(IVK) INVESTIKA LIMITED Daily Prices

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 Fri 24-Apr-19 02:22:39 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

(IVK) INVESTIKA LIMITED Daily Prices...

TOC Company Info for IVK Limits

Company Details for (IVK) INVESTIKA LIMITED

Listing Code	IVK
Listing Name	INVESTIKA LIMITED
GICS Sector	Materials
ISIN Name	INVESTIKA LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IVK1

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for IVK .. Wednesday 4th June 2008

IVK 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	###	###	0.0
MAX	8	64,009,170	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IVK Bottom

1 2 3 4 Next >>

End of day Prices (full format),

450 Days for (IVK) INVESTIKA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Jun-04 Wed	###	###	###	###			###	###	0.0
2008-Jun-03 Tue	2.25	2.25	###	2.25	7,786	8,759	###	###	###
2008-Jun-02 Mon	###	2.25	###	2.25			###	###	###
2008-May-30 Fri	###	2.2	###	###			22.0	22.0	0.0
2008-May-29 Thu	###	###	###	###	4,570	0	66.4	66.4	0.0
2008-May-28 Wed	###	###	###	###			75.8	75.8	0.0
2008-May-27 Tue	2.2	###	2.2	###			###	###	0.0
2008-May-26 Mon	###	###	###	###	4,478	0	3.0	3.0	0.0
2008-May-23 Fri	###	###	###	###	55,250	0	###	###	0.0
2008-May-22 Thu	###	###	###	###	0				0.0
2008-May-21 Wed	###	###	###	###			67.7	67.7	0.0
2008-May-20 Tue	###	###	###	###	0				0.0
2008-May-19 Mon	###	###	###	###			67.2	67.2	0.0
2008-May-16 Fri	###	###	###	###	0				0.0
2008-May-15 Thu	###	###	###	###	0				0.0
2008-May-14 Wed	###	###	###	###	0				0.0
2008-May-13 Tue	###	###	###	###	250	0	###	###	0.0
2008-May-12 Mon	2.4	2.4	2.4	2.4	0				###
2008-May-09 Fri	###	2.4	###	2.4			###	###	###
2008-May-08 Thu	###	###	###	###	1,177	0	62.5	62.5	0.0
2008-May-07 Wed	###	###	###	###	0				0.0
2008-May-06 Tue	###	###	###	###			###	###	0.0
2008-May-05 Mon	###	###	###	###			###	###	0.0
2008-May-02 Fri	2.4	2.4	2.4	2.4	0				###
2008-May-01 Thu	2.4	2.4	2.4	2.4	0				###
2008-Apr-30 Wed	2.4	2.4	2.4	2.4			###	###	###
2008-Apr-29 Tue	2.41	2.41	2.41	2.41			70.4	70.4	0.2
2008-Apr-28 Mon	2.4	2.4	2.4	2.4	0				###
2008-Apr-24 Thu	2.25	2.4	2.25	2.4	6,054	14,075	95.4	95.4	###
2008-Apr-23 Wed	###	###	###	###	0				0.0
2008-Apr-22 Tue	###	###	###	###	0				0.0
2008-Apr-21 Mon	###	###	###	###	0				0.0
2008-Apr-18 Fri	###	###	###	###	0				0.0
2008-Apr-17 Thu	###	###	###	###	950	0	###	###	0.0
2008-Apr-16 Wed	###	###	###	###	0				0.0
2008-Apr-15 Tue	###	###	###	###	0				0.0
2008-Apr-14 Mon	###	###	###	###	0				0.0
2008-Apr-11 Fri	###	###	###	###			71.0	71.0	0.0
2008-Apr-10 Thu	###	###	###	###			###	###	0.0
2008-Apr-09 Wed	###	###	###	###			74.6	74.6	0.0
2008-Apr-08 Tue	###	###	###	###	150	0	###	###	0.0
2008-Apr-07 Mon	###	###	###	###	0				0.0
2008-Apr-04 Fri	###	###	###	###	0				0.0
2008-Apr-03 Thu	###	###	###	###			###	###	0.0
2008-Apr-02 Wed	###	###	###	###			###	###	0.0
2008-Apr-01 Tue	###	###	###	###			###	###	0.0
2008-Mar-31 Mon	###	###	###	###			###	###	0.0
2008-Mar-28 Fri	###	###	###	###	580	0	###	###	0.0
2008-Mar-27 Thu	###	###	###	###			61.8	61.8	0.0
2008-Mar-26 Wed	###	###	###	###	0				0.0
2008-Mar-25 Tue	###	###	###	###			66.6	66.6	0.0
2008-Mar-20 Thu	###	###	###	###	150	0	73.5	73.5	0.0
2008-Mar-19 Wed	###	###	###	###	0				0.0
2008-Mar-18 Tue	###	###	###	###	0				0.0
2008-Mar-17 Mon	###	###	###	###			83.1	83.1	0.0
2008-Mar-14 Fri	3.2	3.2	3.2	3.2	0				0.2
2008-Mar-13 Thu	3.2	3.2	3.2	3.2			77.5	77.5	0.2
2008-Mar-12 Wed	###	3.2	###	3.2			73.5	73.5	0.2
2008-Mar-11 Tue	3.2	3.2	3.2	3.2			76.9	76.9	0.2
2008-Mar-10 Mon	3.2	3.2	###	###			38.5	38.5	0.0
2008-Mar-07 Fri	3.26	3.26	###	3.2			###	###	0.2
2008-Mar-06 Thu	3	3	3	3	5,120	###	###	###	0.2
2008-Mar-05 Wed	###	###	###	###	0				0.0
2008-Mar-04 Tue	2.52	###	2.52	###	118,483	149,288	93.3	93.3	0.0
2008-Mar-03 Mon	2.45	2.5	2.45	2.5			86.7	86.7	0.2
2008-Feb-29 Fri	2.4	2.4	2.4	2.4			###	###	###
2008-Feb-28 Thu	2.4	2.4	2.4	2.4			70.8	70.8	###
2008-Feb-27 Wed	2.4	2.4	2.4	2.4	0				###
2008-Feb-26 Tue	###	2.4	###	2.4			###	###	###
2008-Feb-25 Mon	###	###	###	###	0				0.0
2008-Feb-22 Fri	###	###	###	###	0				0.0
2008-Feb-21 Thu	###	###	###	###	0				0.0
2008-Feb-20 Wed	###	###	###	###	0				0.0
2008-Feb-19 Tue	###	###	###	###	0				0.0
2008-Feb-18 Mon	###	###	###	###	0				0.0
2008-Feb-15 Fri	###	###	###	###	0				0.0
2008-Feb-14 Thu	0	0	0	0	0				0.0
2008-Feb-13 Wed	###	###	###	###			74.0	74.0	0.0
2008-Feb-12 Tue	0	0	0	0	0				0.0
2008-Feb-11 Mon	0	0	0	0	0				0.0
2008-Feb-08 Fri	0	0	0	0	0				0.0
2008-Feb-07 Thu	0	0	0	0	0				0.0
2008-Feb-06 Wed	0	0	0	0	0				0.0
2008-Feb-05 Tue	0	0	0	0	0				0.0
2008-Feb-04 Mon	0	0	0	0	0				0.0
2008-Feb-01 Fri	0	0	0	0	0				0.0
2008-Jan-31 Thu	0	0	0	0	0				0.0
2008-Jan-30 Wed	###	###	###	###	11,579	0	###	###	0.0
2008-Jan-29 Tue	###	###	###	###			77.0	77.0	0.0
2008-Jan-25 Fri	###	###	###	###			###	###	0.0
2008-Jan-24 Thu	0	0	0	0	0				0.0
2008-Jan-23 Wed	0	0	0	0	0				0.0
2008-Jan-22 Tue	###	###	###	###			27.7	27.7	0.0
2008-Jan-21 Mon	###	###	###	###			82.9	82.9	0.0
2008-Jan-18 Fri	3.4	3.4	###	###			24.6	24.6	0.0
2008-Jan-17 Thu	0	0	0	0	0				0.0
2008-Jan-16 Wed	###	###	###	###			###	###	0.0
2008-Jan-15 Tue	0	0	0	0	0				0.0
2008-Jan-14 Mon	###	###	###	###			###	###	0.0
2008-Jan-11 Fri	###	###	###	###	10,380	0	###	###	0.0
2008-Jan-10 Thu	3.4	3.4	###	###			###	###	0.0
2008-Jan-09 Wed	###	###	###	###			73.4	73.4	0.0
2008-Jan-08 Tue	3.75	3.75	3.5	###			12.8	12.8	0.0
2008-Jan-07 Mon	0	0	0	0	0				0.0
2008-Jan-04 Fri	3.47	3.7	3.47	3.7	2,186	###	95.2	95.2	0.3
2008-Jan-03 Thu	0	0	0	0	0				0.0
2008-Jan-02 Wed	0	0	0	0	0				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	0	0	0	0	0				0.0
2007-Dec-24 Mon	###	###	###	###			21.0	21.0	0.0
2007-Dec-21 Fri	0	0	0	0	0				0.0
2007-Dec-20 Thu	3.7	3.7	3.7	3.7			###	###	0.3
2007-Dec-19 Wed	0	0	0	0	0				0.0
2007-Dec-18 Tue	3.7	3.7	3.7	3.7			###	###	0.3
2007-Dec-17 Mon	0	0	0	0	0				0.0
2007-Dec-14 Fri	###	###	###	###			###	###	0.0
2007-Dec-13 Thu	###	###	###	###			###	###	0.0
2007-Dec-12 Wed	0	0	0	0	0				0.0
2007-Dec-11 Tue	4.48	4.48	###	###	7,625	17,080	###	###	0.0
2007-Dec-10 Mon	###	4.51	3.86	4.51	23,550	98,556	99.3	99.3	0.3
2007-Dec-07 Fri	###	###	4	4			###	###	0.3
2007-Dec-06 Thu	4.21	4.21	4.21	4.21			###	###	###
2007-Dec-05 Wed	###	4.2	###	4.2			###	###	###
2007-Dec-04 Tue	4.2	4.2	4.2	4.2			68.0	68.0	###
2007-Dec-03 Mon	###	4.2	###	4.2			87.3	87.3	###
2007-Nov-30 Fri	4.4	4.5	4.4	4.5	131,445	###	79.6	79.6	###
2007-Nov-29 Thu	4.5	4.5	4.5	4.5			###	###	###
2007-Nov-28 Wed	0	0	0	0	0				0.0
2007-Nov-27 Tue	4.51	4.51	4.51	4.51			###	###	0.3
2007-Nov-26 Mon	0	0	0	0	0				0.0
2007-Nov-23 Fri	4.5	4.5	4.5	4.5			###	###	###
2007-Nov-22 Thu	###	4.5	###	4.5			###	###	###
2007-Nov-21 Wed	4.4	4.4	###	###			34.2	34.2	0.0
2007-Nov-20 Tue	4.5	4.5	4.5	4.5	151	679	###	###	###
2007-Nov-19 Mon	4.5	4.5	4.5	4.5			67.2	67.2	###
2007-Nov-16 Fri	4.5	4.5	4.5	4.5	6,687	###	###	###	###
2007-Nov-15 Thu	4.55	4.55	4.55	4.55			###	###	0.3
2007-Nov-14 Wed	4.55	4.55	4.55	4.55			###	###	0.3
2007-Nov-13 Tue	###	###	###	###	12,954	0	###	###	0.0
2007-Nov-12 Mon	###	###	###	###			###	###	0.0
2007-Nov-09 Fri	###	###	###	###	755	0	66.8	66.8	0.0
2007-Nov-08 Thu	###	###	###	###	1,275	0	###	###	0.0
2007-Nov-07 Wed	###	###	###	###			###	###	0.0
2007-Nov-06 Tue	###	###	###	###	170	0	64.9	64.9	0.0
2007-Nov-05 Mon	4.25	4.25	4.25	4.25			80.6	80.6	###
2007-Nov-02 Fri	4.25	4.25	4.25	4.25			61.3	61.3	###
2007-Nov-01 Thu	4.25	4.25	4.25	4.25			58.6	58.6	###
2007-Oct-31 Wed	4.49	4.49	###	###			###	###	0.0
2007-Oct-30 Tue	###	###	###	###			###	###	0.0
2007-Oct-29 Mon	0	0	0	0	0				0.0
2007-Oct-26 Fri	0	0	0	0	0				0.0
2007-Oct-25 Thu	0	0	0	0	0				0.0
2007-Oct-24 Wed	4.5	4.5	4.5	4.5	70	###	###	###	###
2007-Oct-23 Tue	4.52	4.55	4.52	4.55			###	###	0.3
2007-Oct-22 Mon	0	0	0	0	0				0.0
2007-Oct-19 Fri	0	0	0	0	0				0.0
2007-Oct-18 Thu	4.5	4.5	4.5	4.5			###	###	###
2007-Oct-17 Wed	0	0	0	0	0				0.0
2007-Oct-16 Tue	###	###	###	###			66.6	66.6	0.0
2007-Oct-15 Mon	0	0	0	0	0				0.0
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	4.21	4.21	4.2	4.2			30.3	30.3	###
2007-Oct-10 Wed	0	0	0	0	0				0.0
2007-Oct-09 Tue	###	###	4.2	4.2	1,270	###	###	###	###
2007-Oct-08 Mon	0	0	0	0	0				0.0
2007-Oct-05 Fri	0	0	0	0	0				0.0
2007-Oct-04 Thu	###	###	4.5	4.5			###	###	###
2007-Oct-03 Wed	4.52	4.52	4.52	4.52			###	###	0.3
2007-Oct-02 Tue	4.5	4.5	4.5	4.5			###	###	###
2007-Oct-01 Mon	0	0	0	0	0				0.0
2007-Sep-28 Fri	###	###	###	###			59.6	59.6	0.0
2007-Sep-27 Thu	0	0	0	0	0				0.0
2007-Sep-26 Wed	###	###	###	###			###	###	0.0
2007-Sep-25 Tue	4.2	###	4.2	###			87.4	87.4	0.0
2007-Sep-24 Mon	###	###	###	###	240	0	62.2	62.2	0.0
2007-Sep-21 Fri	0	0	0	0	0				0.0
2007-Sep-20 Thu	0	0	0	0	0				0.0
2007-Sep-19 Wed	0	0	0	0	0				0.0
2007-Sep-18 Tue	0	0	0	0	0				0.0
2007-Sep-17 Mon	0	0	0	0	0				0.0
2007-Sep-14 Fri	0	0	0	0	0				0.0
2007-Sep-13 Thu	4.45	4.45	4.45	4.45			72.5	72.5	0.3
2007-Sep-12 Wed	4.45	4.45	4.45	4.45			75.5	75.5	0.3
2007-Sep-11 Tue	0	0	0	0	0				0.0
2007-Sep-10 Mon	0	0	0	0	0				0.0
2007-Sep-07 Fri	4.7	4.7	4.45	4.7			###	###	0.3
2007-Sep-06 Thu	4.48	4.48	4.48	4.48	379	###	###	###	###
2007-Sep-05 Wed	###	###	###	###			###	###	0.0
2007-Sep-04 Tue	0	0	0	0	0				0.0
2007-Sep-03 Mon	4.5	4.5	4.5	4.5	944	4,248	66.6	66.6	###
2007-Aug-31 Fri	4.48	4.5	4.45	4.5	8,256	36,945	###	###	###
2007-Aug-30 Thu	4.5	4.5	4.5	4.5	5,444	###	###	###	###
2007-Aug-29 Wed	4.5	4.5	4.5	4.5			60.0	60.0	###
2007-Aug-28 Tue	4.55	4.55	4.5	4.5			###	###	###
2007-Aug-27 Mon	4.5	4.5	4.5	4.5			###	###	###
2007-Aug-24 Fri	0	0	0	0	0				0.0
2007-Aug-23 Thu	4	4	4	4	120	480	60.1	60.1	0.3
2007-Aug-22 Wed	0	0	0	0	0				0.0
2007-Aug-21 Tue	0	0	0	0	0				0.0
2007-Aug-20 Mon	0	0	0	0	0				0.0
2007-Aug-17 Fri	4	4.8	4	4.8	15,050	66,220	###	###	0.3
2007-Aug-16 Thu	4.2	4.8	4.2	4.8			###	###	0.3
2007-Aug-15 Wed	4.8	4.8	4.8	4.8			###	###	0.3
2007-Aug-14 Tue	4.5	4.5	4.5	4.5	0				###
2007-Aug-13 Mon	4.5	4.5	4.5	4.5			###	###	###
2007-Aug-10 Fri	4.5	4.5	4.5	4.5			###	###	###
2007-Aug-09 Thu	###	###	4.5	4.5	1,250	###	###	###	###
2007-Aug-08 Wed	4.2	4.8	4.2	###	3,154	###	78.1	78.1	0.0
2007-Aug-07 Tue	4.2	4.2	4.2	4.2	50	###	###	###	###
2007-Aug-06 Mon	4.2	4.2	4.2	4.2	1,250	5,250	###	###	###
2007-Aug-03 Fri	4.2	4.2	4.2	4.2			69.9	69.9	###
2007-Aug-02 Thu	4.4	4.4	4	4.2	128,372	###	###	###	###
2007-Aug-01 Wed	###	4.55	###	4.55			98.0	98.0	0.3
2007-Jul-31 Tue	5	5	5	5	0				0.4
2007-Jul-30 Mon	###	5.4	5	5	6,856	35,651	###	###	0.4
2007-Jul-27 Fri	5.2	5.85	5	5.85			99.0	99.0	0.4
2007-Jul-26 Thu	6	6	6	6			75.5	75.5	0.4
2007-Jul-25 Wed	###	6.25	###	6.25			83.9	83.9	###
2007-Jul-24 Tue	6.25	6.25	6.25	6.25			63.5	63.5	###
2007-Jul-23 Mon	6.23	###	###	###			###	###	0.0
2007-Jul-20 Fri	6.2	###	###	###			###	###	0.0
2007-Jul-19 Thu	0	0	0	0	0				0.0
2007-Jul-18 Wed	6.2	6.55	6.2	6.55			###	###	0.5
2007-Jul-17 Tue	6.2	###	6.2	###	880	2,728	96.3	96.3	0.0
2007-Jul-16 Mon	0	0	0	0	0				0.0
2007-Jul-13 Fri	6.4	###	6.4	6.59			87.4	87.4	###
2007-Jul-12 Thu	6.57	6.57	6.5	6.5			###	###	0.5
2007-Jul-11 Wed	###	###	6.2	###			72.2	72.2	0.0
2007-Jul-10 Tue	###	6.5	###	6.5			###	###	0.5
2007-Jul-09 Mon	6.25	6.8	6.25	6.75	10,845	###	97.7	97.7	0.5
2007-Jul-06 Fri	6.8	6.8	6.58	###	15,670	###	13.3	13.3	0.0
2007-Jul-05 Thu	6.8	6.8	6.8	6.8			62.1	62.1	0.5
2007-Jul-04 Wed	6.8	6.8	6.8	6.8			###	###	0.5
2007-Jul-03 Tue	###	###	###	###			###	###	0.0
2007-Jul-02 Mon	6.8	7	6.7	6.8			###	###	0.5
2007-Jun-29 Fri	###	###	7	###			59.7	59.7	0.0
2007-Jun-28 Thu	###	###	###	###			###	###	0.0
2007-Jun-27 Wed	7	###	7	###			85.2	85.2	0.0
2007-Jun-26 Tue	7.25	7.26	7	###	6,788	###	###	###	0.0
2007-Jun-25 Mon	7.8	7.8	7.4	7.4			8.6	8.6	0.5
2007-Jun-22 Fri	7.46	7.5	7.25	###			###	###	0.0
2007-Jun-21 Thu	7.75	7.75	7.7	7.72	2,840	###	34.2	34.2	###
2007-Jun-20 Wed	7.52	7.52	7.52	7.52	80	###	###	###	0.5
2007-Jun-19 Tue	7.7	7.7	###	###	30,950	119,157	29.1	29.1	0.0
2007-Jun-18 Mon	8	8	7.8	7.8	58,080	###	19.2	19.2	0.6
2007-Jun-15 Fri	7.7	7.8	7.7	7.8			76.9	76.9	0.6
2007-Jun-14 Thu	###	###	7.7	7.85	10,126	38,985	32.3	32.3	###
2007-Jun-13 Wed	7.74	7.74	7.7	7.7			36.9	36.9	0.6
2007-Jun-12 Tue	7.81	###	###	7.74	27,056	0	35.4	35.4	0.6
2007-Jun-08 Fri	7.7	7.8	###	7.8	11,645	###	76.3	76.3	0.6
2007-Jun-07 Thu	###	###	###	7.85	73,122	0	85.8	85.8	###
2007-Jun-06 Wed	6.5	7.2	6.5	7.2			###	###	0.5
2007-Jun-05 Tue	###	###	###	###			68.9	68.9	0.0
2007-Jun-04 Mon	###	6.4	###	6.4			###	###	0.5
2007-Jun-01 Fri	6.2	###	6.2	###			77.7	77.7	0.0
2007-May-31 Thu	0	0	0	0	0				0.0
2007-May-30 Wed	###	###	###	###			78.5	78.5	0.0
2007-May-29 Tue	###	###	###	###			###	###	0.0
2007-May-28 Mon	###	###	6.22	6.25	107,389	333,979	###	###	###
2007-May-25 Fri	6.2	6.2	6.2	6.2			###	###	0.4
2007-May-24 Thu	###	6.41	###	###			85.6	85.6	0.0
2007-May-23 Wed	6.27	###	6.2	6.2			27.3	27.3	0.4
2007-May-22 Tue	###	###	###	###			74.7	74.7	0.0
2007-May-21 Mon	6.29	6.29	6.25	6.25			###	###	###
2007-May-18 Fri	6.22	6.4	6.22	###			###	###	0.0
2007-May-17 Thu	6.2	6.27	6.2	6.27			75.0	75.0	0.4
2007-May-16 Wed	###	6.2	###	6.2	44,341	137,457	92.5	92.5	0.4
2007-May-15 Tue	###	###	###	###	128	0	70.4	70.4	0.0
2007-May-14 Mon	0	0	0	0	0				0.0
2007-May-11 Fri	###	###	###	###	1,780	0	###	###	0.0
2007-May-10 Thu	###	###	###	###			###	###	0.0
2007-May-09 Wed	6	###	###	###			###	###	0.0
2007-May-08 Tue	###	###	6	###	40,120	###	76.9	76.9	0.0
2007-May-07 Mon	6.26	###	6.2	6.2			###	###	0.4
2007-May-04 Fri	6	###	6	6.25	128,885	386,655	89.4	89.4	###
2007-May-03 Thu	5.7	5.8	5.7	5.8			###	###	0.4
2007-May-02 Wed	5.5	###	5.4	###			80.0	80.0	0.0
2007-May-01 Tue	5.4	5.4	5.4	5.4			###	###	0.4
2007-Apr-30 Mon	###	5.4	###	###			###	###	0.0
2007-Apr-27 Fri	###	###	5	###	41,750	104,375	72.1	72.1	0.0
2007-Apr-26 Thu	5	###	5	###	883,350	2,208,375	76.2	76.2	0.0
2007-Apr-24 Tue	###	###	###	###			###	###	0.0
2007-Apr-23 Mon	4.87	4.87	4.8	4.8			###	###	0.3
2007-Apr-20 Fri	4.8	4.85	4.8	4.85			###	###	###
2007-Apr-19 Thu	4.79	4.8	###	4.7	6,670	###	29.1	29.1	0.3
2007-Apr-18 Wed	###	###	###	###			64.9	64.9	0.0
2007-Apr-17 Tue	0	0	0	0	0				0.0
2007-Apr-16 Mon	0	0	0	0	0				0.0
2007-Apr-13 Fri	4.7	4.7	4.7	4.7	51,950	###	###	###	0.3
2007-Apr-12 Thu	###	###	4.7	4.7	3,547	###	3.7	3.7	0.3
2007-Apr-11 Wed	###	5.2	5	5.2	13,346	###	82.6	82.6	###
2007-Apr-10 Tue	4.7	5	4.7	5	2,488	###	###	###	0.4
2007-Apr-05 Thu	4.4	4.4	4.4	4.4			###	###	0.3
2007-Apr-04 Wed	4.4	4.4	4.4	4.4			62.8	62.8	0.3
2007-Apr-03 Tue	4.4	4.4	4.4	4.4	2,680	###	###	###	0.3
2007-Apr-02 Mon	4.4	4.4	4.4	4.4	4,228	###	74.5	74.5	0.3
2007-Mar-30 Fri	###	4.4	###	4.4	5,057	11,125	81.2	81.2	0.3
2007-Mar-29 Thu	###	###	4.25	4.25	7,353	15,625	###	###	###
2007-Mar-28 Wed	###	###	###	###			28.0	28.0	0.0
2007-Mar-27 Tue	###	###	###	###			###	###	0.0
2007-Mar-26 Mon	###	###	###	###	650	0	66.6	66.6	0.0
2007-Mar-23 Fri	###	###	###	###			76.4	76.4	0.0
2007-Mar-22 Thu	4.23	###	4.23	###	16,551	###	80.6	80.6	0.0
2007-Mar-21 Wed	4.23	4.23	4.23	4.23	6,950	###	###	###	0.3
2007-Mar-20 Tue	###	4.23	###	4.23			###	###	0.3
2007-Mar-19 Mon	###	###	###	###			68.1	68.1	0.0
2007-Mar-16 Fri	4	###	4	###			87.1	87.1	0.0
2007-Mar-15 Thu	###	###	###	###			###	###	0.0
2007-Mar-14 Wed	###	###	###	###			73.7	73.7	0.0
2007-Mar-13 Tue	0	0	0	0	0				0.0
2007-Mar-12 Mon	4	###	4	###			74.4	74.4	0.0
2007-Mar-09 Fri	0	0	0	0	0				0.0
2007-Mar-08 Thu	###	###	###	###	5,470	0	###	###	0.0
2007-Mar-07 Wed	3.8	3.8	3.8	3.8			###	###	###
2007-Mar-06 Tue	###	###	###	###			###	###	0.0
2007-Mar-05 Mon	###	###	3.8	3.8			###	###	###
2007-Mar-02 Fri	###	###	###	3.71			###	###	###
2007-Mar-01 Thu	0	0	0	0	0				0.0
2007-Feb-28 Wed	###	###	###	###	1,750	0	###	###	0.0
2007-Feb-27 Tue	4	4	4	4			###	###	0.3
2007-Feb-26 Mon	4	4	4	4			64.2	64.2	0.3
2007-Feb-23 Fri	###	###	###	###			65.8	65.8	0.0
2007-Feb-22 Thu	0	0	0	0	0				0.0
2007-Feb-21 Wed	4.2	4.2	4	4	3,140	12,873	8.3	8.3	0.3
2007-Feb-20 Tue	0	0	0	0	0				0.0
2007-Feb-19 Mon	4.2	4.25	4.2	4.25			77.9	77.9	###
2007-Feb-16 Fri	###	###	4.2	4.2			16.2	16.2	###
2007-Feb-15 Thu	###	###	###	###	20,140	0	###	###	0.0
2007-Feb-14 Wed	###	4.25	###	4.25			###	###	###
2007-Feb-13 Tue	###	###	###	###			###	###	0.0
2007-Feb-12 Mon	4	###	4	###			87.0	87.0	0.0
2007-Feb-09 Fri	4	4	###	###	4,671	9,342	###	###	0.0
2007-Feb-08 Thu	4	4	###	###			29.8	29.8	0.0
2007-Feb-07 Wed	4	4	4	4			71.3	71.3	0.3
2007-Feb-06 Tue	4	4	3.8	4	12,756	49,748	###	###	0.3
2007-Feb-05 Mon	3.8	4	3.8	4			95.8	95.8	0.3
2007-Feb-02 Fri	###	4	###	4			87.1	87.1	0.3
2007-Feb-01 Thu	###	###	###	###	140	0	###	###	0.0
2007-Jan-31 Wed	###	###	###	###			###	###	0.0
2007-Jan-30 Tue	3.79	4	3.79	###	11,970	46,623	###	###	0.0
2007-Jan-29 Mon	3.8	3.8	3.8	3.8			71.3	71.3	###
2007-Jan-25 Thu	###	4	###	4			98.1	98.1	0.3
2007-Jan-24 Wed	3.8	3.8	###	3.7	6,650	###	13.3	13.3	0.3
2007-Jan-23 Tue	3.8	3.8	3.8	3.8			###	###	###
2007-Jan-22 Mon	0	0	0	0	0				0.0
2007-Jan-19 Fri	3.8	3.8	###	###			4.4	4.4	0.0
2007-Jan-18 Thu	3.8	3.8	###	###	5,426	###	5.4	5.4	0.0
2007-Jan-17 Wed	0	0	0	0	0				0.0
2007-Jan-16 Tue	3.8	3.8	3.8	3.8			61.9	61.9	###
2007-Jan-15 Mon	3.7	3.75	3.7	3.75			###	###	0.3
2007-Jan-12 Fri	3.26	3.8	3.26	3.8	77,948	275,156	###	###	###
2007-Jan-11 Thu	###	###	3.25	3.26			###	###	0.2
2007-Jan-10 Wed	3.7	3.7	###	3.7			77.0	77.0	0.3
2007-Jan-09 Tue	3.7	3.7	3.7	3.7			65.6	65.6	0.3
2007-Jan-08 Mon	0	0	0	0	0				0.0
2007-Jan-05 Fri	###	###	###	###			36.5	36.5	0.0
2007-Jan-04 Thu	###	###	###	###			###	###	0.0
2007-Jan-03 Wed	###	###	###	###	940	0	71.0	71.0	0.0
2007-Jan-02 Tue	3.74	###	3.74	###			###	###	0.0
2006-Dec-29 Fri	3.87	3.87	###	3.74			5.6	5.6	0.3
2006-Dec-28 Thu	###	###	###	###	1,981	0	###	###	0.0
2006-Dec-27 Wed	0	0	0	0	0				0.0
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	4	4	###	4			###	###	0.3
2006-Dec-20 Wed	###	###	3.88	###	3,950	###	###	###	0.0
2006-Dec-19 Tue	###	###	###	###			70.7	70.7	0.0
2006-Dec-18 Mon	4	4	4	4			66.3	66.3	0.3
2006-Dec-15 Fri	3.88	4	3.88	4			88.3	88.3	0.3
2006-Dec-14 Thu	0	0	0	0	0				0.0
2006-Dec-13 Wed	###	4	###	###	13,052	###	###	###	0.0
2006-Dec-12 Tue	3.77	3.77	###	###	7,043	13,276	###	###	0.0
2006-Dec-11 Mon	3.77	3.77	3.77	3.77			67.3	67.3	###
2006-Dec-08 Fri	3.77	3.77	3.77	3.77	1,820	###	###	###	###
2006-Dec-07 Thu	3.77	3.77	3.77	3.77			68.2	68.2	###
2006-Dec-06 Wed	###	###	3.76	3.76			8.7	8.7	0.3
2006-Dec-05 Tue	4	4	3.85	4	6,186	24,280	###	###	0.3
2006-Dec-04 Mon	4	4	4	4			68.4	68.4	0.3
2006-Dec-01 Fri	###	4	3.85	4	24,558	###	88.3	88.3	0.3
2006-Nov-30 Thu	4	4	###	###			###	###	0.0
2006-Nov-29 Wed	###	###	4	4			###	###	0.3
2006-Nov-28 Tue	###	###	###	###			###	###	0.0
2006-Nov-27 Mon	###	###	###	###			###	###	0.0
2006-Nov-24 Fri	###	###	###	###	4,350	0	###	###	0.0
2006-Nov-23 Thu	###	###	###	###			###	###	0.0
2006-Nov-22 Wed	###	###	###	###			###	###	0.0
2006-Nov-21 Tue	###	###	###	###			22.1	22.1	0.0
2006-Nov-20 Mon	4	###	###	###	51,050	0	###	###	0.0
2006-Nov-17 Fri	###	###	###	4	58,982	0	###	###	0.3
2006-Nov-16 Thu	4.2	4.2	###	###			###	###	0.0
2006-Nov-15 Wed	4.2	4.2	4.2	4.2	8,940	37,548	68.4	68.4	###
2006-Nov-14 Tue	###	4.2	###	###			87.7	87.7	0.0
2006-Nov-13 Mon	3.7	###	3.7	###			94.4	94.4	0.0
2006-Nov-10 Fri	###	###	###	###			60.9	60.9	0.0
2006-Nov-09 Thu	3.5	###	3.5	###			###	###	0.0
2006-Nov-08 Wed	###	###	###	###			###	###	0.0
2006-Nov-07 Tue	###	3.7	###	3.7			###	###	0.3
2006-Nov-06 Mon	###	3.75	###	3.75	11,174	20,951	88.0	88.0	0.3
2006-Nov-03 Fri	3.5	###	3.47	###	20,250	###	###	###	0.0
2006-Nov-02 Thu	###	3.48	###	3.48	6,351	11,050	98.0	98.0	0.2
2006-Nov-01 Wed	###	3.2	###	###	13,285	21,256	79.2	79.2	0.0
2006-Oct-31 Tue	3	###	3	###	68,589	102,883	88.9	88.9	0.0
2006-Oct-30 Mon	###	###	3	3			###	###	0.2
2006-Oct-27 Fri	3	3	3	3			70.1	70.1	0.2
2006-Oct-26 Thu	3	3	###	3			65.2	65.2	0.2
2006-Oct-25 Wed	2.8	2.82	2.8	2.8			65.6	65.6	0.2
2006-Oct-24 Tue	###	###	2.8	2.8	2,140	###	###	###	0.2
2006-Oct-23 Mon	0	0	0	0	0				0.0
2006-Oct-20 Fri	###	###	###	###			66.8	66.8	0.0
2006-Oct-19 Thu	0	0	0	0	0				0.0
2006-Oct-18 Wed	2.85	2.85	2.85	2.85	80	228	###	###	###
2006-Oct-17 Tue	###	###	###	###			###	###	0.0
2006-Oct-16 Mon	###	###	###	###	1,040	0	###	###	0.0
2006-Oct-13 Fri	2.85	2.85	2.85	2.85			###	###	###
2006-Oct-12 Thu	2.89	3	2.89	3			###	###	0.2
2006-Oct-11 Wed	###	###	2.89	2.89			28.4	28.4	###
2006-Oct-10 Tue	3	3	3	3	2,889	###	61.6	61.6	0.2
2006-Oct-09 Mon	2.87	3	2.87	3	97,126	###	94.0	94.0	0.2
2006-Oct-06 Fri	3	3	3	3			64.5	64.5	0.2
2006-Oct-05 Thu	###	###	###	###			###	###	0.0
2006-Oct-04 Wed	3	3	3	3			68.8	68.8	0.2
2006-Oct-03 Tue	0	0	0	0	0				0.0
2006-Oct-02 Mon	3	###	3	###			###	###	0.0
2006-Sep-29 Fri	3	3	3	3	4,445	###	58.1	58.1	0.2
2006-Sep-28 Thu	0	0	0	0	0				0.0
2006-Sep-27 Wed	2.8	2.8	2.8	2.8			###	###	0.2
2006-Sep-26 Tue	2.8	2.8	2.8	2.8			71.5	71.5	0.2
2006-Sep-25 Mon	###	###	###	###			###	###	0.0
2006-Sep-22 Fri	3	3	3	3	184	552	###	###	0.2
2006-Sep-21 Thu	3	3	3	3	155	###	###	###	0.2
2006-Sep-20 Wed	3	3	3	3			###	###	0.2
2006-Sep-19 Tue	3	3	3	3			72.4	72.4	0.2
2006-Sep-18 Mon	3	3	3	3			67.3	67.3	0.2
2006-Sep-15 Fri	3	###	3	3	22,177	###	66.7	66.7	0.2
2006-Sep-14 Thu	3	###	2.85	2.85			3.8	3.8	###
2006-Sep-13 Wed	3	3	3	3	1,179	###	###	###	0.2
2006-Sep-12 Tue	###	###	3	###			###	###	0.0
2006-Sep-11 Mon	###	###	###	###			###	###	0.0
2006-Sep-08 Fri	###	###	3	3			16.7	16.7	0.2
2006-Sep-07 Thu	###	###	###	###			65.2	65.2	0.0
2006-Sep-06 Wed	###	###	3	###			75.5	75.5	0.0
2006-Sep-05 Tue	###	###	3	###	8,152	12,228	7.3	7.3	0.0
2006-Sep-04 Mon	###	3.2	###	3.2			###	###	0.2
2006-Sep-01 Fri	###	###	###	###			69.1	69.1	0.0
2006-Aug-31 Thu	###	###	###	###			73.9	73.9	0.0
2006-Aug-30 Wed	###	###	###	###			###	###	0.0
2006-Aug-29 Tue	3	###	3	###			94.6	94.6	0.0
2006-Aug-28 Mon	0	0	0	0	0				0.0
2006-Aug-25 Fri	###	3.2	###	###	12,285	19,656	73.2	73.2	0.0
2006-Aug-24 Thu	###	3.2	###	3.2			82.9	82.9	0.2