(HFA) HFA HOLDINGS LIMITED Daily Prices Page 5

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

_{Currently Wed 24-Apr-24 04:21:45 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

(HFA) HFA HOLDINGS LIMITED Daily Prices Page 5...

TOC Company Info for HFA Limits

Company Details for (HFA) HFA HOLDINGS LIMITED

Listing Code	HFA
Listing Name	HFA HOLDINGS LIMITED
GICS Sector	Diversified Financials
ISIN Name	HFA HOLDINGS LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000HFA7

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for HFA .. Friday 17th November 2017

HFA 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	###	1	0.0
MAX	3.22	61,262,787	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for HFA Bottom

<< Previous 1 2 3 4 5

End of day Prices (full format),

600 Days for (HFA) HFA HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.14
2008-Apr-14 Mon	###	###	###	###			###	###	0.0
2008-Apr-11 Fri	###	###	###	###			76.2	76.2	0.0
2008-Apr-10 Thu	###	1.125	1.085	###			###	###	0.0
2008-Apr-09 Wed	###	1.145	###	###			###	###	0.0
2008-Apr-08 Tue	###	###	###	###			81.5	81.5	0.0
2008-Apr-07 Mon	1.155	1.155	###	1.085	1,052,745	###	###	###	0.1
2008-Apr-04 Fri	###	###	###	###	1,536,244	0	84.6	84.6	0.0
2008-Apr-03 Thu	###	###	###	###			###	###	0.0
2008-Apr-02 Wed	###	###	1	###	1,489,459	744,729	83.4	83.4	0.0
2008-Apr-01 Tue	###	1	0.985	1			77.5	77.5	###
2008-Mar-31 Mon	###	###	###	###			###	###	0.0
2008-Mar-28 Fri	1	1	###	1			###	###	###
2008-Mar-27 Thu	###	###	0.975	###			7.8	7.8	0.0
2008-Mar-26 Wed	1.025	###	1	###			###	###	0.0
2008-Mar-25 Tue	###	###	###	###	1,868,681	0	###	###	0.0
2008-Mar-20 Thu	###	###	###	###	1,519,673	0	###	###	0.0
2008-Mar-19 Wed	###	###	0.955	0.955	1,447,529	###	3.0	3.0	0.1
2008-Mar-18 Tue	1	1	0.945	###			12.6	12.6	0.0
2008-Mar-17 Mon	###	###	###	###	854,482	0	###	###	0.0
2008-Mar-14 Fri	###	###	1.075	###	882,027	474,089	###	###	0.0
2008-Mar-13 Thu	###	###	###	###	1,151,551	0	77.5	77.5	0.0
2008-Mar-12 Wed	###	###	###	###			###	###	0.0
2008-Mar-11 Tue	###	###	###	###	1,672,658	0	###	###	0.0
2008-Mar-10 Mon	1	###	###	###	445,925	0	86.5	86.5	0.0
2008-Mar-07 Fri	###	###	1	###			###	###	0.0
2008-Mar-06 Thu	###	###	###	###	890,820	0	87.2	87.2	0.0
2008-Mar-05 Wed	###	###	###	###			14.8	14.8	0.0
2008-Mar-04 Tue	###	###	###	###	1,289,245	0	###	###	0.0
2008-Mar-03 Mon	###	1.225	###	1.175			###	###	###
2008-Feb-29 Fri	###	1.22	###	1.2	3,288,650	2,006,076	69.8	69.8	0.1
2008-Feb-28 Thu	###	###	###	###	5,188,586	0	92.8	92.8	0.0
2008-Feb-27 Wed	1.055	###	1	###			9.6	9.6	0.0
2008-Feb-26 Tue	###	###	###	###			31.0	31.0	0.0
2008-Feb-25 Mon	###	###	###	###	563,673	0	###	###	0.0
2008-Feb-22 Fri	###	###	###	###			18.5	18.5	0.0
2008-Feb-21 Thu	###	###	###	###	808,586	0	91.6	91.6	0.0
2008-Feb-20 Wed	###	###	###	###			7.3	7.3	0.0
2008-Feb-19 Tue	###	###	###	###	423,081	0	89.2	89.2	0.0
2008-Feb-18 Mon	###	1.075	###	###	660,556	355,048	###	###	0.0
2008-Feb-15 Fri	###	###	###	###			11.9	11.9	0.0
2008-Feb-14 Thu	###	###	###	###	770,725	0	79.9	79.9	0.0
2008-Feb-13 Wed	###	###	1.045	###	4,170,148	###	###	###	0.0
2008-Feb-12 Tue	###	1.045	1	###			20.8	20.8	0.0
2008-Feb-11 Mon	1.125	1.125	###	1	2,707,256	###	2.4	2.4	###
2008-Feb-08 Fri	1.155	1.155	###	###	569,326	328,785	###	###	0.0
2008-Feb-07 Thu	1.22	1.22	###	###			###	###	0.0
2008-Feb-06 Wed	###	###	###	###	488,082	0	###	###	0.0
2008-Feb-05 Tue	1.23	1.24	1.21	1.22	1,410,620	###	37.7	37.7	0.1
2008-Feb-04 Mon	1.245	1.26	1.24	1.24	2,411,725	3,014,656	34.7	34.7	0.1
2008-Feb-01 Fri	1.2	1.27	1.2	1.25	598,625	###	86.0	86.0	###
2008-Jan-31 Thu	1.23	1.23	1.155	1.21	2,229,354	###	27.0	27.0	###
2008-Jan-30 Wed	###	###	1.23	1.27			27.9	27.9	###
2008-Jan-29 Tue	###	###	1.28	###	1,217,923	779,470	21.4	21.4	0.0
2008-Jan-25 Fri	1.325	###	1.27	1.29	2,366,273	1,502,583	###	###	0.1
2008-Jan-24 Thu	1.25	1.26	1.2	1.25			###	###	###
2008-Jan-23 Wed	###	###	1	###	29,690,977	14,845,488	###	###	0.0
2008-Jan-22 Tue	###	###	0.925	###	5,519,126	###	###	###	0.0
2008-Jan-21 Mon	1.24	1.24	0.71	1.155	27,570,674	###	13.4	13.4	0.1
2008-Jan-18 Fri	1.47	1.47	1.23	###			2.0	2.0	0.0
2008-Jan-17 Thu	1.44	1.49	1.43	1.45	522,924	###	###	###	###
2008-Jan-16 Wed	1.54	1.545	1.425	1.45	1,703,772	###	11.4	11.4	###
2008-Jan-15 Tue	###	###	###	###	664,244	0	###	###	0.0
2008-Jan-14 Mon	###	###	###	1.625	708,474	0	###	###	###
2008-Jan-11 Fri	###	###	1.54	1.57	1,286,377	###	###	###	0.1
2008-Jan-10 Thu	###	1.755	1.51	###	1,084,925	1,771,140	10.6	10.6	0.0
2008-Jan-09 Wed	1.81	1.81	1.73	1.75	421,451	###	###	###	0.1
2008-Jan-08 Tue	1.86	1.87	1.81	1.83	313,646	###	28.9	28.9	###
2008-Jan-07 Mon	1.89	###	1.83	1.87	193,681	###	###	###	###
2008-Jan-04 Fri	1.87	###	1.87	###	355,228	###	78.4	78.4	0.0
2008-Jan-03 Thu	###	###	1.88	1.88			###	###	0.1
2008-Jan-02 Wed	###	###	1.87	###			###	###	0.0
2007-Dec-31 Mon	1.89	###	1.85	###	81,555	###	###	###	0.0
2007-Dec-28 Fri	###	###	1.89	###	528,774	###	16.4	16.4	0.0
2007-Dec-27 Thu	###	###	1.875	###	440,941	413,382	###	###	0.0
2007-Dec-24 Mon	###	###	###	###	178,721	0	23.7	23.7	0.0
2007-Dec-21 Fri	###	###	###	###	248,356	0	###	###	0.0
2007-Dec-20 Thu	###	###	1.83	###	1,155,945	1,057,689	###	###	0.0
2007-Dec-19 Wed	###	###	###	###			77.6	77.6	0.0
2007-Dec-18 Tue	###	###	1.83	###			82.9	82.9	0.0
2007-Dec-17 Mon	###	###	###	###	890,126	0	###	###	0.0
2007-Dec-14 Fri	###	2.27	###	###	920,671	###	###	###	0.0
2007-Dec-13 Thu	###	2.21	###	###			32.0	32.0	0.0
2007-Dec-12 Wed	2.23	2.24	2.2	2.2			###	###	0.2
2007-Dec-11 Tue	2.27	2.28	2.22	2.24	243,220	547,245	###	###	###
2007-Dec-10 Mon	2.21	2.29	2.21	2.29	1,235,229	###	###	###	###
2007-Dec-07 Fri	###	2.23	###	2.21	780,886	870,687	###	###	0.2
2007-Dec-06 Thu	###	###	###	###			###	###	0.0
2007-Dec-05 Wed	###	###	###	###			21.1	21.1	0.0
2007-Dec-04 Tue	###	###	###	###			18.9	18.9	0.0
2007-Dec-03 Mon	###	###	###	###			###	###	0.0
2007-Nov-30 Fri	###	###	###	###	383,820	0	60.5	60.5	0.0
2007-Nov-29 Thu	###	###	###	###	591,281	0	82.0	82.0	0.0
2007-Nov-28 Wed	###	###	###	###			###	###	0.0
2007-Nov-27 Tue	###	###	###	###	1,052,426	0	23.6	23.6	0.0
2007-Nov-26 Mon	2.2	2.2	###	###			###	###	0.0
2007-Nov-23 Fri	###	###	###	###			29.2	29.2	0.0
2007-Nov-22 Thu	2.22	2.22	###	###			13.2	13.2	0.0
2007-Nov-21 Wed	###	2.29	###	2.23			85.1	85.1	###
2007-Nov-20 Tue	###	2.26	###	###			76.7	76.7	0.0
2007-Nov-19 Mon	###	###	###	###			67.2	67.2	0.0
2007-Nov-16 Fri	2.25	2.25	###	###			4.8	4.8	0.0
2007-Nov-15 Thu	2.29	2.29	2.2	2.25			###	###	###
2007-Nov-14 Wed	###	###	2.27	2.29			###	###	###
2007-Nov-13 Tue	###	###	2.23	###	261,179	###	###	###	0.0
2007-Nov-12 Mon	2.4	2.41	###	###	311,044	###	###	###	0.0
2007-Nov-09 Fri	2.51	2.52	2.4	2.44			###	###	0.2
2007-Nov-08 Thu	2.45	2.54	2.44	2.52			89.7	89.7	###
2007-Nov-07 Wed	2.5	2.56	2.47	2.51	537,325	1,351,372	###	###	###
2007-Nov-06 Tue	2.5	2.56	2.41	2.49	166,827	###	29.8	29.8	0.2
2007-Nov-05 Mon	2.7	2.7	2.5	2.5			4.3	4.3	0.2
2007-Nov-02 Fri	###	2.77	###	2.75			###	###	###
2007-Nov-01 Thu	0	0	0	0	0				0.0
2007-Oct-31 Wed	###	###	2.55	2.55	136,289	###	###	###	0.2
2007-Oct-30 Tue	###	###	2.59	###	369,050	###	###	###	0.0
2007-Oct-29 Mon	2.58	###	2.58	###	420,440	###	77.9	77.9	0.0
2007-Oct-26 Fri	2.56	2.57	2.54	2.57	226,240	578,043	###	###	###
2007-Oct-25 Thu	2.52	2.56	2.51	2.56			###	###	0.2
2007-Oct-24 Wed	2.52	2.55	2.52	2.53	186,047	471,629	###	###	###
2007-Oct-23 Tue	2.45	2.53	2.45	2.5			###	###	0.2
2007-Oct-22 Mon	2.45	2.51	2.45	2.47	1,176,076	###	###	###	###
2007-Oct-19 Fri	2.58	###	2.49	2.54	896,947	###	22.8	22.8	###
2007-Oct-18 Thu	2.51	2.59	2.5	2.57			83.5	83.5	###
2007-Oct-17 Wed	2.42	2.5	2.41	2.5	967,451	###	###	###	0.2
2007-Oct-16 Tue	2.4	2.45	2.4	2.45	673,244	###	83.8	83.8	0.2
2007-Oct-15 Mon	2.4	2.43	2.4	2.43	954,324	###	###	###	###
2007-Oct-12 Fri	###	###	###	###	1,202,947	0	###	###	0.0
2007-Oct-11 Thu	2.26	###	2.26	###			###	###	0.0
2007-Oct-10 Wed	2.23	2.25	2.22	2.25	1,973,750	###	73.3	73.3	###
2007-Oct-09 Tue	2.26	2.26	###	2.2			12.9	12.9	0.2
2007-Oct-08 Mon	2.23	2.27	2.21	2.26			77.4	77.4	###
2007-Oct-05 Fri	2.22	2.23	###	2.2	104,655	###	23.1	23.1	0.2
2007-Oct-04 Thu	###	2.25	###	2.2	1,017,370	1,144,541	83.3	83.3	0.2
2007-Oct-03 Wed	###	2.25	###	###	350,457	###	83.6	83.6	0.0
2007-Oct-02 Tue	###	###	###	###			###	###	0.0
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	###	###	###	###			###	###	0.0
2007-Sep-27 Thu	1.88	###	1.875	1.985	1,328,854	###	###	###	###
2007-Sep-26 Wed	1.77	###	###	1.8	1,036,145	0	###	###	0.1
2007-Sep-25 Tue	1.71	1.8	1.71	1.77			87.0	87.0	###
2007-Sep-24 Mon	1.7	1.78	1.7	1.755			###	###	0.1
2007-Sep-21 Fri	###	1.71	###	###			###	###	0.0
2007-Sep-20 Thu	###	###	###	###			82.4	82.4	0.0
2007-Sep-19 Wed	1.74	1.74	###	###	1,195,427	1,040,021	4.9	4.9	0.0
2007-Sep-18 Tue	1.725	1.75	###	###			16.9	16.9	0.0
2007-Sep-17 Mon	1.825	1.825	1.72	1.72			###	###	0.1
2007-Sep-14 Fri	###	1.85	1.8	1.825			25.5	25.5	###
2007-Sep-13 Thu	1.85	1.86	###	1.86			76.6	76.6	0.1
2007-Sep-12 Wed	###	###	1.86	1.87			26.8	26.8	###
2007-Sep-11 Tue	###	###	1.88	###			###	###	0.0
2007-Sep-10 Mon	###	###	1.87	###			###	###	0.0
2007-Sep-07 Fri	###	###	1.89	###	108,249	###	65.6	65.6	0.0
2007-Sep-06 Thu	###	###	1.86	1.89	269,853	###	17.6	17.6	###
2007-Sep-05 Wed	###	2	###	###	731,128	731,128	25.5	25.5	0.0
2007-Sep-04 Tue	###	###	###	1.955			78.3	78.3	###
2007-Sep-03 Mon	2	2	###	###	143,547	143,547	###	###	0.0
2007-Aug-31 Fri	###	###	###	###	272,281	0	68.3	68.3	0.0
2007-Aug-30 Thu	###	###	###	2	265,381	0	15.7	15.7	0.1
2007-Aug-29 Wed	###	###	2	###	302,246	302,246	14.7	14.7	0.0
2007-Aug-28 Tue	###	###	###	###	297,129	0	25.0	25.0	0.0
2007-Aug-27 Mon	###	###	###	###			65.4	65.4	0.0
2007-Aug-24 Fri	###	###	###	###	232,173	0	79.4	79.4	0.0
2007-Aug-23 Thu	2.2	2.2	###	###			###	###	0.0
2007-Aug-22 Wed	###	2.2	###	###	1,138,373	###	80.6	80.6	0.0
2007-Aug-21 Tue	###	###	###	###			###	###	0.0
2007-Aug-20 Mon	###	###	1.845	1.88			9.5	9.5	0.1
2007-Aug-17 Fri	1.89	1.89	###	1.8	494,680	467,472	###	###	0.1
2007-Aug-16 Thu	1.72	###	###	1.84	1,876,080	0	93.8	93.8	###
2007-Aug-15 Wed	###	###	###	###			2.2	2.2	0.0
2007-Aug-14 Tue	2.2	2.2	###	###	382,822	###	6.6	6.6	0.0
2007-Aug-13 Mon	2.28	2.28	###	2.2			###	###	0.2
2007-Aug-10 Fri	2.42	2.42	2.2	2.29			###	###	###
2007-Aug-09 Thu	###	###	2.45	2.51	216,888	265,687	4.8	4.8	###
2007-Aug-08 Wed	###	2.51	###	2.43	231,122	290,058	###	###	###
2007-Aug-07 Tue	2.4	2.47	###	###	264,924	327,181	22.6	22.6	0.0
2007-Aug-06 Mon	###	2.4	###	###	159,559	191,470	52.9	52.9	0.0
2007-Aug-03 Fri	###	###	2.41	2.5	391,941	472,288	###	###	0.2
2007-Aug-02 Thu	###	###	2.44	###			35.7	35.7	0.0
2007-Aug-01 Wed	2.75	2.75	###	2.7			###	###	0.2
2007-Jul-31 Tue	2.76	2.85	2.76	2.79	332,954	###	###	###	###
2007-Jul-30 Mon	###	2.74	###	2.72	529,273	###	###	###	0.2
2007-Jul-27 Fri	2.78	2.82	2.7	2.73			###	###	###
2007-Jul-26 Thu	###	###	###	###	439,127	0	###	###	0.0
2007-Jul-25 Wed	2.8	###	2.8	3			96.8	96.8	0.2
2007-Jul-24 Tue	2.43	2.8	2.43	2.75			###	###	###
2007-Jul-23 Mon	###	###	###	###			###	###	0.0
2007-Jul-20 Fri	###	2.4	###	###	411,126	493,351	76.6	76.6	0.0
2007-Jul-19 Thu	2.4	2.4	###	###	72,443	###	###	###	0.0
2007-Jul-18 Wed	###	###	###	###			39.2	39.2	0.0
2007-Jul-17 Tue	###	2.4	###	###			###	###	0.0
2007-Jul-16 Mon	2.4	2.4	###	###			###	###	0.0
2007-Jul-13 Fri	###	2.4	###	###			###	###	0.0
2007-Jul-12 Thu	2.44	2.44	###	###	64,223	78,352	###	###	0.0
2007-Jul-11 Wed	2.45	2.45	2.4	2.43	53,484	###	###	###	###
2007-Jul-10 Tue	2.49	2.49	###	###	365,578	455,144	5.9	5.9	0.0
2007-Jul-09 Mon	2.49	2.49	###	2.45	153,073	190,575	24.8	24.8	0.2
2007-Jul-06 Fri	2.49	2.49	2.4	2.45			###	###	0.2
2007-Jul-05 Thu	2.52	2.55	2.49	2.5	359,040	904,780	28.9	28.9	0.2
2007-Jul-04 Wed	2.51	2.53	2.48	2.49			35.7	35.7	0.2
2007-Jul-03 Tue	2.54	###	2.51	2.55			72.6	72.6	0.2
2007-Jul-02 Mon	2.55	2.55	2.51	2.54	66,144	167,344	###	###	###
2007-Jun-29 Fri	2.51	2.57	2.51	2.55	98,027	248,988	72.1	72.1	0.2
2007-Jun-28 Thu	2.54	2.55	2.49	2.5			22.4	22.4	0.2
2007-Jun-27 Wed	2.5	2.5	2.46	2.5			###	###	0.2
2007-Jun-26 Tue	2.5	2.56	2.48	2.48	133,773	###	###	###	0.2
2007-Jun-25 Mon	2.48	2.51	2.48	2.5	560,825	1,399,258	76.3	76.3	0.2
2007-Jun-22 Fri	2.48	2.51	2.48	2.48	774,225	###	63.7	63.7	0.2
2007-Jun-21 Thu	2.52	2.52	2.46	2.48	90,778	###	20.9	20.9	0.2
2007-Jun-20 Wed	2.48	2.52	2.47	2.5	1,644,948	4,104,145	###	###	0.2
2007-Jun-19 Tue	2.48	2.5	2.47	2.48			###	###	0.2
2007-Jun-18 Mon	2.51	2.51	2.47	2.5			38.0	38.0	0.2
2007-Jun-15 Fri	2.5	2.51	2.47	2.51			68.9	68.9	###
2007-Jun-14 Thu	###	2.46	###	2.44			82.5	82.5	0.2
2007-Jun-13 Wed	2.29	###	2.29	###	668,246	765,141	86.0	86.0	0.0
2007-Jun-12 Tue	###	###	2.29	2.29			###	###	###
2007-Jun-08 Fri	###	###	2.26	2.29	111,388	###	17.0	17.0	###
2007-Jun-07 Thu	###	###	###	###			###	###	0.0
2007-Jun-06 Wed	2.44	2.44	###	###	91,458	111,578	###	###	0.0
2007-Jun-05 Tue	2.4	2.4	###	###			###	###	0.0
2007-Jun-04 Mon	###	2.42	###	2.4			74.3	74.3	###
2007-Jun-01 Fri	###	2.42	###	2.4	1,006,655	1,218,052	###	###	###
2007-May-31 Thu	###	2.41	###	###	266,070	###	###	###	0.0
2007-May-30 Wed	###	2.42	###	2.4	239,622	289,942	88.2	88.2	###
2007-May-29 Tue	###	###	###	###	168,148	0	66.5	66.5	0.0
2007-May-28 Mon	###	###	###	###			41.4	41.4	0.0
2007-May-25 Fri	###	###	###	###	26,722	0	67.3	67.3	0.0
2007-May-24 Thu	###	###	###	###			###	###	0.0
2007-May-23 Wed	2.44	2.44	###	###	571,621	697,377	6.2	6.2	0.0
2007-May-22 Tue	2.2	###	2.2	###			###	###	0.0
2007-May-21 Mon	2.23	2.27	###	2.22	121,078	137,423	###	###	0.2
2007-May-18 Fri	2.24	2.27	###	2.26			###	###	###
2007-May-17 Thu	2.2	2.25	###	2.22	191,720	215,685	72.9	72.9	0.2
2007-May-16 Wed	###	###	###	###	57,475	0	31.2	31.2	0.0
2007-May-15 Tue	###	###	###	###	3,526,154	0	70.4	70.4	0.0
2007-May-14 Mon	###	2.2	###	###			82.9	82.9	0.0
2007-May-11 Fri	###	###	###	###	2,793,274	0	83.5	83.5	0.0
2007-May-10 Thu	###	###	###	###			###	###	0.0
2007-May-09 Wed	###	###	###	###	2,140,588	0	66.6	66.6	0.0
2007-May-08 Tue	###	###	###	###	1,267,041	0	###	###	0.0
2007-May-07 Mon	###	###	###	###	1,008,357	0	10.6	10.6	0.0
2007-May-04 Fri	###	###	###	###			81.7	81.7	0.0
2007-May-03 Thu	2.23	###	2.2	2.2			21.0	21.0	0.2
2007-May-02 Wed	2.23	2.23	###	2.23			62.0	62.0	###
2007-May-01 Tue	###	###	2.25	2.25			13.0	13.0	###
2007-Apr-30 Mon	###	###	###	###			###	###	0.0
2007-Apr-27 Fri	###	###	2.28	###	67,554	###	###	###	0.0
2007-Apr-26 Thu	2.4	2.4	###	###			21.9	21.9	0.0
2007-Apr-24 Tue	2.55	2.57	###	2.4	142,045	182,527	###	###	###
2007-Apr-23 Mon	2.5	2.57	2.5	2.5	36,678	92,978	69.8	69.8	0.2
2007-Apr-20 Fri	2.5	2.5	2.49	2.5			###	###	0.2
2007-Apr-19 Thu	2.49	2.55	2.48	2.48			45.8	45.8	0.2
2007-Apr-18 Wed	2.52	2.54	2.48	2.48			22.8	22.8	0.2
2007-Apr-17 Tue	2.44	2.55	2.44	2.5			###	###	0.2
2007-Apr-16 Mon	2.45	2.49	2.41	2.41			21.6	21.6	0.2
2007-Apr-13 Fri	###	2.43	###	2.42	99,945	###	###	###	0.2
2007-Apr-12 Thu	###	###	###	###			###	###	0.0
2007-Apr-11 Wed	###	###	###	###			###	###	0.0
2007-Apr-10 Tue	###	2.4	###	###			25.4	25.4	0.0
2007-Apr-05 Thu	###	###	###	###	11,324	0	88.8	88.8	0.0
2007-Apr-04 Wed	###	###	2.28	###			62.8	62.8	0.0
2007-Apr-03 Tue	###	###	2.27	###			###	###	0.0
2007-Apr-02 Mon	2.26	###	2.26	2.26			74.5	74.5	###
2007-Mar-30 Fri	###	###	2.26	2.26			###	###	###
2007-Mar-29 Thu	###	###	###	###			###	###	0.0
2007-Mar-28 Wed	###	###	###	###			###	###	0.0
2007-Mar-27 Tue	2.24	###	2.24	###	64,020	###	88.5	88.5	0.0
2007-Mar-26 Mon	2.25	2.25	2.22	2.24	79,347	177,340	###	###	###
2007-Mar-23 Fri	2.25	2.26	2.25	2.25	30,989	69,880	###	###	###
2007-Mar-22 Thu	2.25	2.25	2.2	2.2			16.8	16.8	0.2
2007-Mar-21 Wed	###	###	###	###			###	###	0.0
2007-Mar-20 Tue	2.28	###	###	###			3.1	3.1	0.0
2007-Mar-19 Mon	###	###	2.25	2.26	14,179	15,951	###	###	###
2007-Mar-16 Fri	2.28	###	2.24	2.29			###	###	###
2007-Mar-15 Thu	0	0	0	0	0				0.0
2007-Mar-14 Wed	###	###	2.23	2.23	358,376	399,589	###	###	###
2007-Mar-13 Tue	###	###	###	###	235,286	0	###	###	0.0
2007-Mar-12 Mon	2.28	###	2.28	###	1,597,872	1,821,574	###	###	0.0
2007-Mar-09 Fri	2.24	###	2.24	###			###	###	0.0
2007-Mar-08 Thu	2.26	2.26	2.22	2.22			18.7	18.7	0.2
2007-Mar-07 Wed	2.27	###	2.27	###	185,479	###	###	###	0.0
2007-Mar-06 Tue	2.21	2.25	2.2	2.25			66.9	66.9	###
2007-Mar-05 Mon	###	###	###	###	109,729	0	88.7	88.7	0.0
2007-Mar-02 Fri	###	###	###	###			85.6	85.6	0.0
2007-Mar-01 Thu	###	2.4	###	###			25.6	25.6	0.0
2007-Feb-28 Wed	2.28	###	2.26	###			###	###	0.0
2007-Feb-27 Tue	2.47	2.47	2.4	2.43			25.9	25.9	###
2007-Feb-26 Mon	###	2.55	###	2.45			###	###	0.2
2007-Feb-23 Fri	###	###	###	###	217,280	0	###	###	0.0
2007-Feb-22 Thu	2.2	2.2	###	2.2			66.1	66.1	0.2
2007-Feb-21 Wed	2.2	2.2	###	###			###	###	0.0
2007-Feb-20 Tue	###	2.24	###	2.24			###	###	###
2007-Feb-19 Mon	###	###	###	###	29,951	0	32.2	32.2	0.0
2007-Feb-16 Fri	###	###	###	###	7,746	0	73.3	73.3	0.0
2007-Feb-15 Thu	###	###	###	###			79.5	79.5	0.0
2007-Feb-14 Wed	###	2.2	###	###	14,641	###	###	###	0.0
2007-Feb-13 Tue	###	###	###	###			###	###	0.0
2007-Feb-12 Mon	2.2	2.25	2.2	2.25			###	###	###
2007-Feb-09 Fri	###	###	###	###	17,043	0	###	###	0.0
2007-Feb-08 Thu	###	2.25	###	###	101,820	114,547	5.8	5.8	0.0
2007-Feb-07 Wed	###	###	###	###	2,196,688	0	###	###	0.0
2007-Feb-06 Tue	###	###	###	###	324,248	0	###	###	0.0
2007-Feb-05 Mon	###	###	###	###			###	###	0.0
2007-Feb-02 Fri	###	###	###	###	149,370	0	69.9	69.9	0.0
2007-Feb-01 Thu	###	###	###	###			36.7	36.7	0.0
2007-Jan-31 Wed	###	###	###	###			17.8	17.8	0.0
2007-Jan-30 Tue	###	###	###	###	73,675	0	84.7	84.7	0.0
2007-Jan-29 Mon	###	###	###	###	140,055	0	71.3	71.3	0.0
2007-Jan-25 Thu	###	###	###	###			###	###	0.0
2007-Jan-24 Wed	###	###	###	###			###	###	0.0
2007-Jan-23 Tue	###	###	###	###			###	###	0.0
2007-Jan-22 Mon	###	###	###	###	29,042	0	###	###	0.0
2007-Jan-19 Fri	2	###	2	###			###	###	0.0
2007-Jan-18 Thu	###	###	###	2			73.4	73.4	0.1
2007-Jan-17 Wed	###	###	2	2			###	###	0.1
2007-Jan-16 Tue	###	###	2	2			###	###	0.1
2007-Jan-15 Mon	###	###	###	###			###	###	0.0
2007-Jan-12 Fri	2	###	###	###	9,146	0	64.8	64.8	0.0
2007-Jan-11 Thu	###	2	###	2			###	###	0.1
2007-Jan-10 Wed	###	###	###	###	125,657	0	77.0	77.0	0.0
2007-Jan-09 Tue	###	###	###	###	33,579	0	16.5	16.5	0.0
2007-Jan-08 Mon	2	2	2	2			###	###	0.1
2007-Jan-05 Fri	###	###	2	2	251,185	251,185	###	###	0.1
2007-Jan-04 Thu	###	###	###	###	6,577	0	###	###	0.0
2007-Jan-03 Wed	2	###	###	###			###	###	0.0
2007-Jan-02 Tue	###	###	###	2	15,050	0	###	###	0.1
2006-Dec-29 Fri	###	###	###	###	25,455	0	72.7	72.7	0.0
2006-Dec-28 Thu	0	0	0	0	0				0.0
2006-Dec-27 Wed	###	###	###	###			81.0	81.0	0.0
2006-Dec-22 Fri	###	###	###	###	53,349	0	17.1	17.1	0.0
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	2	###	2			###	###	0.1
2006-Dec-19 Tue	###	2	###	2			###	###	0.1
2006-Dec-18 Mon	###	###	###	###	67,983	0	73.6	73.6	0.0
2006-Dec-15 Fri	###	###	###	###	161,875	0	###	###	0.0
2006-Dec-14 Thu	###	###	###	###	16,220	0	###	###	0.0
2006-Dec-13 Wed	###	###	###	###			###	###	0.0
2006-Dec-12 Tue	###	###	###	###	123,350	0	70.0	70.0	0.0
2006-Dec-11 Mon	###	###	###	###	296,050	0	67.3	67.3	0.0
2006-Dec-08 Fri	###	###	###	###	111,625	0	###	###	0.0
2006-Dec-07 Thu	###	2	###	###			35.4	35.4	0.0
2006-Dec-06 Wed	###	###	1.945	###	79,889	###	###	###	0.0
2006-Dec-05 Tue	1.945	2	1.945	2			89.2	89.2	0.1
2006-Dec-04 Mon	###	###	###	###			77.5	77.5	0.0
2006-Dec-01 Fri	###	###	###	###	121,946	0	###	###	0.0
2006-Nov-30 Thu	###	2	###	###			22.8	22.8	0.0
2006-Nov-29 Wed	###	###	###	###			###	###	0.0
2006-Nov-28 Tue	1.975	###	1.975	###			###	###	0.0
2006-Nov-27 Mon	1.975	1.975	###	1.975			###	###	###
2006-Nov-24 Fri	0	0	0	0	0				0.0
2006-Nov-23 Thu	###	###	###	###			###	###	0.0
2006-Nov-22 Wed	###	###	###	###			###	###	0.0
2006-Nov-21 Tue	###	###	###	###			89.9	89.9	0.0
2006-Nov-20 Mon	###	###	###	###			###	###	0.0
2006-Nov-17 Fri	###	###	###	###	5,480	0	15.7	15.7	0.0
2006-Nov-16 Thu	###	###	###	###			###	###	0.0
2006-Nov-15 Wed	2	2	###	###			18.3	18.3	0.0
2006-Nov-14 Tue	###	2	###	2			87.2	87.2	0.1
2006-Nov-13 Mon	2	2	###	###			###	###	0.0
2006-Nov-10 Fri	###	2	###	2			###	###	0.1
2006-Nov-09 Thu	###	###	###	###	91,344	0	###	###	0.0
2006-Nov-08 Wed	1.975	1.975	###	###	51,083	50,444	26.1	26.1	0.0
2006-Nov-07 Tue	###	###	###	1.975	50,146	0	###	###	###
2006-Nov-06 Mon	###	###	###	###			###	###	0.0
2006-Nov-03 Fri	1.88	###	1.86	###			###	###	0.0
2006-Nov-02 Thu	1.85	1.88	1.85	1.88			###	###	0.1
2006-Nov-01 Wed	1.85	1.86	1.85	1.85			###	###	0.1
2006-Oct-31 Tue	1.85	1.87	1.85	1.86	117,275	###	72.1	72.1	0.1
2006-Oct-30 Mon	1.84	1.88	1.84	1.85			###	###	0.1
2006-Oct-27 Fri	1.8	1.8	1.8	1.8			70.1	70.1	0.1
2006-Oct-26 Thu	1.81	1.87	1.8	1.87			###	###	###
2006-Oct-25 Wed	1.84	1.855	1.84	1.84			65.6	65.6	###
2006-Oct-24 Tue	1.8	1.855	1.8	1.855	75,875	###	###	###	0.1
2006-Oct-23 Mon	1.83	1.85	1.8	1.8	58,185	106,187	19.5	19.5	0.1
2006-Oct-20 Fri	###	1.825	###	1.8	195,220	###	68.3	68.3	0.1
2006-Oct-19 Thu	1.8	1.8	1.79	1.79			31.5	31.5	0.1
2006-Oct-18 Wed	1.77	1.8	1.77	1.78			67.4	67.4	0.1
2006-Oct-17 Tue	1.75	1.76	1.745	1.75			###	###	0.1
2006-Oct-16 Mon	1.75	1.75	1.75	1.75	37,743	66,050	###	###	0.1
2006-Oct-13 Fri	###	1.73	###	1.72			87.6	87.6	0.1
2006-Oct-12 Thu	###	###	###	###			###	###	0.0
2006-Oct-11 Wed	###	###	###	###			###	###	0.0
2006-Oct-10 Tue	###	###	###	###	5,072	0	61.6	61.6	0.0
2006-Oct-09 Mon	1.71	1.71	###	###			###	###	0.0
2006-Oct-06 Fri	1.72	1.75	1.71	1.75			81.4	81.4	0.1
2006-Oct-05 Thu	1.75	1.75	1.75	1.75	5,220	###	63.5	63.5	0.1
2006-Oct-04 Wed	1.78	1.78	1.75	1.75			19.1	19.1	0.1
2006-Oct-03 Tue	1.78	1.78	1.76	1.77			28.3	28.3	###
2006-Oct-02 Mon	1.77	1.77	1.77	1.77			63.4	63.4	###
2006-Sep-29 Fri	1.73	1.78	1.73	1.77			###	###	###
2006-Sep-28 Thu	1.75	1.75	1.75	1.75			63.6	63.6	0.1
2006-Sep-27 Wed	1.74	1.75	1.74	1.75			###	###	0.1
2006-Sep-26 Tue	1.75	1.75	1.75	1.75	49,159	86,028	71.5	71.5	0.1
2006-Sep-25 Mon	1.73	1.75	1.73	1.75	408,041	###	###	###	0.1
2006-Sep-22 Fri	1.73	1.76	1.71	1.73			###	###	###
2006-Sep-21 Thu	1.73	1.73	###	1.71	166,425	143,957	###	###	0.1
2006-Sep-20 Wed	1.74	1.76	1.74	1.75	67,046	###	76.8	76.8	0.1
2006-Sep-19 Tue	1.8	1.8	1.74	1.78			25.0	25.0	0.1
2006-Sep-18 Mon	1.8	1.8	1.73	1.78			###	###	0.1
2006-Sep-15 Fri	1.8	1.8	1.8	1.8			66.7	66.7	0.1
2006-Sep-14 Thu	1.875	1.875	1.8	1.85			###	###	0.1
2006-Sep-13 Wed	1.85	###	1.85	###			88.3	88.3	0.0
2006-Sep-12 Tue	###	###	1.85	###			###	###	0.0
2006-Sep-11 Mon	###	###	1.88	###	6,170	###	###	###	0.0
2006-Sep-08 Fri	1.87	1.88	1.87	1.88	47,083	88,280	71.9	71.9	0.1
2006-Sep-07 Thu	1.885	###	1.885	###	352,222	###	###	###	0.0
2006-Sep-06 Wed	1.885	1.89	1.88	1.88	48,250	90,951	35.7	35.7	0.1
2006-Sep-05 Tue	1.86	1.89	1.85	1.89			79.9	79.9	###
2006-Sep-04 Mon	1.86	1.89	1.85	1.89	56,543	###	###	###	###
2006-Sep-01 Fri	1.885	1.885	1.85	1.86	66,283	123,783	###	###	0.1
2006-Aug-31 Thu	1.89	1.89	1.885	1.885			###	###	0.1
2006-Aug-30 Wed	1.89	1.89	1.89	1.89			###	###	###
2006-Aug-29 Tue	###	###	1.89	1.89			29.5	29.5	###
2006-Aug-28 Mon	1.885	###	1.885	###	116,753	###	###	###	0.0
2006-Aug-25 Fri	###	###	1.88	1.885			21.6	21.6	0.1
2006-Aug-24 Thu	1.89	###	1.88	###	260,220	###	###	###	0.0
2006-Aug-23 Wed	###	###	1.88	1.89			###	###	###
2006-Aug-22 Tue	1.89	###	1.87	1.89			69.0	69.0	###
2006-Aug-21 Mon	###	###	1.88	1.89			27.9	27.9	###
2006-Aug-18 Fri	1.8	1.88	1.8	1.88			###	###	0.1
2006-Aug-17 Thu	1.72	1.79	1.72	1.79			###	###	0.1
2006-Aug-16 Wed	1.75	1.75	1.73	1.74	1,388,159	###	###	###	0.1
2006-Aug-15 Tue	1.75	1.75	1.72	1.72			25.7	25.7	0.1
2006-Aug-14 Mon	1.75	1.76	1.74	1.745			###	###	0.1
2006-Aug-11 Fri	1.76	1.76	1.755	1.76			69.8	69.8	0.1
2006-Aug-10 Thu	1.76	1.76	1.76	1.76			68.7	68.7	0.1
2006-Aug-09 Wed	1.74	1.76	1.74	1.76	882,380	###	83.3	83.3	0.1
2006-Aug-08 Tue	1.74	1.76	1.72	1.74	229,973	400,153	###	###	0.1
2006-Aug-07 Mon	1.74	1.76	1.74	1.75	48,270	84,472	###	###	0.1
2006-Aug-04 Fri	1.78	1.78	1.74	1.74			###	###	0.1
2006-Aug-03 Thu	1.75	1.79	1.75	1.76	74,276	###	###	###	0.1
2006-Aug-02 Wed	1.725	1.75	1.7	1.75			###	###	0.1
2006-Aug-01 Tue	1.72	1.72	1.7	1.7			26.5	26.5	###
2006-Jul-31 Mon	1.71	1.72	1.7	1.72	95,921	164,024	###	###	0.1
2006-Jul-28 Fri	1.77	1.77	1.7	1.71	524,089	###	###	###	0.1
2006-Jul-27 Thu	1.83	1.83	1.74	1.75	705,642	1,259,570	###	###	0.1
2006-Jul-26 Wed	1.845	###	1.845	1.85			79.0	79.0	0.1
2006-Jul-25 Tue	1.8	1.82	1.8	1.82	215,721	390,455	80.6	80.6	###
2006-Jul-24 Mon	1.8	1.82	1.8	1.8	72,775	131,722	75.8	75.8	0.1
2006-Jul-21 Fri	1.79	1.82	1.79	1.8	1,089,187	1,965,982	###	###	0.1
2006-Jul-20 Thu	1.8	1.82	1.8	1.82	127,428	230,644	79.3	79.3	###
2006-Jul-19 Wed	1.79	1.8	1.76	1.8	111,750	###	79.3	79.3	0.1
2006-Jul-18 Tue	1.8	1.85	1.78	1.8	427,948	776,725	73.2	73.2	0.1
2006-Jul-17 Mon	1.8	1.8	1.77	1.8			73.6	73.6	0.1
2006-Jul-14 Fri	1.85	1.85	1.785	1.8	3,439,241	6,250,820	###	###	0.1
2006-Jul-13 Thu	1.8	1.84	1.79	1.83	307,489	###	###	###	###
2006-Jul-12 Wed	1.78	1.8	1.76	1.8			76.7	76.7	0.1
2006-Jul-11 Tue	1.75	1.8	1.75	1.78			84.8	84.8	0.1
2006-Jul-10 Mon	1.73	1.78	1.73	1.75			###	###	0.1
2006-Jul-07 Fri	1.73	1.75	1.72	1.72			###	###	0.1
2006-Jul-06 Thu	1.75	1.78	1.75	1.75	147,151	259,721	60.9	60.9	0.1
2006-Jul-05 Wed	1.75	1.75	1.73	1.74	392,356	###	25.4	25.4	0.1
2006-Jul-04 Tue	1.7	1.8	1.7	1.72			###	###	0.1
2006-Jul-03 Mon	###	###	###	###			###	###	0.0
2006-Jun-30 Fri	###	###	###	###			76.6	76.6	0.0
2006-Jun-28 Wed	1.57	1.58	1.57	1.57	24,540	38,650	###	###	0.1
2006-Jun-27 Tue	1.55	###	1.55	###	28,341	###	91.9	91.9	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	1.55	###	1.55	1.55	369,445	###	72.7	72.7	###
2006-Jun-22 Thu	###	###	1.5	###			23.0	23.0	0.0
2006-Jun-21 Wed	###	1.625	###	###			29.2	29.2	0.0
2006-Jun-20 Tue	1.59	###	1.58	###			###	###	0.0
2006-Jun-19 Mon	###	###	1.55	###	117,045	###	###	###	0.0
2006-Jun-16 Fri	###	###	1.59	###			###	###	0.0
2006-Jun-15 Thu	1.58	1.7	1.58	###	123,744	202,940	87.0	87.0	0.0
2006-Jun-14 Wed	1.56	###	1.55	1.58	3,248,840	2,517,851	###	###	0.1
2006-Jun-13 Tue	1.555	1.57	1.51	1.56			85.4	85.4	###
2006-Jun-09 Fri	1.52	1.55	1.52	1.55	369,988	###	###	###	###
2006-Jun-08 Thu	###	1.52	###	1.52			88.3	88.3	0.1
2006-Jun-07 Wed	1.45	1.5	1.45	1.5			91.7	91.7	0.1
2006-Jun-06 Tue	1.45	1.46	1.43	1.45			76.0	76.0	###
2006-Jun-05 Mon	1.43	1.49	###	###			86.3	86.3	0.0
2006-Jun-02 Fri	1.44	1.44	1.42	1.42	276,525	###	###	###	###
2006-Jun-01 Thu	###	1.43	###	1.43			###	###	0.1
2006-May-31 Wed	1.27	###	1.26	###			95.9	95.9	0.0
2006-May-30 Tue	###	###	1.27	1.28	91,457	58,075	###	###	###
2006-May-29 Mon	1.29	###	1.285	###	278,072	###	71.7	71.7	0.0
2006-May-26 Fri	###	###	1.29	###	633,940	###	###	###	0.0
2006-May-25 Thu	###	###	1.28	###	622,552	###	75.3	75.3	0.0
2006-May-24 Wed	###	###	###	###			###	###	0.0
2006-May-23 Tue	1.355	1.355	###	###	653,887	###	###	###	0.0
2006-May-22 Mon	###	###	###	1.355	348,944	0	45.9	45.9	###
2006-May-19 Fri	###	1.4	###	###			###	###	0.0
2006-May-18 Thu	1.4	1.4	###	###			39.4	39.4	0.0
2006-May-17 Wed	1.43	1.43	1.4	###	99,071	140,185	22.2	22.2	0.0
2006-May-16 Tue	1.42	1.43	1.4	1.43	1,951,125	2,760,841	###	###	0.1
2006-May-15 Mon	1.41	1.43	1.4	1.43	183,784	260,054	###	###	0.1
2006-May-12 Fri	###	1.44	###	1.44	661,854	###	###	###	0.1
2006-May-11 Thu	###	1.4	###	###			###	###	0.0
2006-May-10 Wed	###	###	###	###	770,172	0	68.6	68.6	0.0
2006-May-09 Tue	###	###	###	###			28.2	28.2	0.0
2006-May-08 Mon	###	###	###	###	591,041	0	29.2	29.2	0.0
2006-May-05 Fri	###	###	###	###			###	###	0.0
2006-May-04 Thu	###	###	###	###	1,050,954	0	26.1	26.1	0.0
2006-May-03 Wed	###	1.42	1.375	###			###	###	0.0
2006-May-02 Tue	1.42	1.42	###	###	1,338,823	###	17.3	17.3	0.0
2006-May-01 Mon	1.42	1.44	###	1.43	4,048,026	2,914,578	73.0	73.0	0.1
2006-Apr-28 Fri	###	1.44	###	###	15,982,581	11,507,458	###	###	0.0