(FPS) FIDUCIAN PORTFOLIO SERVICES LIMITED Daily Prices Page 4

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

_{Currently Fri 26-Mar-06 09:03:00 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

(FPS) FIDUCIAN PORTFOLIO SERVICES LIMITED Daily Prices Page 4...

TOC Company Info for FPS Limits

Company Details for (FPS) FIDUCIAN PORTFOLIO SERVICES LIMITED

Listing Code	FPS
Listing Name	FIDUCIAN PORTFOLIO SERVICES LIMITED
GICS Sector	Diversified Financials
ISIN Name	FIDUCIAN PORTFOLIO
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FPS2

Maximum Price date available .. Thursday 5th March 2026
Latest price with VOLUME for FPS .. Friday 6th February 2015

FPS 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	0.41	1	###
MAX	###	1,912,344	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FPS Bottom

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

End of day Prices (full format),

450 Days for (FPS) FIDUCIAN PORTFOLIO SERVICES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.13
2009-Oct-20 Tue	###	###	###	###			###	###	0.0
2009-Oct-19 Mon	###	###	###	###			###	###	0.0
2009-Oct-16 Fri	###	###	###	###			###	###	0.0
2009-Oct-15 Thu	###	###	###	###			###	###	0.0
2009-Oct-14 Wed	###	###	###	###	8,350	0	60.5	60.5	0.0
2009-Oct-13 Tue	###	###	###	###			66.3	66.3	0.0
2009-Oct-12 Mon	###	###	###	###	0				0.0
2009-Oct-09 Fri	###	###	###	###			###	###	0.0
2009-Oct-08 Thu	###	###	###	###	4,871	0	60.5	60.5	0.0
2009-Oct-07 Wed	###	###	###	###	1,629	0	64.1	64.1	0.0
2009-Oct-06 Tue	###	###	###	###	1	0	74.7	74.7	0.0
2009-Oct-05 Mon	###	###	###	###	4,970	0	###	###	0.0
2009-Oct-02 Fri	###	###	###	###	11,251	0	###	###	0.0
2009-Oct-01 Thu	###	###	###	###	15,874	0	25.7	25.7	0.0
2009-Sep-30 Wed	###	###	###	###	52,777	0	72.0	72.0	0.0
2009-Sep-29 Tue	1.57	###	1.57	###	172,375	###	92.7	92.7	0.0
2009-Sep-28 Mon	###	###	1.57	1.57			###	###	0.1
2009-Sep-25 Fri	###	###	###	###			###	###	0.0
2009-Sep-24 Thu	###	###	###	###			38.5	38.5	0.0
2009-Sep-23 Wed	###	###	###	###			###	###	0.0
2009-Sep-22 Tue	###	###	###	###			###	###	0.0
2009-Sep-21 Mon	###	###	###	###	4,320	0	71.9	71.9	0.0
2009-Sep-18 Fri	###	###	###	###			64.5	64.5	0.0
2009-Sep-17 Thu	###	###	###	###			###	###	0.0
2009-Sep-16 Wed	###	###	###	###			###	###	0.0
2009-Sep-15 Tue	###	###	###	###			###	###	0.0
2009-Sep-14 Mon	1.55	###	1.55	###			89.5	89.5	0.0
2009-Sep-11 Fri	###	###	###	###	0				0.0
2009-Sep-10 Thu	###	###	###	###	0				0.0
2009-Sep-09 Wed	###	###	###	###			71.1	71.1	0.0
2009-Sep-08 Tue	0	0	0	0	0				0.0
2009-Sep-07 Mon	1.59	###	1.59	###	4,076	3,240	###	###	0.0
2009-Sep-04 Fri	###	###	1.5	###			68.7	68.7	0.0
2009-Sep-03 Thu	1.55	###	1.51	###	11,951	9,023	83.0	83.0	0.0
2009-Sep-02 Wed	###	###	###	###	0				0.0
2009-Sep-01 Tue	###	###	###	###	0				0.0
2009-Aug-31 Mon	###	###	###	###			###	###	0.0
2009-Aug-28 Fri	###	###	###	###			###	###	0.0
2009-Aug-27 Thu	###	###	###	###			24.7	24.7	0.0
2009-Aug-26 Wed	###	1.7	###	1.7	8,941	###	79.7	79.7	###
2009-Aug-25 Tue	###	###	###	###	81,580	0	###	###	0.0
2009-Aug-24 Mon	###	###	###	###	0				0.0
2009-Aug-21 Fri	###	###	###	###	8,952	0	35.6	35.6	0.0
2009-Aug-20 Thu	###	###	###	###			81.0	81.0	0.0
2009-Aug-19 Wed	1.7	1.7	1.7	1.7			###	###	###
2009-Aug-18 Tue	1.74	1.74	1.74	1.74	7,640	###	70.3	70.3	0.1
2009-Aug-17 Mon	1.72	1.72	###	###	6,156	###	###	###	0.0
2009-Aug-14 Fri	1.7	1.7	1.7	1.7			###	###	###
2009-Aug-13 Thu	###	###	###	###			12.9	12.9	0.0
2009-Aug-12 Wed	###	###	###	###			67.4	67.4	0.0
2009-Aug-11 Tue	1.53	###	1.53	###			95.2	95.2	0.0
2009-Aug-10 Mon	1.53	1.53	1.5	1.5			23.0	23.0	0.1
2009-Aug-07 Fri	1.5	1.5	1.5	1.5	0				0.1
2009-Aug-06 Thu	1.5	1.5	1.5	1.5	0				0.1
2009-Aug-05 Wed	1.5	1.5	1.5	1.5	0				0.1
2009-Aug-04 Tue	###	###	1.5	1.5	31,259	23,444	###	###	0.1
2009-Aug-03 Mon	###	###	1.59	1.59			28.8	28.8	###
2009-Jul-31 Fri	1.47	1.49	1.47	1.49			73.5	73.5	###
2009-Jul-30 Thu	1.47	1.47	1.47	1.47			###	###	###
2009-Jul-29 Wed	1.47	1.47	1.47	1.47			###	###	###
2009-Jul-28 Tue	###	1.47	###	1.47			###	###	###
2009-Jul-27 Mon	1.4	1.4	1.4	1.4	0				###
2009-Jul-24 Fri	1.4	1.4	1.4	1.4			70.6	70.6	###
2009-Jul-23 Thu	###	###	###	###	8,420	0	###	###	0.0
2009-Jul-22 Wed	###	###	###	###	22,250	0	###	###	0.0
2009-Jul-21 Tue	###	###	###	###			71.6	71.6	0.0
2009-Jul-20 Mon	###	###	###	###			25.8	25.8	0.0
2009-Jul-17 Fri	1.25	1.25	1.24	1.245	17,427	###	33.1	33.1	0.1
2009-Jul-16 Thu	1.26	1.29	1.24	1.245	34,778	###	###	###	0.1
2009-Jul-15 Wed	1.26	1.26	1.245	1.25			###	###	###
2009-Jul-14 Tue	1.26	1.26	1.26	1.26			64.7	64.7	###
2009-Jul-13 Mon	1.26	1.26	1.26	1.26	0				###
2009-Jul-10 Fri	###	###	1.26	1.26	1,751	###	###	###	###
2009-Jul-09 Thu	###	###	###	###	0				0.0
2009-Jul-08 Wed	###	###	###	###	6,749	0	###	###	0.0
2009-Jul-07 Tue	###	###	###	###			77.9	77.9	0.0
2009-Jul-06 Mon	###	###	###	###	0				0.0
2009-Jul-03 Fri	###	###	###	###	0				0.0
2009-Jul-02 Thu	###	###	###	###			###	###	0.0
2009-Jul-01 Wed	###	###	###	###			71.7	71.7	0.0
2009-Jun-30 Tue	1.25	###	1.25	1.28	12,823	###	82.6	82.6	###
2009-Jun-29 Mon	###	###	1.2	1.2			6.5	6.5	0.1
2009-Jun-26 Fri	###	###	###	###			69.2	69.2	0.0
2009-Jun-25 Thu	###	###	###	###			67.5	67.5	0.0
2009-Jun-24 Wed	1.4	1.4	###	###	30,650	21,455	23.6	23.6	0.0
2009-Jun-23 Tue	1.42	1.42	1.4	1.4			###	###	###
2009-Jun-22 Mon	1.44	1.44	1.44	1.44			###	###	0.1
2009-Jun-19 Fri	1.44	1.44	1.44	1.44			75.6	75.6	0.1
2009-Jun-18 Thu	1.42	1.42	1.42	1.42			75.4	75.4	###
2009-Jun-17 Wed	1.4	###	1.4	###			###	###	0.0
2009-Jun-16 Tue	1.4	1.4	1.4	1.4	750	1,050	###	###	###
2009-Jun-15 Mon	1.485	1.485	1.46	1.46			28.6	28.6	0.1
2009-Jun-12 Fri	1.485	1.485	1.48	1.485	5,350	###	###	###	###
2009-Jun-11 Thu	1.5	1.5	1.49	1.49			###	###	###
2009-Jun-10 Wed	1.5	1.5	1.5	1.5	14,452	21,678	###	###	0.1
2009-Jun-09 Tue	1.5	1.54	1.48	1.49	44,073	66,550	36.8	36.8	###
2009-Jun-05 Fri	1.49	1.49	1.49	1.49	1,650	2,458	69.9	69.9	###
2009-Jun-04 Thu	1.5	1.5	1.49	1.49			###	###	###
2009-Jun-03 Wed	1.48	1.48	1.48	1.48			61.7	61.7	0.1
2009-Jun-02 Tue	1.59	1.59	1.59	1.59	0				###
2009-Jun-01 Mon	1.59	1.59	1.59	1.59	1,850	2,941	61.6	61.6	###
2009-May-29 Fri	1.57	1.59	1.57	1.59			71.3	71.3	###
2009-May-28 Thu	1.55	1.55	1.55	1.55	0				###
2009-May-27 Wed	1.5	1.55	1.5	1.55			86.8	86.8	###
2009-May-26 Tue	1.48	1.5	1.48	1.5	32,084	###	76.7	76.7	0.1
2009-May-25 Mon	1.48	1.48	1.48	1.48			73.7	73.7	0.1
2009-May-22 Fri	1.48	1.48	1.48	1.48	0				0.1
2009-May-21 Thu	1.47	1.5	1.47	1.48			73.5	73.5	0.1
2009-May-20 Wed	1.46	1.5	1.46	1.5	1,855	2,745	###	###	0.1
2009-May-19 Tue	1.55	###	1.5	1.5	20,355	###	18.0	18.0	0.1
2009-May-18 Mon	1.5	1.55	1.5	1.55	2,145	3,271	###	###	###
2009-May-15 Fri	1.46	1.46	1.46	1.46	0				0.1
2009-May-14 Thu	1.46	1.46	1.46	1.46	5,780	###	81.3	81.3	0.1
2009-May-13 Wed	1.45	1.45	1.45	1.45			70.4	70.4	###
2009-May-12 Tue	###	1.42	###	1.41	34,770	24,686	84.6	84.6	###
2009-May-11 Mon	1.25	1.27	1.25	1.27	5,750	7,245	75.4	75.4	###
2009-May-08 Fri	###	1.2	###	1.2	15,750	9,450	###	###	0.1
2009-May-07 Thu	###	###	###	###	2,127	0	###	###	0.0
2009-May-06 Wed	###	###	###	###			###	###	0.0
2009-May-05 Tue	###	###	###	###	20,750	0	68.1	68.1	0.0
2009-May-04 Mon	1	###	1	###			###	###	0.0
2009-May-01 Fri	###	###	###	###			###	###	0.0
2009-Apr-30 Thu	###	###	###	###			###	###	0.0
2009-Apr-29 Wed	1	1	1	1	0				###
2009-Apr-28 Tue	###	###	1	1			###	###	###
2009-Apr-27 Mon	###	###	1	1	20,950	10,475	35.9	35.9	###
2009-Apr-24 Fri	1	1	1	1	0				###
2009-Apr-23 Thu	1	1	###	1			###	###	###
2009-Apr-22 Wed	###	1	###	1			76.9	76.9	###
2009-Apr-21 Tue	1	1	###	###	64,250	32,125	30.6	30.6	0.0
2009-Apr-20 Mon	###	###	1	1			9.4	9.4	###
2009-Apr-17 Fri	###	###	###	###			###	###	0.0
2009-Apr-16 Thu	###	###	###	###			###	###	0.0
2009-Apr-15 Wed	###	###	1	1	27,725	###	2.8	2.8	###
2009-Apr-14 Tue	###	###	###	###	54,450	0	###	###	0.0
2009-Apr-09 Thu	###	###	###	###	0				0.0
2009-Apr-08 Wed	###	###	###	###	0				0.0
2009-Apr-07 Tue	###	###	###	###	50,550	0	###	###	0.0
2009-Apr-06 Mon	###	###	###	###			12.6	12.6	0.0
2009-Apr-03 Fri	###	###	###	###			67.3	67.3	0.0
2009-Apr-02 Thu	###	###	###	###	41,450	0	###	###	0.0
2009-Apr-01 Wed	###	###	###	###			70.0	70.0	0.0
2009-Mar-31 Tue	###	###	1	###			92.7	92.7	0.0
2009-Mar-30 Mon	###	###	###	###	20,950	0	5.4	5.4	0.0
2009-Mar-27 Fri	###	###	###	###	22,050	0	###	###	0.0
2009-Mar-26 Thu	###	###	###	###	0				0.0
2009-Mar-25 Wed	###	###	###	###	0				0.0
2009-Mar-24 Tue	###	###	###	###			72.3	72.3	0.0
2009-Mar-23 Mon	###	###	###	###			###	###	0.0
2009-Mar-20 Fri	1	1	1	1			###	###	###
2009-Mar-19 Thu	1	1	1	1			###	###	###
2009-Mar-18 Wed	###	###	###	###			###	###	0.0
2009-Mar-17 Tue	1	1	1	1			###	###	###
2009-Mar-16 Mon	###	###	###	###			###	###	0.0
2009-Mar-13 Fri	###	###	###	###	10,252	0	81.0	81.0	0.0
2009-Mar-12 Thu	###	###	###	###			###	###	0.0
2009-Mar-11 Wed	###	1	###	1			92.4	92.4	###
2009-Mar-10 Tue	1	1	1	1	0				###
2009-Mar-09 Mon	1	1	1	1	0				###
2009-Mar-06 Fri	1	1	1	1	0				###
2009-Mar-05 Thu	1	1	1	1			73.5	73.5	###
2009-Mar-04 Wed	1	1	1	1			###	###	###
2009-Mar-03 Tue	1	1	1	1	0				###
2009-Mar-02 Mon	1	1	1	1			###	###	###
2009-Feb-27 Fri	1	1	1	1			67.4	67.4	###
2009-Feb-26 Thu	###	###	###	###	0				0.0
2009-Feb-25 Wed	1	1	###	###			12.1	12.1	0.0
2009-Feb-24 Tue	###	###	1	1			31.8	31.8	###
2009-Feb-23 Mon	###	###	###	###	0				0.0
2009-Feb-20 Fri	###	###	###	###			###	###	0.0
2009-Feb-19 Thu	###	###	###	###	39,573	0	###	###	0.0
2009-Feb-18 Wed	###	###	###	###			13.0	13.0	0.0
2009-Feb-17 Tue	###	###	###	###	0				0.0
2009-Feb-16 Mon	###	###	###	###	0				0.0
2009-Feb-13 Fri	###	###	###	###	0				0.0
2009-Feb-12 Thu	###	###	###	###			67.1	67.1	0.0
2009-Feb-11 Wed	###	###	###	###			67.0	67.0	0.0
2009-Feb-10 Tue	1.21	1.21	1.21	1.21	0				###
2009-Feb-09 Mon	###	1.21	###	1.21			###	###	###
2009-Feb-06 Fri	###	###	###	###			###	###	0.0
2009-Feb-05 Thu	1.2	1.2	1.2	1.2	0				0.1
2009-Feb-04 Wed	1.2	1.2	1.2	1.2	0				0.1
2009-Feb-03 Tue	1.25	1.25	1.2	1.2			###	###	0.1
2009-Feb-02 Mon	1.28	1.28	1.28	1.28	0				###
2009-Jan-30 Fri	1.28	1.28	1.28	1.28	0				###
2009-Jan-29 Thu	1.28	1.28	1.28	1.28	0				###
2009-Jan-28 Wed	1.28	1.28	1.28	1.28	0				###
2009-Jan-27 Tue	1.28	1.28	1.28	1.28	1,250	###	75.1	75.1	###
2009-Jan-23 Fri	###	###	###	###			###	###	0.0
2009-Jan-22 Thu	###	###	###	###			76.2	76.2	0.0
2009-Jan-21 Wed	###	###	###	###	0				0.0
2009-Jan-20 Tue	###	###	###	###	0				0.0
2009-Jan-19 Mon	###	###	###	###	0				0.0
2009-Jan-16 Fri	###	###	###	###	0				0.0
2009-Jan-15 Thu	1.2	1.2	###	###			27.3	27.3	0.0
2009-Jan-14 Wed	###	###	###	###	0				0.0
2009-Jan-13 Tue	###	###	###	###			2.1	2.1	0.0
2009-Jan-12 Mon	1.2	###	1.2	###			98.4	98.4	0.0
2009-Jan-09 Fri	1.2	1.2	1.2	1.2	0				0.1
2009-Jan-08 Thu	1.2	1.2	1.2	1.2	0				0.1
2009-Jan-07 Wed	1.2	1.2	1.2	1.2			64.8	64.8	0.1
2009-Jan-06 Tue	1.2	1.2	1.2	1.2	6,220	###	64.9	64.9	0.1
2009-Jan-05 Mon	1.27	1.27	1.25	1.25			27.8	27.8	###
2009-Jan-02 Fri	###	###	###	###	0				0.0
2008-Dec-31 Wed	###	###	###	###	0				0.0
2008-Dec-30 Tue	###	###	###	###	0				0.0
2008-Dec-29 Mon	###	###	###	###	0				0.0
2008-Dec-24 Wed	###	###	###	###	0				0.0
2008-Dec-23 Tue	###	###	###	###			###	###	0.0
2008-Dec-22 Mon	1.27	1.27	1.22	1.22			###	###	0.1
2008-Dec-19 Fri	1.28	1.28	1.27	1.27			###	###	###
2008-Dec-18 Thu	1.49	1.49	1.49	1.49	0				###
2008-Dec-17 Wed	1.49	1.49	1.49	1.49	0				###
2008-Dec-16 Tue	1.49	1.49	1.49	1.49	0				###
2008-Dec-15 Mon	1.49	1.49	1.49	1.49			68.2	68.2	###
2008-Dec-12 Fri	###	1.52	1.28	1.52	9,450	###	###	###	0.1
2008-Dec-11 Thu	1.5	1.5	1.5	1.5	346	###	###	###	0.1
2008-Dec-10 Wed	1.5	1.5	1.5	1.5			66.9	66.9	0.1
2008-Dec-09 Tue	###	###	###	###	0				0.0
2008-Dec-08 Mon	###	###	###	###	0				0.0
2008-Dec-05 Fri	###	###	###	###	0				0.0
2008-Dec-04 Thu	###	###	###	###	0				0.0
2008-Dec-03 Wed	1.59	###	1.59	###			78.3	78.3	0.0
2008-Dec-02 Tue	###	###	###	###	0				0.0
2008-Dec-01 Mon	###	###	###	###	0				0.0
2008-Nov-28 Fri	###	###	###	###	0				0.0
2008-Nov-27 Thu	1.5	###	1.5	###	6,654	###	###	###	0.0
2008-Nov-26 Wed	1.5	1.5	1.5	1.5			78.9	78.9	0.1
2008-Nov-25 Tue	1.55	###	1.5	###			###	###	0.0
2008-Nov-24 Mon	###	###	###	###	0				0.0
2008-Nov-21 Fri	###	###	###	###			67.6	67.6	0.0
2008-Nov-20 Thu	###	###	###	###	325	0	77.9	77.9	0.0
2008-Nov-19 Wed	###	###	###	###	0				0.0
2008-Nov-18 Tue	###	###	###	###	0				0.0
2008-Nov-17 Mon	1.7	1.7	###	###	3,750	3,187	###	###	0.0
2008-Nov-14 Fri	###	1.74	###	1.74			###	###	0.1
2008-Nov-13 Thu	1.7	1.7	1.7	1.7	0				###
2008-Nov-12 Wed	1.7	1.7	1.55	1.7	27,382	###	74.7	74.7	###
2008-Nov-11 Tue	1.74	1.74	1.74	1.74	0				0.1
2008-Nov-10 Mon	1.74	1.74	1.74	1.74			###	###	0.1
2008-Nov-07 Fri	###	###	###	###	0				0.0
2008-Nov-06 Thu	###	###	###	###	0				0.0
2008-Nov-05 Wed	1.7	1.8	1.7	###			###	###	0.0
2008-Nov-04 Tue	1.85	1.85	1.7	1.8			###	###	0.1
2008-Nov-03 Mon	###	###	###	###	0				0.0
2008-Oct-31 Fri	###	###	###	###			63.1	63.1	0.0
2008-Oct-30 Thu	###	###	###	###	5,250	0	62.7	62.7	0.0
2008-Oct-29 Wed	###	###	###	###	0				0.0
2008-Oct-28 Tue	###	###	###	###	0				0.0
2008-Oct-27 Mon	2	2	###	###	28,075	28,075	###	###	0.0
2008-Oct-24 Fri	2	2	2	2	0				0.1
2008-Oct-23 Thu	###	###	2	2	84,870	84,870	###	###	0.1
2008-Oct-22 Wed	###	###	###	###	0				0.0
2008-Oct-21 Tue	###	###	###	###	5,874	0	77.4	77.4	0.0
2008-Oct-20 Mon	###	###	###	###	8,850	0	###	###	0.0
2008-Oct-17 Fri	###	###	###	###	0				0.0
2008-Oct-16 Thu	###	###	###	###			###	###	0.0
2008-Oct-15 Wed	2.2	2.2	2.2	2.2	0				0.2
2008-Oct-14 Tue	###	2.25	###	2.2	153,626	172,829	###	###	0.2
2008-Oct-13 Mon	2.2	2.2	2.2	2.2	0				0.2
2008-Oct-10 Fri	2.2	2.2	2.2	2.2	0				0.2
2008-Oct-09 Thu	2.2	2.2	2.2	2.2	0				0.2
2008-Oct-08 Wed	2.2	2.2	2.2	2.2	0				0.2
2008-Oct-07 Tue	###	2.2	###	2.2	3,380	###	###	###	0.2
2008-Oct-06 Mon	2.2	2.2	2.2	2.2	0				0.2
2008-Oct-03 Fri	2.2	2.2	2.2	2.2	0				0.2
2008-Oct-02 Thu	2.2	2.2	2.2	2.2	0				0.2
2008-Oct-01 Wed	2.2	2.2	2.2	2.2	4,546	###	73.5	73.5	0.2
2008-Sep-30 Tue	2.2	2.2	2.2	2.2	0				0.2
2008-Sep-29 Mon	2.2	2.2	2.2	2.2	0				0.2
2008-Sep-26 Fri	2.2	2.2	2.2	2.2			###	###	0.2
2008-Sep-25 Thu	2.2	2.2	2.2	2.2	0				0.2
2008-Sep-24 Wed	###	2.2	###	2.2	40,052	44,057	###	###	0.2
2008-Sep-23 Tue	2.2	2.2	2.2	2.2	970	###	###	###	0.2
2008-Sep-22 Mon	2.2	2.2	2.2	2.2	880	###	###	###	0.2
2008-Sep-19 Fri	###	2.25	###	2.25			###	###	###
2008-Sep-18 Thu	2.2	2.2	###	2.2			###	###	0.2
2008-Sep-17 Wed	2.25	2.25	2.25	2.25	0				###
2008-Sep-16 Tue	2.25	2.25	2.25	2.25	0				###
2008-Sep-15 Mon	2.25	2.25	2.25	2.25	0				###
2008-Sep-12 Fri	2.22	2.25	2.21	2.25	40,670	###	###	###	###
2008-Sep-11 Thu	2.29	2.29	2.29	2.29			80.7	80.7	###
2008-Sep-10 Wed	2.22	2.29	2.22	2.29			89.0	89.0	###
2008-Sep-09 Tue	2.29	2.29	2.26	2.26	13,780	31,349	31.7	31.7	###
2008-Sep-08 Mon	2.29	2.29	2.29	2.29			62.2	62.2	###
2008-Sep-05 Fri	###	###	###	###	0				0.0
2008-Sep-04 Thu	###	###	###	###	0				0.0
2008-Sep-03 Wed	###	###	2.29	###			75.5	75.5	0.0
2008-Sep-02 Tue	###	###	###	###			###	###	0.0
2008-Sep-01 Mon	###	###	2.28	2.28	3,520	###	24.4	24.4	0.2
2008-Aug-29 Fri	###	###	###	###	0				0.0
2008-Aug-28 Thu	###	###	###	###			68.0	68.0	0.0
2008-Aug-27 Wed	###	###	###	###	750	0	71.1	71.1	0.0
2008-Aug-26 Tue	###	###	###	###	1,040	0	65.4	65.4	0.0
2008-Aug-25 Mon	###	###	###	###	550	0	###	###	0.0
2008-Aug-22 Fri	###	###	###	###			###	###	0.0
2008-Aug-21 Thu	###	###	###	###			23.6	23.6	0.0
2008-Aug-20 Wed	###	###	###	###			78.8	78.8	0.0
2008-Aug-19 Tue	###	###	###	###	6,150	0	26.4	26.4	0.0
2008-Aug-18 Mon	###	###	###	###	52,673	0	###	###	0.0
2008-Aug-15 Fri	###	###	###	###	100,450	0	###	###	0.0
2008-Aug-14 Thu	###	###	###	###	550	0	###	###	0.0
2008-Aug-13 Wed	###	2.49	2.22	2.49	156,144	###	###	###	0.2
2008-Aug-12 Tue	###	###	2.25	###			73.8	73.8	0.0
2008-Aug-11 Mon	2.26	###	2.21	###	33,883	37,440	82.1	82.1	0.0
2008-Aug-08 Fri	###	###	###	###	1,250	0	###	###	0.0
2008-Aug-07 Thu	###	###	###	###	0				0.0
2008-Aug-06 Wed	###	###	###	###	0				0.0
2008-Aug-05 Tue	0	0	0	0	0				0.0
2008-Aug-04 Mon	0	0	0	0	0				0.0
2008-Aug-01 Fri	2.25	###	2.2	###	22,650	###	85.4	85.4	0.0
2008-Jul-31 Thu	2.29	###	2.29	###	14,883	17,041	###	###	0.0
2008-Jul-30 Wed	###	###	###	###			###	###	0.0
2008-Jul-29 Tue	2.26	###	2.2	###	130,952	144,047	85.0	85.0	0.0
2008-Jul-28 Mon	0	0	0	0	0				0.0
2008-Jul-25 Fri	2.27	###	2.27	###			###	###	0.0
2008-Jul-24 Thu	2.29	2.29	2.25	2.29	356,581	###	###	###	###
2008-Jul-23 Wed	2.29	2.29	2.29	2.29			###	###	###
2008-Jul-22 Tue	0	0	0	0	0				0.0
2008-Jul-21 Mon	###	###	###	###			###	###	0.0
2008-Jul-18 Fri	###	###	###	###			###	###	0.0
2008-Jul-17 Thu	###	###	###	###	4,943	0	94.3	94.3	0.0
2008-Jul-16 Wed	0	0	0	0	0				0.0
2008-Jul-15 Tue	###	###	###	###			81.1	81.1	0.0
2008-Jul-14 Mon	0	0	0	0	0				0.0
2008-Jul-11 Fri	0	0	0	0	0				0.0
2008-Jul-10 Thu	0	0	0	0	0				0.0
2008-Jul-09 Wed	0	0	0	0	0				0.0
2008-Jul-08 Tue	0	0	0	0	0				0.0
2008-Jul-07 Mon	###	2.4	###	2.4			###	###	###
2008-Jul-04 Fri	0	0	0	0	0				0.0
2008-Jul-03 Thu	0	0	0	0	0				0.0
2008-Jul-02 Wed	###	2.45	2.25	2.45	20,929	49,183	###	###	0.2
2008-Jul-01 Tue	2.4	2.4	2.4	2.4	1,022	2,452	72.7	72.7	###
2008-Jun-30 Mon	2.46	2.46	2.46	2.46	0				0.2
2008-Jun-27 Fri	2.46	2.46	2.46	2.46			###	###	0.2
2008-Jun-26 Thu	2.47	2.47	2.47	2.47	27,729	###	63.9	63.9	###
2008-Jun-25 Wed	2.47	2.47	2.47	2.47			70.9	70.9	###
2008-Jun-24 Tue	2.47	2.47	2.47	2.47	0				###
2008-Jun-23 Mon	2.47	2.47	2.47	2.47	0				###
2008-Jun-20 Fri	2.47	2.47	2.47	2.47	0				###
2008-Jun-19 Thu	2.47	2.47	2.47	2.47	0				###
2008-Jun-18 Wed	2.41	2.47	###	2.47	47,174	58,259	###	###	###
2008-Jun-17 Tue	2.42	2.42	2.4	2.4			29.9	29.9	###
2008-Jun-16 Mon	2.49	2.49	2.49	2.49	0				0.2
2008-Jun-13 Fri	2.49	2.49	2.49	2.49	0				0.2
2008-Jun-12 Thu	2.49	2.49	2.49	2.49	0				0.2
2008-Jun-11 Wed	2.49	2.49	2.49	2.49			###	###	0.2
2008-Jun-10 Tue	2.52	2.52	2.48	2.5			41.4	41.4	0.2
2008-Jun-06 Fri	2.54	2.54	2.54	2.54			72.2	72.2	###
2008-Jun-05 Thu	2.52	2.52	2.52	2.52			75.9	75.9	###
2008-Jun-04 Wed	2.52	2.52	2.52	2.52	0				###
2008-Jun-03 Tue	2.52	2.52	2.52	2.52	0				###
2008-Jun-02 Mon	2.52	2.52	2.52	2.52			73.2	73.2	###
2008-May-30 Fri	2.52	2.52	2.52	2.52			###	###	###
2008-May-29 Thu	2.54	2.54	2.52	2.52			###	###	###
2008-May-28 Wed	2.54	2.54	2.54	2.54			75.8	75.8	###
2008-May-27 Tue	2.52	2.52	2.52	2.52			###	###	###
2008-May-26 Mon	2.52	2.54	2.52	2.54			###	###	###
2008-May-23 Fri	2.52	2.52	2.52	2.52			###	###	###
2008-May-22 Thu	2.52	2.54	2.51	2.54	7,474	18,871	69.7	69.7	###
2008-May-21 Wed	2.54	2.54	2.52	2.52			###	###	###
2008-May-20 Tue	2.52	2.52	2.52	2.52			###	###	###
2008-May-19 Mon	2.58	2.58	2.52	2.52			18.0	18.0	###
2008-May-16 Fri	2.58	2.58	2.55	2.55	5,448	13,974	###	###	0.2
2008-May-15 Thu	2.58	2.58	2.58	2.58			65.0	65.0	0.2
2008-May-14 Wed	2.55	2.55	2.5	2.5	15,770	###	###	###	0.2
2008-May-13 Tue	2.57	2.57	2.55	2.55	7,320	###	###	###	0.2
2008-May-12 Mon	2.57	###	2.57	2.58	26,458	###	###	###	0.2
2008-May-09 Fri	2.57	2.57	2.57	2.57			64.2	64.2	###
2008-May-08 Thu	2.5	2.5	2.5	2.5	0				0.2
2008-May-07 Wed	2.56	2.57	2.5	2.5	6,572	###	21.6	21.6	0.2
2008-May-06 Tue	2.53	2.56	2.53	2.56			###	###	0.2
2008-May-05 Mon	2.56	2.56	2.56	2.56	0				0.2
2008-May-02 Fri	2.56	2.56	2.56	2.56			###	###	0.2
2008-May-01 Thu	2.56	2.56	2.56	2.56	550	###	67.3	67.3	0.2
2008-Apr-30 Wed	2.56	2.56	2.56	2.56			###	###	0.2
2008-Apr-29 Tue	2.53	2.53	2.53	2.53	0				###
2008-Apr-28 Mon	2.55	2.55	2.53	2.53			33.2	33.2	###
2008-Apr-24 Thu	2.56	2.56	2.56	2.56			###	###	0.2
2008-Apr-23 Wed	2.56	2.56	2.56	2.56	10,250	26,240	66.4	66.4	0.2
2008-Apr-22 Tue	2.56	2.56	2.56	2.56	11,050	28,288	###	###	0.2
2008-Apr-21 Mon	2.55	2.55	2.55	2.55			66.6	66.6	0.2
2008-Apr-18 Fri	2.53	2.55	2.53	2.55			75.6	75.6	0.2
2008-Apr-17 Thu	2.52	2.52	2.52	2.52	0				###
2008-Apr-16 Wed	2.53	2.53	2.52	2.52			28.6	28.6	###
2008-Apr-15 Tue	2.51	2.55	2.5	2.55	17,143	43,286	76.6	76.6	0.2
2008-Apr-14 Mon	2.55	2.55	2.51	2.51			###	###	###
2008-Apr-11 Fri	2.53	2.53	2.5	2.5			###	###	0.2
2008-Apr-10 Thu	2.55	2.55	2.53	2.53	10,180	25,857	###	###	###
2008-Apr-09 Wed	2.55	2.58	2.55	2.58			###	###	0.2
2008-Apr-08 Tue	2.55	2.55	2.55	2.55			###	###	0.2
2008-Apr-07 Mon	2.55	2.55	2.55	2.55			66.7	66.7	0.2
2008-Apr-04 Fri	2.55	2.55	2.55	2.55			61.1	61.1	0.2
2008-Apr-03 Thu	2.48	2.52	2.48	2.52	7,058	17,645	###	###	###
2008-Apr-02 Wed	2.48	2.48	2.43	2.43	9,423	###	###	###	###
2008-Apr-01 Tue	2.43	2.48	2.43	2.48			83.5	83.5	0.2
2008-Mar-31 Mon	2.48	2.48	2.48	2.48	0				0.2
2008-Mar-28 Fri	###	2.48	###	2.48	4,620	5,728	###	###	0.2
2008-Mar-27 Thu	2.48	2.48	2.48	2.48	0				0.2
2008-Mar-26 Wed	###	2.48	###	2.48			###	###	0.2
2008-Mar-25 Tue	2.4	2.4	###	###			31.4	31.4	0.0
2008-Mar-20 Thu	2.4	2.4	2.4	2.4	0				###
2008-Mar-19 Wed	2.2	2.4	###	2.4	3,072	3,686	95.2	95.2	###
2008-Mar-18 Tue	###	2.4	2.29	2.4			###	###	###
2008-Mar-17 Mon	###	###	###	###			###	###	0.0
2008-Mar-14 Fri	###	###	###	###	4,840	0	###	###	0.0
2008-Mar-13 Thu	###	###	###	###	5,327	0	###	###	0.0
2008-Mar-12 Wed	###	###	###	###	321,671	0	###	###	0.0
2008-Mar-11 Tue	###	###	###	###			32.2	32.2	0.0
2008-Mar-10 Mon	###	2.4	###	2.4			92.3	92.3	###
2008-Mar-07 Fri	2.4	2.4	###	2.4	16,226	19,471	76.3	76.3	###
2008-Mar-06 Thu	2.4	2.4	2.4	2.4	1,912,344	4,589,625	###	###	###
2008-Mar-05 Wed	2.49	2.49	2.4	2.4	391,587	###	###	###	###
2008-Mar-04 Tue	2.49	2.53	2.4	2.53	38,379	###	###	###	###
2008-Mar-03 Mon	2.5	2.5	2.2	2.49			###	###	0.2
2008-Feb-29 Fri	2.51	2.52	2.47	2.5			33.7	33.7	0.2
2008-Feb-28 Thu	2.53	2.53	2.51	2.51			34.5	34.5	###
2008-Feb-27 Wed	2.56	2.56	2.51	2.51	10,020	###	###	###	###
2008-Feb-26 Tue	2.56	2.56	2.51	2.54			###	###	###
2008-Feb-25 Mon	2.55	2.55	2.55	2.55	0				0.2
2008-Feb-22 Fri	2.57	2.57	2.54	2.55			27.6	27.6	0.2
2008-Feb-21 Thu	2.55	2.57	2.55	2.57	129,528	###	73.9	73.9	###
2008-Feb-20 Wed	2.58	2.58	2.55	2.55			###	###	0.2
2008-Feb-19 Tue	2.55	2.57	2.55	2.55	30,858	###	###	###	0.2
2008-Feb-18 Mon	###	###	2.55	2.55			###	###	0.2
2008-Feb-15 Fri	###	###	###	###	23,040	0	###	###	0.0
2008-Feb-14 Thu	2.59	###	2.59	###	25,325	###	67.6	67.6	0.0
2008-Feb-13 Wed	###	###	2.54	2.55	111,823	###	28.5	28.5	0.2
2008-Feb-12 Tue	###	###	2.55	2.57			20.1	20.1	###
2008-Feb-11 Mon	2.75	2.8	###	###			11.5	11.5	0.0
2008-Feb-08 Fri	###	###	###	###			65.7	65.7	0.0
2008-Feb-07 Thu	###	###	###	###			###	###	0.0
2008-Feb-06 Wed	2.57	###	2.55	###			80.4	80.4	0.0
2008-Feb-05 Tue	###	###	###	###			###	###	0.0
2008-Feb-04 Mon	0	0	0	0	0				0.0
2008-Feb-01 Fri	###	###	###	###			###	###	0.0
2008-Jan-31 Thu	###	###	###	###	191,150	0	75.2	75.2	0.0
2008-Jan-30 Wed	2.5	###	2.5	###			94.5	94.5	0.0
2008-Jan-29 Tue	0	0	0	0	0				0.0
2008-Jan-25 Fri	2.55	###	2.55	###			###	###	0.0
2008-Jan-24 Thu	2.5	2.55	2.5	2.55			###	###	0.2
2008-Jan-23 Wed	###	###	###	###			58.3	58.3	0.0
2008-Jan-22 Tue	2.55	2.55	###	2.55			###	###	0.2
2008-Jan-21 Mon	2.55	###	2.52	###			###	###	0.0
2008-Jan-18 Fri	2.5	###	2.5	###			89.8	89.8	0.0
2008-Jan-17 Thu	2.5	###	2.41	2.41			###	###	0.2
2008-Jan-16 Wed	0	0	0	0	0				0.0
2008-Jan-15 Tue	0	0	0	0	0				0.0
2008-Jan-14 Mon	0	0	0	0	0				0.0