(GAS) STATE GAS LIMITED Daily Prices Page 6

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

_{Currently Wed 24-May-08 06:53:02 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

(GAS) STATE GAS LIMITED Daily Prices Page 6...

TOC Company Info for GAS Limits

Company Details for (GAS) STATE GAS LIMITED

Listing Code	GAS
Listing Name	STATE GAS LIMITED
GICS Sector	Energy
ISIN Name	GASNET AUSTRALIA GRP
ISIN Security	ORDINARY SHARES/UNITS FULLY PAID TRIPLE STAPLED
ISIN Code	AU000000GAS2

Maximum Price date available .. Tuesday 7th May 2024
Latest price with VOLUME for GAS .. Tuesday 7th May 2024

GAS 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	###	6	0.2
MAX	###	26,416,125	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for GAS Bottom

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

End of day Prices (full format),

300 Days for (GAS) STATE GAS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.01
2018-Apr-16 Mon	0.25	###	0.25	###	48,025	###	###	###	0.0
2018-Apr-13 Fri	0.25	0.26	0.25	0.25	44,481	11,342	65.3	65.3	0.0
2018-Apr-12 Thu	0.25	0.25	0.25	0.25			###	###	0.0
2018-Apr-11 Wed	0.26	0.26	0.26	0.26			###	###	0.0
2018-Apr-10 Tue	0.25	0.25	0.25	0.25	2,972	743	65.0	65.0	0.0
2018-Apr-09 Mon	###	###	0.25	0.26			20.1	20.1	0.0
2018-Apr-06 Fri	###	###	###	###			###	###	0.0
2018-Apr-05 Thu	###	###	###	###			###	###	0.0
2018-Apr-04 Wed	0.28	0.28	###	###			###	###	0.0
2018-Apr-03 Tue	0.26	0.26	0.26	0.26			###	###	0.0
2018-Mar-29 Thu	0.25	0.25	0.25	0.25	24,227	6,056	###	###	0.0
2018-Mar-28 Wed	0.26	0.26	0.25	0.25			12.4	12.4	0.0
2018-Mar-27 Tue	0.26	0.26	0.26	0.26			###	###	0.0
2018-Mar-26 Mon	0.25	0.25	0.25	0.25	16,440	###	67.0	67.0	0.0
2018-Mar-23 Fri	0.25	0.25	0.25	0.25	0				0.0
2018-Mar-22 Thu	0.255	0.255	0.25	0.25	32,354	###	17.5	17.5	0.0
2018-Mar-21 Wed	0.245	0.255	0.245	0.25			###	###	0.0
2018-Mar-20 Tue	0.24	0.24	0.24	0.24			###	###	0.0
2018-Mar-19 Mon	0.245	0.245	0.245	0.245			74.3	74.3	0.0
2018-Mar-16 Fri	###	0.28	0.23	0.28			###	###	###
2018-Mar-15 Thu	0.275	0.275	0.275	0.275	0				###
2018-Mar-14 Wed	###	###	0.275	0.275			3.1	3.1	###
2018-Mar-13 Tue	###	###	###	###	0				0.0
2018-Mar-12 Mon	###	###	###	###	0				0.0
2018-Mar-09 Fri	###	###	###	###			###	###	0.0
2018-Mar-08 Thu	###	###	###	###			63.9	63.9	0.0
2018-Mar-07 Wed	###	###	###	###			###	###	0.0
2018-Mar-06 Tue	###	###	###	###			68.9	68.9	0.0
2018-Mar-05 Mon	###	###	###	###			74.3	74.3	0.0
2018-Mar-02 Fri	###	###	###	###	0				0.0
2018-Mar-01 Thu	###	###	###	###	0				0.0
2018-Feb-28 Wed	###	###	###	###			13.3	13.3	0.0
2018-Feb-27 Tue	###	###	###	###			94.2	94.2	0.0
2018-Feb-26 Mon	###	###	###	###	23,750	0	###	###	0.0
2018-Feb-23 Fri	0.325	###	0.325	###			###	###	0.0
2018-Feb-22 Thu	0.325	###	0.325	###			81.3	81.3	0.0
2018-Feb-21 Wed	###	###	###	###			###	###	0.0
2018-Feb-20 Tue	###	###	###	###	0				0.0
2018-Feb-19 Mon	###	###	###	###			###	###	0.0
2018-Feb-16 Fri	###	###	###	###	0				0.0
2018-Feb-15 Thu	###	###	###	###			78.6	78.6	0.0
2018-Feb-14 Wed	###	###	###	###			74.8	74.8	0.0
2018-Feb-13 Tue	###	###	###	###			64.6	64.6	0.0
2018-Feb-12 Mon	###	###	###	###	0				0.0
2018-Feb-09 Fri	###	###	###	###			15.4	15.4	0.0
2018-Feb-08 Thu	###	###	###	###	0				0.0
2018-Feb-07 Wed	###	0.355	###	###			###	###	0.0
2018-Feb-06 Tue	###	###	###	###	107,889	0	4.4	4.4	0.0
2018-Feb-05 Mon	0.345	0.355	###	###	37,950	###	###	###	0.0
2018-Feb-02 Fri	0.345	0.345	0.345	0.345			67.1	67.1	0.0
2018-Feb-01 Thu	0.345	0.345	0.345	0.345	0				0.0
2018-Jan-31 Wed	0.345	0.345	0.345	0.345	2,740	945	64.8	64.8	0.0
2018-Jan-30 Tue	0.355	###	###	###			###	###	0.0
2018-Jan-29 Mon	###	###	###	###			###	###	0.0
2018-Jan-25 Thu	###	###	###	###			68.2	68.2	0.0
2018-Jan-24 Wed	###	###	###	###			68.9	68.9	0.0
2018-Jan-23 Tue	###	###	###	###	243	0	64.4	64.4	0.0
2018-Jan-22 Mon	###	###	###	###			75.5	75.5	0.0
2018-Jan-19 Fri	0.355	0.355	###	###	46,720	###	27.5	27.5	0.0
2018-Jan-18 Thu	0.355	0.355	0.355	0.355			72.8	72.8	0.0
2018-Jan-17 Wed	###	###	0.355	0.355			###	###	0.0
2018-Jan-16 Tue	###	###	###	###			17.4	17.4	0.0
2018-Jan-15 Mon	###	###	###	###			13.5	13.5	0.0
2018-Jan-12 Fri	0.4	0.4	###	###			###	###	0.0
2018-Jan-11 Thu	0.4	0.4	0.4	0.4	119,585	###	74.2	74.2	0.0
2018-Jan-02 Tue	###	###	###	###			11.3	11.3	0.0
2017-Dec-29 Fri	###	###	###	###			4.6	4.6	0.0
2017-Dec-28 Thu	0.355	0.355	0.355	0.355			###	###	0.0
2017-Dec-27 Wed	###	###	###	###			###	###	0.0
2017-Dec-22 Fri	0.375	0.375	###	###	66,672	###	###	###	0.0
2017-Dec-21 Thu	###	###	###	###			###	###	0.0
2017-Dec-20 Wed	###	###	###	###			63.4	63.4	0.0
2017-Dec-19 Tue	###	###	###	###			67.7	67.7	0.0
2017-Dec-18 Mon	###	###	###	###			###	###	0.0
2017-Dec-15 Fri	0.375	0.375	###	###			###	###	0.0
2017-Dec-08 Fri	0.375	0.375	0.375	0.375			65.8	65.8	###
2017-Dec-07 Thu	###	###	###	###			65.1	65.1	0.0
2017-Dec-06 Wed	###	###	###	###	88,250	0	###	###	0.0
2017-Dec-05 Tue	###	0.375	###	0.375	75,050	14,071	82.6	82.6	###
2017-Dec-04 Mon	###	###	###	###	150,443	0	2.4	2.4	0.0
2017-Dec-01 Fri	0.425	0.425	###	###			###	###	0.0
2017-Nov-30 Thu	0.43	0.44	0.43	0.43	31,375	13,648	###	###	###
2017-Nov-29 Wed	0.43	0.43	0.425	0.425			24.1	24.1	###
2017-Nov-28 Tue	0.44	0.445	0.425	0.445			###	###	###
2017-Nov-27 Mon	0.445	0.445	0.445	0.445			###	###	###
2017-Nov-24 Fri	0.445	0.445	0.445	0.445	0				###
2017-Nov-23 Thu	0.45	0.45	0.425	0.445			###	###	###
2017-Nov-22 Wed	0.445	0.455	0.445	0.45	72,354	32,559	###	###	0.0
2017-Nov-21 Tue	0.45	0.455	0.445	0.445			24.7	24.7	###
2017-Nov-20 Mon	0.425	0.45	0.425	0.45			###	###	0.0
2017-Nov-17 Fri	0.44	0.44	0.425	0.425	30,743	###	10.6	10.6	###
2017-Nov-16 Thu	0.425	0.45	0.425	0.45			###	###	0.0
2017-Nov-15 Wed	0.46	0.46	0.425	0.43			7.6	7.6	###
2017-Nov-14 Tue	0.44	0.46	0.44	0.455			90.6	90.6	0.0
2017-Nov-13 Mon	###	0.45	0.41	0.42			###	###	###
2017-Nov-10 Fri	###	0.4	###	0.4			###	###	0.0
2017-Nov-09 Thu	###	###	###	###	291,854	0	15.2	15.2	0.0
2017-Nov-08 Wed	###	###	###	###	610,770	0	15.9	15.9	0.0
2017-Nov-07 Tue	###	###	0.345	###	93,552	###	###	###	0.0
2017-Nov-06 Mon	###	0.375	###	0.375			###	###	###
2017-Nov-03 Fri	###	###	###	###	10,252	0	###	###	0.0
2017-Nov-02 Thu	###	###	###	###			###	###	0.0
2017-Nov-01 Wed	###	###	###	###			13.7	13.7	0.0
2017-Oct-31 Tue	###	###	###	###	154,878	0	13.8	13.8	0.0
2017-Oct-30 Mon	###	0.345	###	###	49,754	8,582	70.6	70.6	0.0
2017-Oct-27 Fri	###	###	###	###			###	###	0.0
2017-Oct-26 Thu	###	###	###	###	272,548	0	70.0	70.0	0.0
2017-Oct-25 Wed	###	###	###	###	75,452	0	###	###	0.0
2017-Oct-24 Tue	0.285	###	0.27	###	399,676	53,956	###	###	0.0
2017-Oct-23 Mon	###	###	###	###			###	###	0.0
2017-Oct-20 Fri	###	###	###	###	56,625	0	###	###	0.0
2017-Oct-19 Thu	###	###	###	###			###	###	0.0
2017-Oct-18 Wed	0.355	0.355	###	###	93,575	###	21.9	21.9	0.0
2017-Oct-17 Tue	###	###	###	###	163,750	0	###	###	0.0
2017-Oct-16 Mon	###	###	###	0.355			14.6	14.6	0.0
2017-Oct-13 Fri	###	###	###	###			###	###	0.0
2017-Oct-12 Thu	###	###	###	###	489,523	0	0.8	0.8	0.0
2017-Oct-11 Wed	###	0.43	###	###			92.5	92.5	0.0
2017-Oct-10 Tue	###	###	###	###			2.6	2.6	0.0
2006-Nov-20 Mon	0	0	0	0	0				0.0
2006-Nov-17 Fri	0	0	0	0	0				0.0
2006-Nov-16 Thu	0	0	0	0	0				0.0
2006-Nov-15 Wed	0	0	0	0	0				0.0
2006-Nov-14 Tue	###	###	###	###			64.9	64.9	0.0
2006-Nov-13 Mon	###	###	###	###	13,875	0	###	###	0.0
2006-Nov-10 Fri	###	###	###	###			60.9	60.9	0.0
2006-Nov-09 Thu	###	###	###	###			###	###	0.0
2006-Nov-08 Wed	###	###	###	###			###	###	0.0
2006-Nov-07 Tue	###	###	###	###			68.1	68.1	0.0
2006-Nov-06 Mon	###	###	###	###			63.9	63.9	0.0
2006-Nov-03 Fri	###	3	###	3	2,324	3,486	66.9	66.9	0.2
2006-Nov-02 Thu	###	3	###	3			###	###	0.2
2006-Nov-01 Wed	###	3	###	###	26,483	39,724	###	###	0.0
2006-Oct-31 Tue	###	3	###	3			69.7	69.7	0.2
2006-Oct-30 Mon	###	###	###	###			###	###	0.0
2006-Oct-27 Fri	###	3	###	###			70.1	70.1	0.0
2006-Oct-26 Thu	###	###	###	###			65.2	65.2	0.0
2006-Oct-25 Wed	3	3	3	3			65.6	65.6	0.2
2006-Oct-24 Tue	###	3	###	3	877,454	1,316,181	###	###	0.2
2006-Oct-23 Mon	###	3	###	###	27,383	41,074	67.5	67.5	0.0
2006-Oct-20 Fri	###	###	###	###			66.8	66.8	0.0
2006-Oct-19 Thu	###	###	###	###			71.0	71.0	0.0
2006-Oct-18 Wed	3	3	###	###			27.1	27.1	0.0
2006-Oct-17 Tue	###	###	###	###			###	###	0.0
2006-Oct-16 Mon	###	###	###	###	37,321	0	###	###	0.0
2006-Oct-13 Fri	###	3	###	3			69.2	69.2	0.2
2006-Oct-12 Thu	3	3	###	3	54,672	###	###	###	0.2
2006-Oct-11 Wed	###	3	###	###	104,771	157,156	61.7	61.7	0.0
2006-Oct-10 Tue	###	3	###	###			61.6	61.6	0.0
2006-Oct-09 Mon	###	3	###	3			70.9	70.9	0.2
2006-Oct-06 Fri	3	3	###	###	89,327	###	27.6	27.6	0.0
2006-Oct-05 Thu	###	3	###	3	144,581	216,871	###	###	0.2
2006-Oct-04 Wed	###	3	###	###			68.8	68.8	0.0
2006-Oct-03 Tue	###	###	###	###			69.7	69.7	0.0
2006-Oct-02 Mon	###	3	###	###			63.4	63.4	0.0
2006-Sep-29 Fri	###	3	###	###			58.1	58.1	0.0
2006-Sep-28 Thu	###	3	###	3	199,649	299,473	66.1	66.1	0.2
2006-Sep-27 Wed	###	3	###	3	139,145	###	###	###	0.2
2006-Sep-26 Tue	###	###	###	###			71.5	71.5	0.0
2006-Sep-25 Mon	###	###	###	###			###	###	0.0
2006-Sep-22 Fri	###	3	###	###			###	###	0.0
2006-Sep-21 Thu	###	3	###	3	834,079	###	###	###	0.2
2006-Sep-20 Wed	###	3	###	###	2,341,759	###	###	###	0.0
2006-Sep-19 Tue	###	3	###	3	5,791,688	###	74.5	74.5	0.2
2006-Sep-18 Mon	###	3	###	###			81.1	81.1	0.0
2006-Sep-15 Fri	###	###	###	###			68.8	68.8	0.0
2006-Sep-14 Thu	###	###	###	###			###	###	0.0
2006-Sep-13 Wed	###	###	###	###			68.8	68.8	0.0
2006-Sep-12 Tue	###	###	###	###			###	###	0.0
2006-Sep-11 Mon	###	###	3	###			82.0	82.0	0.0
2006-Sep-08 Fri	###	###	###	###	2,942,841	0	###	###	0.0
2006-Sep-07 Thu	###	###	###	###			###	###	0.0
2006-Sep-06 Wed	###	###	###	###	103,887	0	75.5	75.5	0.0
2006-Sep-05 Tue	###	###	###	###	565,042	0	68.3	68.3	0.0
2006-Sep-04 Mon	###	###	3	###	130,955	###	###	###	0.0
2006-Sep-01 Fri	###	###	###	###			69.1	69.1	0.0
2006-Aug-31 Thu	###	###	###	###			25.2	25.2	0.0
2006-Aug-30 Wed	###	###	###	###			###	###	0.0
2006-Aug-29 Tue	###	###	###	###	604,158	0	66.5	66.5	0.0
2006-Aug-28 Mon	###	###	###	###	896,087	0	73.1	73.1	0.0
2006-Aug-25 Fri	###	###	###	###	1,059,075	0	###	###	0.0
2006-Aug-24 Thu	###	###	###	###	1,025,459	0	###	###	0.0
2006-Aug-23 Wed	###	###	###	###	1,322,575	0	26.7	26.7	0.0
2006-Aug-22 Tue	###	###	###	###			27.0	27.0	0.0
2006-Aug-21 Mon	###	###	###	###			29.9	29.9	0.0
2006-Aug-18 Fri	###	###	###	###	2,106,677	0	67.9	67.9	0.0
2006-Aug-17 Thu	###	###	###	###	2,660,245	0	64.7	64.7	0.0
2006-Aug-16 Wed	###	###	###	###	1,989,055	0	###	###	0.0
2006-Aug-15 Tue	###	###	2.88	###	2,155,622	###	77.8	77.8	0.0
2006-Aug-14 Mon	###	###	###	###			68.2	68.2	0.0
2006-Aug-11 Fri	2.55	2.55	2.54	2.54			31.3	31.3	###
2006-Aug-10 Thu	2.54	2.56	2.54	2.55	502,640	###	71.6	71.6	0.2
2006-Aug-09 Wed	2.48	2.56	2.48	2.54	719,758	###	89.2	89.2	###
2006-Aug-08 Tue	2.45	2.5	2.4	2.47	142,422	###	###	###	###
2006-Aug-07 Mon	2.5	2.51	2.5	2.5			###	###	0.2
2006-Aug-04 Fri	2.53	2.53	2.51	2.52	229,172	###	###	###	###
2006-Aug-03 Thu	2.53	2.54	2.53	2.53	149,428	###	68.1	68.1	###
2006-Aug-02 Wed	2.53	2.55	2.53	2.53	188,940	###	###	###	###
2006-Aug-01 Tue	2.53	2.54	2.53	2.54	150,246	380,873	###	###	###
2006-Jul-31 Mon	2.53	2.54	2.53	2.54			###	###	###
2006-Jul-28 Fri	2.53	2.54	2.51	2.53			###	###	###
2006-Jul-27 Thu	2.54	2.55	2.53	2.55	297,329	###	###	###	0.2
2006-Jul-26 Wed	2.54	2.55	2.53	2.54			###	###	###
2006-Jul-25 Tue	2.53	2.56	2.53	2.55	569,989	1,450,622	77.3	77.3	0.2
2006-Jul-24 Mon	2.53	2.54	2.51	2.54	78,375	###	###	###	###
2006-Jul-21 Fri	2.53	2.55	2.53	2.54			###	###	###
2006-Jul-20 Thu	2.53	2.53	2.5	2.51	82,687	207,957	28.8	28.8	###
2006-Jul-19 Wed	2.54	2.54	2.53	2.54	137,689	349,041	75.6	75.6	###
2006-Jul-18 Tue	2.53	2.54	2.5	2.53			73.2	73.2	###
2006-Jul-17 Mon	2.52	2.54	2.49	2.53	154,358	###	75.9	75.9	###
2006-Jul-14 Fri	2.55	2.56	2.54	2.55	334,150	852,082	78.2	78.2	0.2
2006-Jul-13 Thu	2.56	2.56	2.55	2.55	270,820	691,945	38.2	38.2	0.2
2006-Jul-12 Wed	2.56	2.58	2.56	2.56	857,852	2,204,679	###	###	0.2
2006-Jul-11 Tue	2.55	2.57	2.55	2.56			75.2	75.2	0.2
2006-Jul-10 Mon	2.54	2.56	2.51	2.55	307,176	###	###	###	0.2
2006-Jul-07 Fri	2.53	2.55	2.51	2.54			###	###	###
2006-Jul-06 Thu	2.53	2.56	2.53	2.54			###	###	###
2006-Jul-05 Wed	2.52	2.56	2.5	2.54	250,552	###	###	###	###
2006-Jul-04 Tue	2.53	2.55	2.52	2.52			33.0	33.0	###
2006-Jul-03 Mon	2.57	2.57	2.51	2.55	92,845	235,826	26.3	26.3	0.2
2006-Jun-30 Fri	2.58	2.58	2.53	2.58	354,742	###	62.0	62.0	0.2
2006-Jun-28 Wed	2.56	2.57	2.54	2.55			30.6	30.6	0.2
2006-Jun-27 Tue	2.58	###	2.54	2.55	311,441	###	###	###	0.2
2006-Jun-26 Mon	2.59	###	2.53	2.59	288,041	364,371	###	###	0.2
2006-Jun-23 Fri	2.57	###	2.57	2.57			72.7	72.7	###
2006-Jun-22 Thu	###	###	2.59	2.59			###	###	0.2
2006-Jun-21 Wed	2.59	###	2.59	###			###	###	0.0
2006-Jun-20 Tue	###	###	2.59	2.59	816,147	###	###	###	0.2
2006-Jun-19 Mon	2.52	###	2.52	###	1,821,780	2,295,442	###	###	0.0
2006-Jun-16 Fri	2.28	###	2.22	###			###	###	0.0
2006-Jun-15 Thu	###	2.21	###	2.2	1,140,628	###	64.9	64.9	0.2
2006-Jun-14 Wed	2.2	2.24	###	2.22	704,375	###	70.2	70.2	0.2
2006-Jun-13 Tue	2.22	2.25	2.22	2.22	516,172	1,153,644	###	###	0.2
2006-Jun-09 Fri	2.25	2.25	2.23	2.25			70.0	70.0	###
2006-Jun-08 Thu	2.23	2.25	2.22	2.22	602,979	1,347,658	###	###	0.2
2006-Jun-07 Wed	2.22	2.24	2.21	2.23			###	###	###
2006-Jun-06 Tue	2.2	2.25	2.2	2.23			86.4	86.4	###
2006-Jun-05 Mon	###	###	2.26	2.26	427,986	483,624	18.9	18.9	###
2006-Jun-02 Fri	###	###	###	###	390,482	0	33.8	33.8	0.0
2006-Jun-01 Thu	2.29	###	2.25	###			###	###	0.0
2006-May-31 Wed	2.27	###	2.26	2.29			75.0	75.0	###
2006-May-30 Tue	###	###	2.28	2.28	158,479	###	15.9	15.9	0.2
2006-May-29 Mon	###	###	###	###	144,488	0	65.8	65.8	0.0
2006-May-26 Fri	###	###	2.26	###			###	###	0.0
2006-May-25 Thu	###	###	###	###	113,820	0	24.4	24.4	0.0
2006-May-24 Wed	###	###	###	###	110,371	0	###	###	0.0
2006-May-23 Tue	###	###	###	###			75.5	75.5	0.0
2006-May-22 Mon	###	###	###	###			###	###	0.0
2006-May-19 Fri	###	###	###	###			###	###	0.0
2006-May-18 Thu	###	###	###	###	211,374	0	###	###	0.0
2006-May-17 Wed	###	2.46	###	2.4	199,952	245,940	66.9	66.9	###
2006-May-16 Tue	###	###	###	###	177,488	0	76.1	76.1	0.0
2006-May-15 Mon	###	2.42	###	###	192,853	233,352	28.7	28.7	0.0
2006-May-12 Fri	###	2.41	###	###			71.2	71.2	0.0
2006-May-11 Thu	2.43	2.43	###	2.4			###	###	###
2006-May-10 Wed	2.47	2.48	2.4	2.41			18.2	18.2	0.2
2006-May-09 Tue	2.44	2.49	2.43	2.43	80,454	###	32.5	32.5	###
2006-May-08 Mon	2.48	2.49	2.43	2.44			###	###	0.2
2006-May-05 Fri	2.43	2.48	2.43	2.48			77.4	77.4	0.2
2006-May-04 Thu	2.46	2.46	2.41	2.43	110,357	###	32.1	32.1	###
2006-May-03 Wed	2.44	2.46	2.43	2.45	105,689	###	70.7	70.7	0.2
2006-May-02 Tue	2.45	2.49	2.44	2.45	303,070	###	###	###	0.2
2006-May-01 Mon	2.52	2.52	2.49	2.49	526,725	1,319,446	###	###	0.2
2006-Apr-28 Fri	2.52	2.53	2.47	2.48	273,643	###	###	###	0.2
2006-Apr-27 Thu	2.5	2.52	2.48	2.5			###	###	0.2
2006-Apr-26 Wed	2.46	2.53	2.46	2.51			80.1	80.1	###
2006-Apr-24 Mon	2.47	2.52	2.43	2.45			30.3	30.3	0.2
2006-Apr-21 Fri	2.44	2.47	2.42	2.46			74.2	74.2	0.2
2006-Apr-20 Thu	2.43	2.47	###	2.46			77.8	77.8	0.2
2006-Apr-19 Wed	2.47	2.47	2.44	2.44			###	###	0.2
2006-Apr-18 Tue	2.44	2.48	2.44	2.48			79.2	79.2	0.2
2006-Apr-13 Thu	2.47	2.47	2.44	2.44	356,625	###	###	###	0.2
2006-Apr-11 Tue	2.52	2.52	2.49	2.49			25.9	25.9	0.2
2006-Apr-10 Mon	2.5	2.54	2.5	2.53	471,489	1,188,152	###	###	###
2006-Apr-07 Fri	2.51	2.52	2.5	2.51	472,743	1,186,584	###	###	###
2006-Apr-06 Thu	2.53	2.54	2.51	2.53	482,371	1,217,986	63.4	63.4	###
2006-Apr-05 Wed	2.52	2.54	2.5	2.54			###	###	###
2006-Apr-04 Tue	2.52	2.54	2.5	2.5	304,323	###	35.7	35.7	0.2
2006-Apr-03 Mon	2.53	2.55	2.51	2.52			###	###	###
2006-Mar-31 Fri	2.55	2.55	2.51	2.53	230,078	###	###	###	###
2006-Mar-30 Thu	2.52	2.57	2.47	2.57	461,254	###	###	###	###
2006-Mar-29 Wed	2.53	2.55	2.49	2.5			###	###	0.2
2006-Mar-28 Tue	2.56	2.57	2.51	2.53			###	###	###
2006-Mar-27 Mon	2.57	2.57	2.53	2.53	149,049	380,074	###	###	###
2006-Mar-24 Fri	2.55	2.55	2.51	2.55	94,941	###	###	###	0.2
2006-Mar-23 Thu	2.52	2.56	2.51	2.55	151,224	383,352	###	###	0.2
2006-Mar-22 Wed	2.54	2.59	2.5	2.5			17.8	17.8	0.2
2006-Mar-21 Tue	2.53	2.59	2.51	2.59	172,452	439,752	87.2	87.2	0.2
2006-Mar-20 Mon	2.5	2.57	2.5	2.55	188,486	###	84.8	84.8	0.2
2006-Mar-17 Fri	2.53	2.57	2.5	2.57			###	###	###
2006-Mar-16 Thu	2.55	2.55	2.5	2.53	413,075	###	###	###	###
2006-Mar-15 Wed	2.47	2.52	2.47	2.51	194,528	485,347	82.0	82.0	###
2006-Mar-14 Tue	2.49	2.53	2.47	2.47			###	###	###
2006-Mar-13 Mon	2.46	2.5	2.46	2.5			###	###	0.2
2006-Mar-10 Fri	2.55	2.55	2.47	2.47			###	###	###
2006-Mar-09 Thu	2.46	2.53	2.46	2.53	423,650	###	86.3	86.3	###
2006-Mar-08 Wed	2.51	2.51	2.45	2.48			###	###	0.2
2006-Mar-07 Tue	2.5	2.55	2.5	2.53			78.6	78.6	###
2006-Mar-06 Mon	2.54	###	2.54	2.58			###	###	0.2
2006-Mar-03 Fri	2.59	2.59	2.53	2.53	225,874	###	11.9	11.9	###