	3.25	3.25	3.25	3.25			###	###	0.2
2007-Mar-21 Wed	3.24	###	3.24	3.25	1,044,643	1,692,321	75.2	75.2	0.2
2007-Mar-20 Tue	3.27	3.27	3.27	3.27			###	###	###
2007-Mar-19 Mon	3.24	3.24	3.24	3.24			68.1	68.1	###
2007-Mar-16 Fri	3.22	3.22	3.22	3.22			67.8	67.8	0.2
2007-Mar-15 Thu	3.21	3.22	3.2	3.21	62,185	###	###	###	###
2007-Mar-14 Wed	3.2	###	3.2	3.2	221,248	###	73.7	73.7	0.2
2007-Mar-13 Tue	3.26	3.26	3.26	3.26			###	###	0.2
2007-Mar-12 Mon	###	###	###	###			###	###	0.0
2007-Mar-09 Fri	3.27	3.28	3.27	3.28			67.2	67.2	0.2
2007-Mar-08 Thu	3.28	3.28	3.27	3.27	573,450	1,878,048	34.9	34.9	###
2007-Mar-07 Wed	3.27	###	3.27	###			78.7	78.7	0.0
2007-Mar-06 Tue	3.22	###	3.22	3.25	123,582	###	56.8	56.8	0.2
2007-Mar-05 Mon	3.24	3.24	3.23	3.23			63.4	63.4	###
2007-Mar-02 Fri	3.24	3.24	3.24	3.24			###	###	###
2007-Mar-01 Thu	3.25	3.26	3.25	3.26	253,623	825,542	###	###	0.2
2007-Feb-28 Wed	3.2	3.24	3.2	3.24			66.6	66.6	###
2007-Feb-27 Tue	3.28	###	3.25	3.26	135,746	220,587	38.7	38.7	0.2
2007-Feb-26 Mon	3.29	###	3.29	###			66.4	66.4	0.0
2007-Feb-23 Fri	3.25	3.28	3.25	3.27			71.3	71.3	###
2007-Feb-22 Thu	3.25	3.25	3.25	3.25			66.1	66.1	0.2
2007-Feb-21 Wed	3.25	3.25	3.24	3.24	30,455	98,826	###	###	###
2007-Feb-20 Tue	3.25	3.25	3.23	3.24	406,642	1,317,520	###	###	###
2007-Feb-19 Mon	3.26	3.26	3.26	3.26			66.6	66.6	0.2
2007-Feb-16 Fri	###	###	3.29	###	627,821	###	69.8	69.8	0.0
2007-Feb-15 Thu	###	###	###	###	3,872	0	###	###	0.0
2007-Feb-14 Wed	###	###	3.29	###			67.0	67.0	0.0
2007-Feb-13 Tue	3.28	###	3.28	###			73.4	73.4	0.0
2007-Feb-12 Mon	3.21	3.24	3.21	3.22			###	###	0.2
2007-Feb-09 Fri	###	3.24	###	3.24			85.7	85.7	###
2007-Feb-08 Thu	###	###	###	###			###	###	0.0
2007-Feb-07 Wed	###	###	###	###			71.3	71.3	0.0
2007-Feb-06 Tue	0	0	0	0	0				0.0
2007-Feb-05 Mon	###	###	###	###			34.0	34.0	0.0
2007-Feb-02 Fri	###	###	###	###	88,747	0	71.2	71.2	0.0
2007-Feb-01 Thu	###	###	###	###	9,573	0	25.6	25.6	0.0
2007-Jan-31 Wed	3.27	###	3.27	###	85,251	139,385	85.7	85.7	0.0
2007-Jan-30 Tue	3.23	3.28	3.23	3.28	88,224	###	80.0	80.0	0.2
2007-Jan-29 Mon	3.24	3.26	3.23	3.26	110,226	357,683	76.2	76.2	0.2
2007-Jan-25 Thu	###	###	3.25	3.25			23.5	23.5	0.2
2007-Jan-24 Wed	3.44	3.44	###	###			13.4	13.4	0.0
2007-Jan-23 Tue	3.43	3.45	3.4	3.45			71.5	71.5	###
2007-Jan-22 Mon	3.4	3.42	3.4	3.42			71.7	71.7	0.2
2007-Jan-19 Fri	###	###	###	###	1,520	0	63.9	63.9	0.0
2007-Jan-18 Thu	3.4	3.4	3.4	3.4	9,988	33,959	68.4	68.4	0.2
2007-Jan-17 Wed	###	3.4	###	3.4			###	###	0.2
2007-Jan-16 Tue	3.41	3.43	3.41	3.43	17,088	58,440	66.8	66.8	0.2
2007-Jan-15 Mon	###	###	###	###	44,371	0	64.1	64.1	0.0
2007-Jan-12 Fri	###	3.4	###	3.4			75.5	75.5	0.2
2007-Jan-11 Thu	###	###	###	###			###	###	0.0
2007-Jan-10 Wed	###	###	###	###			21.6	21.6	0.0
2007-Jan-09 Tue	###	3.4	###	3.4			###	###	0.2
2007-Jan-08 Mon	0	0	0	0	0				0.0
2007-Jan-05 Fri	0	0	0	0	0				0.0
2007-Jan-04 Thu	3.45	3.45	3.43	3.43			39.5	39.5	0.2
2007-Jan-03 Wed	3.42	3.47	3.4	3.47	110,484	###	82.3	82.3	0.2
2007-Jan-02 Tue	3.41	3.42	3.41	3.42	4,273	###	66.8	66.8	0.2
2006-Dec-29 Fri	3.4	3.42	3.4	3.42	6,870	23,426	68.9	68.9	0.2
2006-Dec-28 Thu	3.42	3.42	3.42	3.42			###	###	0.2
2006-Dec-27 Wed	3.48	3.48	3.48	3.48			61.1	61.1	0.2
2006-Dec-22 Fri	0	0	0	0	0				0.0
2006-Dec-21 Thu	3.5	3.5	3.47	3.48	23,150	80,677	35.0	35.0	0.2