(FZN) FONE ZONE GROUP LIMITED Daily Prices

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

_{Currently Fri 24-Apr-19 10:02:45 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

(FZN) FONE ZONE GROUP LIMITED Daily Prices...

TOC Company Info for FZN Limits

Company Details for (FZN) FONE ZONE GROUP LIMITED

Listing Code	FZN
Listing Name	FONE ZONE GROUP LIMITED
GICS Sector	Retailing
ISIN Name	FONE ZONE GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FZN2

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for FZN .. Tuesday 15th April 2008

FZN 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	0.49	450	0.0
MAX	###	###	96.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FZN Bottom

1 2 3 Next >>

End of day Prices (full format),

300 Days for (FZN) FONE ZONE GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Apr-15 Tue	0.56	0.56	0.545	0.545			13.5	13.5	0.0
2008-Apr-14 Mon	0.58	0.58	0.55	0.57			25.9	25.9	###
2008-Apr-11 Fri	0.58	0.58	0.58	0.58	0				###
2008-Apr-10 Thu	0.58	###	0.58	0.58	223,622	64,850	###	###	###
2008-Apr-09 Wed	0.57	0.59	0.57	0.58			###	###	###
2008-Apr-08 Tue	0.59	###	0.57	0.57	190,828	54,385	13.9	13.9	###
2008-Apr-07 Mon	0.58	0.59	0.58	0.59	6,772	###	###	###	0.0
2008-Apr-04 Fri	0.575	0.59	0.575	0.58			###	###	###
2008-Apr-03 Thu	0.585	0.59	0.58	0.58			27.5	27.5	###
2008-Apr-02 Wed	0.575	0.585	0.57	0.57			###	###	###
2008-Apr-01 Tue	0.57	0.57	0.57	0.57	0				###
2008-Mar-31 Mon	0.575	###	0.57	0.57			28.7	28.7	###
2008-Mar-28 Fri	0.57	0.58	0.57	0.575			###	###	###
2008-Mar-27 Thu	0.55	0.55	0.54	0.55			61.8	61.8	###
2008-Mar-26 Wed	0.55	0.55	0.55	0.55			61.5	61.5	###
2008-Mar-25 Tue	0.53	0.55	0.525	0.55	42,657	22,928	###	###	###
2008-Mar-20 Thu	0.53	0.53	0.52	0.52			29.0	29.0	0.0
2008-Mar-19 Wed	0.52	0.525	0.51	0.52	84,284	###	69.1	69.1	0.0
2008-Mar-18 Tue	0.53	0.53	###	0.5	162,884	###	###	###	0.0
2008-Mar-17 Mon	0.53	0.53	0.52	0.53	22,475	###	###	###	0.0
2008-Mar-14 Fri	0.55	0.56	0.525	0.53			11.5	11.5	0.0
2008-Mar-13 Thu	0.54	0.56	0.54	0.55	224,420	###	###	###	###
2008-Mar-12 Wed	0.51	0.55	0.5	0.52			81.2	81.2	0.0
2008-Mar-11 Tue	###	0.52	###	0.51			###	###	###
2008-Mar-10 Mon	0.55	0.55	0.51	0.52	164,487	87,178	13.2	13.2	0.0
2008-Mar-07 Fri	0.585	0.585	0.55	0.555			###	###	###
2008-Mar-06 Thu	0.57	0.58	0.55	0.555	266,550	###	19.3	19.3	###
2008-Mar-05 Wed	###	###	0.58	0.58	82,640	###	19.7	19.7	###
2008-Mar-04 Tue	0.625	###	###	###			###	###	0.0
2008-Mar-03 Mon	###	###	###	0.625			29.2	29.2	0.0
2008-Feb-29 Fri	###	0.645	###	###			###	###	0.0
2008-Feb-28 Thu	###	0.645	###	###			79.5	79.5	0.0
2008-Feb-27 Wed	0.59	###	0.59	0.625			92.6	92.6	0.0
2008-Feb-26 Tue	###	###	###	0.59			90.9	90.9	0.0
2008-Feb-25 Mon	0.52	0.52	0.49	0.5			13.2	13.2	0.0
2008-Feb-22 Fri	0.53	0.54	###	###			###	###	0.0
2008-Feb-21 Thu	0.53	0.53	0.52	0.525	100,285	52,649	29.5	29.5	0.0
2008-Feb-20 Wed	0.54	0.54	0.52	0.52			16.9	16.9	0.0
2008-Feb-19 Tue	0.55	0.55	0.545	0.545			30.0	30.0	0.0
2008-Feb-18 Mon	0.57	0.57	0.57	0.57			74.6	74.6	###
2008-Feb-15 Fri	0.575	0.575	0.57	0.57			###	###	###
2008-Feb-14 Thu	0.575	0.575	0.54	0.575	62,150	34,648	###	###	###
2008-Feb-13 Wed	0.57	0.58	0.57	0.58			###	###	###
2008-Feb-12 Tue	0.555	0.555	0.53	0.53			###	###	0.0
2008-Feb-11 Mon	0.52	0.55	0.52	0.55			###	###	###
2008-Feb-08 Fri	0.57	0.57	0.52	0.53			3.9	3.9	0.0
2008-Feb-07 Thu	###	0.58	0.56	0.58			84.6	84.6	###
2008-Feb-06 Wed	0.585	0.585	###	###			16.9	16.9	0.0
2008-Feb-05 Tue	0.585	0.59	0.585	0.585			###	###	###
2008-Feb-04 Mon	###	###	0.585	0.585			7.6	7.6	###
2008-Feb-01 Fri	0.585	0.59	0.58	0.585			###	###	###
2008-Jan-31 Thu	0.585	0.585	0.58	0.58	93,950	54,725	32.6	32.6	###
2008-Jan-30 Wed	###	###	0.575	0.58	140,840	###	###	###	###
2008-Jan-29 Tue	0.58	###	0.58	###	122,479	###	###	###	0.0
2008-Jan-25 Fri	0.59	###	0.575	0.59	97,689	28,085	###	###	0.0
2008-Jan-24 Thu	0.56	0.58	0.56	0.58			###	###	###
2008-Jan-23 Wed	0.55	0.57	0.55	0.55			58.3	58.3	###
2008-Jan-22 Tue	0.585	0.585	0.51	0.56	219,774	120,326	54.4	54.4	###
2008-Jan-21 Mon	###	0.625	###	###			###	###	0.0
2008-Jan-18 Fri	###	###	###	###			###	###	0.0
2008-Jan-17 Thu	###	###	###	###	262,388	0	###	###	0.0
2008-Jan-16 Wed	0.645	0.645	###	0.645	83,380	###	###	###	###
2008-Jan-15 Tue	###	###	###	0.645			###	###	###
2008-Jan-14 Mon	0.645	###	###	0.645			###	###	###
2008-Jan-11 Fri	###	###	###	###			47.6	47.6	0.0
2008-Jan-10 Thu	###	###	###	###	21,740	0	23.6	23.6	0.0
2008-Jan-09 Wed	###	###	###	###			81.8	81.8	0.0
2008-Jan-08 Tue	###	###	###	###			###	###	0.0
2008-Jan-07 Mon	###	0.7	###	###			30.5	30.5	0.0
2008-Jan-04 Fri	###	###	###	###			66.8	66.8	0.0
2008-Jan-03 Thu	0.685	0.685	0.685	0.685	13,021	###	###	###	0.0
2008-Jan-02 Wed	0.7	0.7	###	###	242,979	85,042	18.2	18.2	0.0
2007-Dec-31 Mon	###	###	0.685	###			###	###	0.0
2007-Dec-28 Fri	###	0.7	###	###	115,652	40,478	###	###	0.0
2007-Dec-27 Thu	###	###	###	###	158,675	0	###	###	0.0
2007-Dec-24 Mon	###	0.7	0.685	0.7	253,181	175,327	69.2	69.2	###
2007-Dec-21 Fri	0.685	###	###	###			74.8	74.8	0.0
2007-Dec-20 Thu	0.675	###	###	###			87.6	87.6	0.0
2007-Dec-19 Wed	0.72	0.72	###	###			4.0	4.0	0.0
2007-Dec-18 Tue	0.72	0.72	0.71	0.71	101,550	###	33.3	33.3	###
2007-Dec-17 Mon	0.73	0.73	0.71	0.73			90.1	90.1	0.1
2007-Dec-14 Fri	0.73	0.73	0.725	0.73	177,241	128,942	###	###	0.1
2007-Dec-13 Thu	0.73	0.74	0.725	0.73			###	###	0.1
2007-Dec-12 Wed	0.73	0.74	0.725	0.73			###	###	0.1
2007-Dec-11 Tue	0.73	0.73	0.73	0.73			68.4	68.4	0.1
2007-Dec-10 Mon	###	0.73	0.71	0.73	163,270	117,554	###	###	0.1
2007-Dec-07 Fri	0.74	0.74	0.7	0.71			8.4	8.4	###
2007-Dec-06 Thu	0.72	0.74	0.72	0.74	110,257	80,487	###	###	0.1
2007-Dec-05 Wed	0.725	0.73	0.72	0.72			###	###	###
2007-Dec-04 Tue	0.73	0.74	0.725	0.74			###	###	0.1
2007-Dec-03 Mon	0.73	0.75	0.72	0.74	84,453	62,072	###	###	0.1
2007-Nov-30 Fri	0.73	0.73	###	0.72			20.6	20.6	###
2007-Nov-29 Thu	0.7	0.73	0.7	0.73	62,028	44,350	###	###	0.1
2007-Nov-28 Wed	0.745	0.745	0.7	###			12.1	12.1	0.0
2007-Nov-27 Tue	###	0.77	0.75	0.75			20.3	20.3	###
2007-Nov-26 Mon	###	###	###	###	13,750	0	###	###	0.0
2007-Nov-23 Fri	0.755	0.76	0.755	0.755	65,979	49,979	###	###	###
2007-Nov-22 Thu	0.77	0.77	0.755	0.755			###	###	###
2007-Nov-21 Wed	0.77	0.79	0.77	0.79	638,250	###	88.6	88.6	###
2007-Nov-20 Tue	0.78	0.78	0.77	0.77			###	###	0.1
2007-Nov-19 Mon	0.79	0.79	0.775	0.78			###	###	0.1
2007-Nov-16 Fri	0.83	0.83	0.79	0.79	159,150	###	5.0	5.0	###
2007-Nov-15 Thu	0.79	0.81	0.79	0.8			###	###	0.1
2007-Nov-14 Wed	0.8	0.8	0.78	0.78			###	###	0.1
2007-Nov-13 Tue	0.785	0.785	0.77	0.78	84,879	###	###	###	0.1
2007-Nov-12 Mon	0.8	0.8	0.78	0.78	145,540	114,976	###	###	0.1
2007-Nov-09 Fri	0.785	0.79	0.76	0.79	88,554	68,629	###	###	###
2007-Nov-08 Thu	###	###	0.75	0.76			8.8	8.8	0.1
2007-Nov-07 Wed	0.84	0.84	###	0.8			6.2	6.2	0.1
2007-Nov-06 Tue	0.85	0.855	0.84	0.85	186,989	158,473	64.9	64.9	###
2007-Nov-05 Mon	0.87	0.87	0.845	0.86			###	###	###
2007-Nov-02 Fri	0.86	0.875	0.84	0.855	288,020	246,977	27.3	27.3	###
2007-Nov-01 Thu	0.88	0.88	0.85	0.86			12.9	12.9	###
2007-Oct-31 Wed	0.88	0.88	0.85	0.87	209,280	181,027	21.4	21.4	0.1
2007-Oct-30 Tue	0.87	0.885	0.87	0.87			###	###	0.1
2007-Oct-29 Mon	0.875	0.88	0.86	###	445,170	###	###	###	0.0
2007-Oct-26 Fri	0.85	0.89	0.825	0.84	854,277	732,542	23.0	23.0	###
2007-Oct-25 Thu	###	0.845	0.76	###			###	###	0.0
2007-Oct-24 Wed	0.745	0.8	0.745	0.78	846,847	654,189	94.2	94.2	0.1
2007-Oct-23 Tue	0.71	0.73	0.71	0.73			83.8	83.8	0.1
2007-Oct-22 Mon	###	0.7	###	0.7			87.0	87.0	###
2007-Oct-19 Fri	###	###	###	0.7			18.0	18.0	###
2007-Oct-18 Thu	0.7	0.73	###	0.7	546,586	###	###	###	###
2007-Oct-17 Wed	###	###	###	###	527,622	0	###	###	0.0
2007-Oct-16 Tue	0.685	0.685	###	###	41,383	14,173	###	###	0.0
2007-Oct-15 Mon	0.685	###	###	###	463,680	0	###	###	0.0
2007-Oct-12 Fri	###	0.685	###	###	348,056	###	###	###	0.0
2007-Oct-11 Thu	###	###	0.655	0.655			18.9	18.9	###
2007-Oct-10 Wed	###	###	###	###			###	###	0.0
2007-Oct-09 Tue	###	###	0.655	###			###	###	0.0
2007-Oct-08 Mon	###	###	###	###	151,586	0	21.5	21.5	0.0
2007-Oct-05 Fri	###	###	###	###	132,740	0	62.8	62.8	0.0
2007-Oct-04 Thu	###	###	###	###	64,089	0	###	###	0.0
2007-Oct-03 Wed	###	###	###	###			###	###	0.0
2007-Oct-02 Tue	###	###	###	###	96,580	0	###	###	0.0
2007-Oct-01 Mon	0.625	###	###	###	137,241	0	75.0	75.0	0.0
2007-Sep-28 Fri	###	###	###	###	68,288	0	###	###	0.0
2007-Sep-27 Thu	###	###	###	###			61.8	61.8	0.0
2007-Sep-26 Wed	###	###	###	###	108,652	0	76.3	76.3	0.0
2007-Sep-25 Tue	###	###	###	###			64.4	64.4	0.0
2007-Sep-24 Mon	###	###	###	###			###	###	0.0
2007-Sep-21 Fri	###	###	###	###	923,444	0	###	###	0.0
2007-Sep-20 Thu	###	0.625	###	###	124,375	###	###	###	0.0
2007-Sep-19 Wed	0.625	0.625	###	###			29.2	29.2	0.0
2007-Sep-18 Tue	###	###	0.625	0.625			###	###	0.0
2007-Sep-17 Mon	###	###	0.625	0.625			22.9	22.9	0.0
2007-Sep-14 Fri	###	###	###	###			22.6	22.6	0.0
2007-Sep-13 Thu	###	###	###	###	356,226	0	72.5	72.5	0.0
2007-Sep-12 Wed	0.645	###	###	###			35.9	35.9	0.0
2007-Sep-11 Tue	0.645	0.645	###	###			28.2	28.2	0.0
2007-Sep-10 Mon	###	###	###	###			###	###	0.0
2007-Sep-07 Fri	###	0.655	###	###			###	###	0.0
2007-Sep-06 Thu	###	###	###	###			###	###	0.0
2007-Sep-05 Wed	###	###	###	###	267,971	0	###	###	0.0
2007-Sep-04 Tue	###	###	###	###			###	###	0.0
2007-Sep-03 Mon	0.7	0.7	###	###			14.7	14.7	0.0
2007-Aug-31 Fri	###	0.71	###	0.7			67.5	67.5	###
2007-Aug-30 Thu	###	###	###	0.685			73.7	73.7	0.0
2007-Aug-29 Wed	###	0.685	###	0.685	207,175	70,957	###	###	0.0
2007-Aug-28 Tue	###	###	###	###	173,789	0	76.4	76.4	0.0
2007-Aug-27 Mon	###	###	###	###	154,623	0	###	###	0.0
2007-Aug-24 Fri	###	###	###	###	466,486	0	96.4	96.4	0.0
2007-Aug-23 Thu	###	###	###	###	193,444	0	71.8	71.8	0.0
2007-Aug-22 Wed	###	###	###	###			10.0	10.0	0.0
2007-Aug-21 Tue	###	0.625	###	0.625	119,672	###	89.7	89.7	0.0
2007-Aug-20 Mon	###	###	###	###	95,074	0	###	###	0.0
2007-Aug-17 Fri	###	###	0.58	###	269,329	###	###	###	0.0
2007-Aug-16 Thu	0.58	0.59	0.57	0.575			55.8	55.8	###
2007-Aug-15 Wed	###	###	0.55	0.58			23.3	23.3	###
2007-Aug-14 Tue	###	###	###	###			###	###	0.0
2007-Aug-13 Mon	###	###	###	###			87.0	87.0	0.0
2007-Aug-10 Fri	###	###	###	###	436,522	0	###	###	0.0
2007-Aug-09 Thu	###	###	###	###			###	###	0.0
2007-Aug-08 Wed	###	###	###	###	120,781	0	56.6	56.6	0.0
2007-Aug-07 Tue	###	###	###	###	135,157	0	95.0	95.0	0.0
2007-Aug-06 Mon	###	###	0.57	0.58			11.4	11.4	###
2007-Aug-03 Fri	###	###	###	###	45,628	0	4.9	4.9	0.0
2007-Aug-02 Thu	###	###	###	###	136,225	0	78.3	78.3	0.0
2007-Aug-01 Wed	0.655	###	###	###			###	###	0.0
2007-Jul-31 Tue	###	###	###	###	168,026	0	###	###	0.0
2007-Jul-30 Mon	###	###	0.625	###	135,820	42,443	72.9	72.9	0.0
2007-Jul-27 Fri	###	###	###	0.625			78.2	78.2	0.0
2007-Jul-26 Thu	###	###	###	###			###	###	0.0
2007-Jul-25 Wed	###	###	###	0.655	60,480	0	28.8	28.8	###
2007-Jul-24 Tue	###	###	0.655	0.655	188,645	61,781	27.4	27.4	###
2007-Jul-23 Mon	###	###	###	###			###	###	0.0
2007-Jul-20 Fri	###	###	###	###			###	###	0.0
2007-Jul-19 Thu	###	###	###	###	70,771	0	###	###	0.0
2007-Jul-18 Wed	0.625	###	0.625	###	79,349	###	92.5	92.5	0.0
2007-Jul-17 Tue	###	###	###	###			###	###	0.0
2007-Jul-16 Mon	###	###	###	###			###	###	0.0
2007-Jul-13 Fri	###	0.645	###	###	172,325	55,574	###	###	0.0
2007-Jul-12 Thu	###	0.645	###	###	56,147	###	###	###	0.0
2007-Jul-11 Wed	0.645	0.645	###	###	156,075	###	###	###	0.0
2007-Jul-10 Tue	0.655	0.655	0.645	0.645			24.1	24.1	###
2007-Jul-09 Mon	###	###	0.645	###			###	###	0.0
2007-Jul-06 Fri	###	###	###	###	134,259	0	###	###	0.0
2007-Jul-05 Thu	###	###	###	###			###	###	0.0
2007-Jul-04 Wed	###	###	###	###			27.4	27.4	0.0
2007-Jul-03 Tue	###	###	###	###			17.4	17.4	0.0
2007-Jul-02 Mon	###	###	###	0.675	86,680	0	20.6	20.6	0.0
2007-Jun-29 Fri	###	0.685	###	###			59.7	59.7	0.0
2007-Jun-28 Thu	###	###	###	###			23.4	23.4	0.0
2007-Jun-27 Wed	###	###	###	0.675	49,758	0	85.7	85.7	0.0
2007-Jun-26 Tue	###	0.685	###	###	220,586	75,550	###	###	0.0
2007-Jun-25 Mon	###	###	###	###	338,346	0	###	###	0.0
2007-Jun-22 Fri	0.685	###	0.685	###	1,924,940	###	69.6	69.6	0.0
2007-Jun-21 Thu	0.685	###	###	###			30.4	30.4	0.0
2007-Jun-20 Wed	###	###	###	###	260,120	0	###	###	0.0
2007-Jun-19 Tue	###	###	0.685	###	282,754	96,843	34.4	34.4	0.0
2007-Jun-18 Mon	0.7	0.7	###	0.685			###	###	0.0
2007-Jun-15 Fri	0.72	0.725	###	0.685			5.6	5.6	0.0
2007-Jun-14 Thu	0.72	###	###	###	326,358	0	###	###	0.0
2007-Jun-13 Wed	0.71	0.74	0.71	0.72			###	###	###
2007-Jun-12 Tue	0.71	0.74	0.7	0.7			###	###	###
2007-Jun-08 Fri	###	0.71	###	0.7	7,223,188	###	31.8	31.8	###
2007-Jun-07 Thu	###	###	###	###			###	###	0.0
2007-Jun-06 Wed	###	###	###	###			###	###	0.0
2007-Jun-05 Tue	###	###	###	###	1,279,377	0	###	###	0.0
2007-Jun-04 Mon	###	###	###	0.645			###	###	###
2007-Jun-01 Fri	###	0.685	###	###	419,143	143,556	62.7	62.7	0.0
2007-May-31 Thu	0.7	###	0.675	###			11.7	11.7	0.0
2007-May-30 Wed	###	0.7	###	###	1,735,648	607,476	92.8	92.8	0.0
2007-May-29 Tue	###	###	###	###	246,427	0	22.2	22.2	0.0
2007-May-28 Mon	###	###	###	###			90.1	90.1	0.0
2007-May-25 Fri	0.59	###	0.59	###	893,579	###	###	###	0.0
2007-May-24 Thu	0.55	###	0.55	0.59			###	###	0.0
2007-May-23 Wed	0.55	0.555	0.54	0.54	354,182	###	###	###	0.0
2007-May-22 Tue	###	###	0.55	0.55			###	###	###
2007-May-21 Mon	0.58	0.58	0.57	0.57	147,141	###	20.3	20.3	###
2007-May-18 Fri	0.585	0.585	0.57	0.58			###	###	###
2007-May-17 Thu	0.59	###	###	0.585			26.8	26.8	###
2007-May-16 Wed	###	###	0.585	0.585			11.8	11.8	###
2007-May-15 Tue	###	###	###	###			###	###	0.0
2007-May-14 Mon	###	###	###	###			68.2	68.2	0.0
2007-May-11 Fri	###	###	###	###	262,970	0	28.6	28.6	0.0
2007-May-10 Thu	###	0.625	###	###			72.4	72.4	0.0
2007-May-09 Wed	###	###	###	###			###	###	0.0
2007-May-08 Tue	###	0.625	###	###			###	###	0.0
2007-May-07 Mon	###	###	###	###			###	###	0.0
2007-May-04 Fri	###	###	###	###	51,679	0	18.5	18.5	0.0
2007-May-03 Thu	###	###	###	###	128,921	0	###	###	0.0
2007-May-02 Wed	###	###	###	###			###	###	0.0
2007-May-01 Tue	###	###	###	###	32,874	0	###	###	0.0
2007-Apr-30 Mon	###	###	###	###			###	###	0.0
2007-Apr-27 Fri	###	###	###	###			###	###	0.0
2007-Apr-26 Thu	###	###	###	###			69.8	69.8	0.0
2007-Apr-24 Tue	###	###	###	###	54,948	0	69.8	69.8	0.0
2007-Apr-23 Mon	###	###	###	###			69.8	69.8	0.0
2007-Apr-20 Fri	###	###	###	###			28.1	28.1	0.0
2007-Apr-19 Thu	###	###	###	###			###	###	0.0
2007-Apr-18 Wed	###	###	###	###			30.2	30.2	0.0
2007-Apr-17 Tue	###	###	###	###	950,883	0	31.8	31.8	0.0
2007-Apr-16 Mon	###	0.645	###	###			64.9	64.9	0.0
2007-Apr-13 Fri	###	###	###	###			32.9	32.9	0.0
2007-Apr-12 Thu	0.645	0.645	###	0.645	46,046	14,849	###	###	###
2007-Apr-11 Wed	0.645	0.645	###	0.645			###	###	###
2007-Apr-10 Tue	0.645	###	0.645	###			###	###	0.0
2007-Apr-05 Thu	###	0.645	###	0.645			73.4	73.4	###
2007-Apr-04 Wed	###	###	###	###	20,681	0	###	###	0.0
2007-Apr-03 Tue	0.645	0.645	###	###	93,344	###	###	###	0.0
2007-Apr-02 Mon	###	###	0.645	0.645			###	###	###
2007-Mar-30 Fri	###	###	###	###	182,422	0	60.4	60.4	0.0
2007-Mar-29 Thu	###	###	0.645	###			62.7	62.7	0.0
2007-Mar-28 Wed	###	###	###	###	190,650	0	###	###	0.0
2007-Mar-27 Tue	###	###	###	###	381,279	0	11.7	11.7	0.0
2007-Mar-26 Mon	###	###	###	###			###	###	0.0
2007-Mar-23 Fri	###	###	###	0.645			###	###	###
2007-Mar-22 Thu	###	###	###	###	117,271	0	11.9	11.9	0.0
2007-Mar-21 Wed	###	###	###	###			11.2	11.2	0.0
2007-Mar-20 Tue	###	###	###	###			###	###	0.0
2007-Mar-19 Mon	###	###	###	###			###	###	0.0
2007-Mar-16 Fri	###	0.72	###	0.72			###	###	###
2007-Mar-15 Thu	0.7	0.7	###	###	16,556	###	18.4	18.4	0.0
2007-Mar-14 Wed	0.7	0.71	0.7	0.7	15,144	10,676	73.7	73.7	###
2007-Mar-13 Tue	0.73	0.73	0.72	0.72			###	###	###
2007-Mar-12 Mon	###	###	###	###	6,750	0	###	###	0.0
2007-Mar-09 Fri	0.72	0.74	0.72	0.74			###	###	0.1
2007-Mar-08 Thu	0.74	0.74	0.73	0.74	181,473	133,382	###	###	0.1
2007-Mar-07 Wed	0.75	0.75	0.71	0.72	429,882	###	###	###	###
2007-Mar-06 Tue	0.71	0.75	0.7	0.74	221,374	###	84.8	84.8	0.1
2007-Mar-05 Mon	0.72	0.73	0.7	0.7			36.6	36.6	###
2007-Mar-02 Fri	###	0.745	###	0.71	223,023	83,076	95.7	95.7	###
2007-Mar-01 Thu	0.645	###	###	###			###	###	0.0
2007-Feb-28 Wed	###	###	###	###			31.1	31.1	0.0
2007-Feb-27 Tue	0.745	0.745	###	###			###	###	0.0
2007-Feb-26 Mon	0.74	0.76	0.73	0.73			25.8	25.8	0.1
2007-Feb-23 Fri	0.755	0.775	0.73	0.73			11.4	11.4	0.1
2007-Feb-22 Thu	0.75	0.75	0.745	0.745	163,289	122,058	###	###	###
2007-Feb-21 Wed	0.755	0.775	0.75	0.75			###	###	###
2007-Feb-20 Tue	0.78	0.78	0.755	0.755	144,353	###	###	###	###
2007-Feb-19 Mon	0.76	0.775	0.76	0.775			82.9	82.9	0.1
2007-Feb-16 Fri	0.76	0.76	0.76	0.76			69.8	69.8	0.1
2007-Feb-15 Thu	0.75	0.76	0.75	0.76	76,078	###	78.9	78.9	0.1
2007-Feb-14 Wed	0.755	0.77	0.75	0.75	32,321	###	30.1	30.1	###
2007-Feb-13 Tue	0.75	0.775	0.75	0.75			###	###	###
2007-Feb-12 Mon	0.75	0.75	0.75	0.75			###	###	###
2007-Feb-09 Fri	###	0.78	0.7	0.75			95.3	95.3	###
2007-Feb-08 Thu	0.7	0.73	###	###	1,861,024	679,273	72.6	72.6	0.0
2007-Feb-07 Wed	0.75	0.75	0.7	0.7			3.7	3.7	###