(IWL) IWL LIMITED Daily Prices - Stock Trading OzSuper

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Wed 24-Apr-24 11:40:18 AM 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

(IWL) IWL LIMITED Daily Prices...

TOC Company Info for IWL Limits

Company Details for (IWL) IWL LIMITED

Listing Code	IWL
Listing Name	IWL LIMITED
GICS Sector	Diversified Financials
ISIN Name	IWL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IWL7

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for IWL .. Monday 12th November 2007

IWL 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	###	###	0.7
MAX	6.54	68,331,022	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IWL Bottom

1 2 3 4 5 Next >>

End of day Prices (full format),

450 Days for (IWL) IWL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Dec-03 Mon	0	0	0	0	0				0.0
2007-Nov-30 Fri	0	0	0	0	0				0.0
2007-Nov-29 Thu	0	0	0	0	0				0.0
2007-Nov-28 Wed	0	0	0	0	0				0.0
2007-Nov-27 Tue	0	0	0	0	0				0.0
2007-Nov-26 Mon	0	0	0	0	0				0.0
2007-Nov-23 Fri	0	0	0	0	0				0.0
2007-Nov-22 Thu	0	0	0	0	0				0.0
2007-Nov-21 Wed	0	0	0	0	0				0.0
2007-Nov-20 Tue	0	0	0	0	0				0.0
2007-Nov-19 Mon	0	0	0	0	0				0.0
2007-Nov-16 Fri	0	0	0	0	0				0.0
2007-Nov-15 Thu	6.43	6.43	6.43	6.43	0				###
2007-Nov-14 Wed	0	0	0	0	0				0.0
2007-Nov-13 Tue	0	0	0	0	0				0.0
2007-Nov-12 Mon	6.43	6.44	6.43	6.43			###	###	###
2007-Nov-09 Fri	6.43	6.44	6.43	6.44			###	###	0.5
2007-Nov-08 Thu	6.43	6.44	6.43	6.44	206,889	###	73.2	73.2	0.5
2007-Nov-07 Wed	6.43	6.44	6.43	6.44			68.2	68.2	0.5
2007-Nov-06 Tue	6.45	6.45	6.43	6.43			###	###	###
2007-Nov-05 Mon	6.45	6.45	6.43	6.45	84,886	###	80.6	80.6	###
2007-Nov-02 Fri	6.44	6.45	6.43	6.45	115,672	744,927	###	###	###
2007-Nov-01 Thu	6.45	6.45	6.43	6.45			58.6	58.6	###
2007-Oct-31 Wed	6.42	6.45	6.42	6.44			###	###	0.5
2007-Oct-30 Tue	0	0	0	0	0				0.0
2007-Oct-29 Mon	6.4	6.42	###	###			37.8	37.8	0.0
2007-Oct-26 Fri	6.42	6.42	6.4	6.4	119,989	769,129	32.0	32.0	0.5
2007-Oct-25 Thu	6.4	6.43	6.4	6.42			###	###	0.5
2007-Oct-24 Wed	###	6.43	###	6.4	67,846	218,124	71.5	71.5	0.5
2007-Oct-23 Tue	6.44	6.45	6.43	6.44			60.6	60.6	0.5
2007-Oct-22 Mon	6.44	6.44	###	6.44			###	###	0.5
2007-Oct-19 Fri	6.45	6.45	6.44	6.45	101,724	###	68.5	68.5	###
2007-Oct-18 Thu	6.46	6.46	6.44	6.45			32.6	32.6	###
2007-Oct-17 Wed	6.44	6.46	6.44	6.46			72.6	72.6	###
2007-Oct-16 Tue	6.43	6.43	6.41	6.43	39,122	###	66.6	66.6	###
2007-Oct-15 Mon	6.43	6.44	6.41	6.43	70,754	###	###	###	###
2007-Oct-12 Fri	###	6.44	###	6.43			72.6	72.6	###
2007-Oct-11 Thu	###	6.46	###	6.42	189,379	###	###	###	0.5
2007-Oct-10 Wed	6.43	6.43	###	###	100,480	323,043	###	###	0.0
2007-Oct-09 Tue	6.44	6.44	6.42	6.44			###	###	0.5
2007-Oct-08 Mon	6.46	6.46	6.43	6.44			34.2	34.2	0.5
2007-Oct-05 Fri	6.44	6.49	6.44	6.47			67.0	67.0	0.5
2007-Oct-04 Thu	###	6.44	###	6.44	451,747	1,454,625	80.2	80.2	0.5
2007-Oct-03 Wed	###	###	###	###	104,275	0	###	###	0.0
2007-Oct-02 Tue	###	###	###	###	111,624	0	###	###	0.0
2007-Oct-01 Mon	###	###	###	###			71.0	71.0	0.0
2007-Sep-28 Fri	###	###	###	###			###	###	0.0
2007-Sep-27 Thu	###	###	###	###			61.8	61.8	0.0
2007-Sep-26 Wed	###	###	###	###	167,574	0	###	###	0.0
2007-Sep-25 Tue	###	###	###	###	1,007,759	0	66.1	66.1	0.0
2007-Sep-24 Mon	###	###	###	###	43,354	0	###	###	0.0
2007-Sep-21 Fri	###	###	###	###			###	###	0.0
2007-Sep-20 Thu	###	###	###	###			###	###	0.0
2007-Sep-19 Wed	###	###	###	###	363,048	0	72.6	72.6	0.0
2007-Sep-18 Tue	###	###	###	###	2,030,289	0	47.3	47.3	0.0
2007-Sep-17 Mon	###	###	###	###			69.5	69.5	0.0
2007-Sep-14 Fri	###	###	###	###	37,982	0	###	###	0.0
2007-Sep-13 Thu	###	###	###	###	51,341	0	72.5	72.5	0.0
2007-Sep-12 Wed	###	###	###	###			75.5	75.5	0.0
2007-Sep-11 Tue	###	###	6.27	###			29.7	29.7	0.0
2007-Sep-10 Mon	6.29	###	6.29	###			###	###	0.0
2007-Sep-07 Fri	###	###	###	###	47,381	0	25.9	25.9	0.0
2007-Sep-06 Thu	6.27	###	6.27	###	595,325	1,866,343	###	###	0.0
2007-Sep-05 Wed	###	###	6.26	6.27	138,454	###	###	###	0.4
2007-Sep-04 Tue	6.29	###	6.29	###			###	###	0.0
2007-Sep-03 Mon	6.26	###	6.25	###			###	###	0.0
2007-Aug-31 Fri	6.29	###	6.27	###			###	###	0.0
2007-Aug-30 Thu	###	6.4	###	###	321,886	###	###	###	0.0
2007-Aug-29 Wed	###	###	###	###			61.2	61.2	0.0
2007-Aug-28 Tue	###	###	###	###	1,254,722	0	###	###	0.0
2007-Aug-27 Mon	###	###	###	###	238,284	0	###	###	0.0
2007-Aug-24 Fri	###	###	###	###	196,386	0	###	###	0.0
2007-Aug-23 Thu	###	6.4	###	###			61.0	61.0	0.0
2007-Aug-22 Wed	###	###	###	###	277,373	0	###	###	0.0
2007-Aug-21 Tue	###	###	6.29	###	213,225	###	###	###	0.0
2007-Aug-20 Mon	6.21	6.29	###	6.27			###	###	0.4
2007-Aug-17 Fri	6.26	###	###	6.21			38.8	38.8	###
2007-Aug-16 Thu	6.27	###	6	6.26			60.0	60.0	0.4
2007-Aug-15 Wed	###	###	6.29	###	869,721	2,735,272	###	###	0.0
2007-Aug-14 Tue	###	6.4	###	6.4			###	###	0.5
2007-Aug-13 Mon	6.4	6.44	###	6.4			###	###	0.5
2007-Aug-10 Fri	6.4	6.44	6.4	6.44	131,424	843,742	73.4	73.4	0.5
2007-Aug-09 Thu	6.45	6.45	6.4	6.43			###	###	###
2007-Aug-08 Wed	6.45	6.48	6.4	6.41			###	###	0.5
2007-Aug-07 Tue	###	6.51	###	6.48	392,072	###	###	###	0.5
2007-Aug-06 Mon	###	###	###	###	259,884	0	80.0	80.0	0.0
2007-Aug-03 Fri	###	###	###	###	567,756	0	69.9	69.9	0.0
2007-Aug-02 Thu	###	###	###	###	687,648	0	50.7	50.7	0.0
2007-Aug-01 Wed	6.51	6.54	###	6.4			57.9	57.9	0.5
2007-Jul-31 Tue	###	###	###	5.88			90.6	90.6	0.4
2007-Jul-30 Mon	5.55	5.7	5.48	###			###	###	0.0
2007-Jul-27 Fri	5.85	5.85	###	5.7	125,884	###	###	###	0.4
2007-Jul-26 Thu	###	###	###	###	204,185	0	25.1	25.1	0.0
2007-Jul-25 Wed	###	###	###	###	87,476	0	###	###	0.0
2007-Jul-24 Tue	###	###	###	###	102,172	0	###	###	0.0
2007-Jul-23 Mon	###	###	###	###			28.7	28.7	0.0
2007-Jul-20 Fri	###	###	###	###	106,887	0	21.6	21.6	0.0
2007-Jul-19 Thu	###	###	###	###			81.1	81.1	0.0
2007-Jul-18 Wed	5.8	###	5.8	5.84	59,926	173,785	76.1	76.1	0.4
2007-Jul-17 Tue	###	6	5.81	5.85			16.1	16.1	0.4
2007-Jul-16 Mon	###	###	5.84	###			###	###	0.0
2007-Jul-13 Fri	###	###	###	###			###	###	0.0
2007-Jul-12 Thu	5.85	5.87	###	###	83,986	###	###	###	0.0
2007-Jul-11 Wed	5.86	5.87	5.81	5.84	41,025	239,586	###	###	0.4
2007-Jul-10 Tue	###	###	5.88	###	54,747	160,956	40.2	40.2	0.0
2007-Jul-09 Mon	###	###	5.89	###	46,443	136,774	###	###	0.0
2007-Jul-06 Fri	5.88	###	5.85	###			72.4	72.4	0.0
2007-Jul-05 Thu	###	5.8	###	5.77			###	###	0.4
2007-Jul-04 Wed	5.8	5.87	###	5.75			###	###	###
2007-Jul-03 Tue	###	###	5.8	5.85	861,055	2,497,059	15.0	15.0	0.4
2007-Jul-02 Mon	###	###	###	###			20.9	20.9	0.0
2007-Jun-29 Fri	###	6.2	###	6.2	61,473	###	###	###	0.4
2007-Jun-28 Thu	6	###	###	###			75.7	75.7	0.0
2007-Jun-27 Wed	###	###	5.76	5.84			###	###	0.4
2007-Jun-26 Tue	###	6.4	###	6.25			28.6	28.6	###
2007-Jun-25 Mon	6.21	###	6.21	###			###	###	0.0
2007-Jun-22 Fri	###	###	5.87	###	286,056	839,574	89.8	89.8	0.0
2007-Jun-21 Thu	###	###	5.85	###			###	###	0.0
2007-Jun-20 Wed	###	###	5.8	###	80,771	###	###	###	0.0
2007-Jun-19 Tue	5.87	6	5.87	###	108,245	###	84.9	84.9	0.0
2007-Jun-18 Mon	5.85	5.85	5.75	5.85			67.5	67.5	0.4
2007-Jun-15 Fri	###	###	5.8	5.85			21.9	21.9	0.4
2007-Jun-14 Thu	###	###	5.85	5.89			37.3	37.3	###
2007-Jun-13 Wed	5.48	5.84	5.42	5.8			95.6	95.6	0.4
2007-Jun-12 Tue	5.5	5.55	5.41	5.44			###	###	0.4
2007-Jun-08 Fri	5.48	5.49	###	5.42			26.9	26.9	0.4
2007-Jun-07 Thu	5.55	5.57	5.44	5.55	220,022	1,211,221	###	###	###
2007-Jun-06 Wed	5.4	5.55	###	5.55	260,877	###	86.9	86.9	###
2007-Jun-05 Tue	###	5.51	###	###	496,643	1,368,251	###	###	0.0
2007-Jun-04 Mon	###	###	###	###			###	###	0.0
2007-Jun-01 Fri	###	###	###	###			###	###	0.0
2007-May-31 Thu	4.86	###	4.86	###			74.8	74.8	0.0
2007-May-30 Wed	###	###	4.85	4.85			###	###	###
2007-May-29 Tue	4.89	###	4.85	###			75.6	75.6	0.0
2007-May-28 Mon	###	###	4.82	###	198,785	479,071	26.7	26.7	0.0
2007-May-25 Fri	###	5	###	###	235,553	588,882	77.9	77.9	0.0
2007-May-24 Thu	4.81	###	4.77	###	426,276	###	88.8	88.8	0.0
2007-May-23 Wed	4.7	4.82	###	4.81			84.0	84.0	###
2007-May-22 Tue	4.56	###	4.56	###	349,646	###	###	###	0.0
2007-May-21 Mon	4.55	4.55	4.5	4.5	571,848	###	###	###	###
2007-May-18 Fri	4.5	4.52	4.47	4.5	171,585	771,274	70.8	70.8	###
2007-May-17 Thu	4.51	4.56	4.47	4.5	152,980	###	33.1	33.1	###
2007-May-16 Wed	4.55	4.59	4.46	4.46	137,651	622,870	20.7	20.7	0.3
2007-May-15 Tue	4.54	4.59	4.5	4.59	70,929	322,372	79.7	79.7	0.3
2007-May-14 Mon	4.46	4.58	4.43	4.51			77.1	77.1	0.3
2007-May-11 Fri	4.5	###	4.41	4.41			###	###	###
2007-May-10 Thu	4.54	4.57	4.47	4.48	254,058	1,148,342	22.1	22.1	###
2007-May-09 Wed	4.58	###	4.5	4.55	147,971	###	30.1	30.1	0.3
2007-May-08 Tue	4.7	4.7	4.44	4.44	153,573	701,828	###	###	0.3
2007-May-07 Mon	###	4.7	###	###	32,770	###	###	###	0.0
2007-May-04 Fri	###	4.72	###	###			###	###	0.0
2007-May-03 Thu	4.71	4.71	###	###	92,571	###	14.5	14.5	0.0
2007-May-02 Wed	4.7	4.72	###	4.7			62.0	62.0	0.3
2007-May-01 Tue	4.74	4.75	###	4.7			37.3	37.3	0.3
2007-Apr-30 Mon	4.74	4.8	4.71	4.74			###	###	0.3
2007-Apr-27 Fri	4.75	4.75	4.71	4.74			###	###	0.3
2007-Apr-26 Thu	###	4.76	###	4.75			###	###	###
2007-Apr-24 Tue	4.72	4.74	###	###	69,652	165,075	31.0	31.0	0.0
2007-Apr-23 Mon	4.71	4.76	4.7	4.72			###	###	0.3
2007-Apr-20 Fri	4.76	4.77	4.71	4.74	67,251	###	###	###	0.3
2007-Apr-19 Thu	4.79	4.8	4.75	4.76	28,552	###	43.2	43.2	###
2007-Apr-18 Wed	4.8	4.82	4.79	4.79	44,786	###	###	###	0.3
2007-Apr-17 Tue	4.84	4.85	4.8	4.8			###	###	0.3
2007-Apr-16 Mon	4.82	4.85	4.8	4.84	25,128	121,242	###	###	0.3
2007-Apr-13 Fri	4.85	4.85	4.76	4.76	52,523	252,373	19.2	19.2	###
2007-Apr-12 Thu	4.85	4.85	4.8	4.85	25,553	###	###	###	###
2007-Apr-11 Wed	4.85	4.86	4.83	4.83			36.9	36.9	0.3
2007-Apr-10 Tue	4.85	###	4.84	4.85	84,178	###	###	###	###
2007-Apr-05 Thu	4.88	4.88	4.84	4.85			###	###	###
2007-Apr-04 Wed	###	###	4.85	4.86			27.7	27.7	0.3
2007-Apr-03 Tue	###	###	4.83	###			###	###	0.0
2007-Apr-02 Mon	###	###	4.88	4.88	77,258	###	24.6	24.6	0.3
2007-Mar-30 Fri	###	###	4.88	###	260,756	636,244	###	###	0.0
2007-Mar-29 Thu	4.82	###	4.82	###	146,885	###	###	###	0.0
2007-Mar-28 Wed	###	###	4.85	4.85			29.3	29.3	###
2007-Mar-27 Tue	4.8	###	4.8	###	170,544	###	83.5	83.5	0.0
2007-Mar-26 Mon	4.8	4.82	4.73	4.75	404,941	###	###	###	###
2007-Mar-23 Fri	###	4.8	###	4.72	557,623	###	71.3	71.3	0.3
2007-Mar-22 Thu	###	###	###	###	341,955	0	###	###	0.0
2007-Mar-21 Wed	###	4.7	###	###	63,157	###	30.4	30.4	0.0
2007-Mar-20 Tue	###	4.7	###	###			###	###	0.0
2007-Mar-19 Mon	4.7	4.71	###	###			###	###	0.0
2007-Mar-16 Fri	4.7	4.71	###	###			###	###	0.0
2007-Mar-15 Thu	4.78	4.78	###	4.7			16.2	16.2	0.3
2007-Mar-14 Wed	4.8	4.8	###	4.78	983,624	###	40.1	40.1	###
2007-Mar-13 Tue	4.8	4.84	4.77	4.8			###	###	0.3
2007-Mar-12 Mon	4.79	4.87	4.76	4.8			62.9	62.9	0.3
2007-Mar-09 Fri	4.79	4.79	###	###			###	###	0.0
2007-Mar-08 Thu	4.72	4.72	4.7	4.7			33.5	33.5	0.3
2007-Mar-07 Wed	###	4.8	###	4.8	111,381	###	82.1	82.1	0.3
2007-Mar-06 Tue	###	4.7	###	4.7			58.6	58.6	0.3
2007-Mar-05 Mon	4.77	4.77	###	###	235,259	###	###	###	0.0
2007-Mar-02 Fri	4.72	4.82	###	4.76			###	###	###
2007-Mar-01 Thu	4.86	###	4.72	4.72	172,827	407,871	16.5	16.5	0.3
2007-Feb-28 Wed	4.8	4.81	###	4.81	233,040	###	###	###	###
2007-Feb-27 Tue	###	###	5	###			###	###	0.0
2007-Feb-26 Mon	###	###	###	###			###	###	0.0
2007-Feb-23 Fri	###	###	###	###			###	###	0.0
2007-Feb-22 Thu	###	###	4.73	###	1,446,375	3,420,676	###	###	0.0
2007-Feb-21 Wed	###	###	###	###	474,221	0	82.0	82.0	0.0
2007-Feb-20 Tue	###	5	###	###			###	###	0.0
2007-Feb-19 Mon	###	5	###	###			###	###	0.0
2007-Feb-16 Fri	4.89	###	4.88	###	61,172	149,259	###	###	0.0
2007-Feb-15 Thu	4.76	###	4.74	4.88			86.5	86.5	0.3
2007-Feb-14 Wed	4.74	4.8	4.74	4.77			###	###	###
2007-Feb-13 Tue	4.78	4.8	4.75	4.79	30,886	147,480	###	###	0.3
2007-Feb-12 Mon	4.85	4.85	4.73	4.75			###	###	###
2007-Feb-09 Fri	4.75	4.85	4.74	4.85			###	###	###
2007-Feb-08 Thu	4.74	4.75	4.73	4.75			67.0	67.0	###
2007-Feb-07 Wed	4.74	4.75	4.73	4.74	121,429	575,573	71.3	71.3	0.3
2007-Feb-06 Tue	4.75	4.75	4.74	4.74	37,786	###	38.7	38.7	0.3
2007-Feb-05 Mon	4.75	4.78	4.73	4.74			41.2	41.2	0.3
2007-Feb-02 Fri	4.75	4.75	4.73	4.73			###	###	0.3
2007-Feb-01 Thu	4.84	4.84	4.73	4.73	204,427	978,183	17.9	17.9	0.3
2007-Jan-31 Wed	4.73	4.85	4.73	4.85	99,583	###	###	###	###
2007-Jan-30 Tue	4.74	4.75	###	4.74			65.1	65.1	0.3
2007-Jan-29 Mon	4.74	4.79	4.71	4.75	98,257	466,720	72.3	72.3	###
2007-Jan-25 Thu	4.75	4.86	4.73	4.75			###	###	###
2007-Jan-24 Wed	4.76	4.86	4.73	4.73			###	###	0.3
2007-Jan-23 Tue	4.82	4.86	4.72	4.85			###	###	###
2007-Jan-22 Mon	4.89	###	4.78	4.82			22.7	22.7	0.3
2007-Jan-19 Fri	4.87	4.89	4.79	4.88			###	###	0.3
2007-Jan-18 Thu	###	###	4.86	4.86			20.2	20.2	0.3
2007-Jan-17 Wed	###	###	###	###	177,976	0	33.6	33.6	0.0
2007-Jan-16 Tue	4.88	4.88	4.83	4.85	71,159	345,476	27.7	27.7	###
2007-Jan-15 Mon	5	5	4.84	4.87			12.7	12.7	0.3
2007-Jan-12 Fri	###	###	###	###			68.4	68.4	0.0
2007-Jan-11 Thu	4.88	###	4.83	###			68.8	68.8	0.0
2007-Jan-10 Wed	###	###	###	4.88			95.1	95.1	0.3
2007-Jan-09 Tue	###	###	###	###	193,050	0	30.4	30.4	0.0
2007-Jan-08 Mon	###	###	###	###			83.5	83.5	0.0
2007-Jan-05 Fri	4.71	4.71	4.47	###	118,658	544,640	15.7	15.7	0.0
2007-Jan-04 Thu	###	4.71	###	4.7			87.7	87.7	0.3
2007-Jan-03 Wed	###	4.7	4.58	###	107,820	500,284	71.0	71.0	0.0
2007-Jan-02 Tue	4.7	4.7	###	###	65,947	154,975	###	###	0.0
2006-Dec-29 Fri	###	###	###	###	486,973	0	62.7	62.7	0.0
2006-Dec-28 Thu	4.7	4.7	###	4.7	23,786	###	###	###	0.3
2006-Dec-27 Wed	###	4.7	###	###	57,259	134,558	62.0	62.0	0.0
2006-Dec-22 Fri	###	###	###	###	31,984	0	###	###	0.0
2006-Dec-21 Thu	4.75	4.75	###	4.7			28.3	28.3	0.3
2006-Dec-20 Wed	4.79	4.79	4.76	4.76	3,786	18,078	###	###	###
2006-Dec-19 Tue	4.81	###	4.75	4.75			25.2	25.2	###
2006-Dec-18 Mon	4.82	4.84	4.82	4.83			###	###	0.3
2006-Dec-15 Fri	4.81	4.83	4.8	4.81	27,373	###	###	###	###
2006-Dec-14 Thu	###	4.8	###	4.8			###	###	0.3
2006-Dec-13 Wed	###	###	4.55	###			78.4	78.4	0.0
2006-Dec-12 Tue	###	###	4.58	###	6,820	###	###	###	0.0
2006-Dec-11 Mon	###	###	4.57	###			74.0	74.0	0.0
2006-Dec-08 Fri	###	###	4.59	###	31,726	###	71.2	71.2	0.0
2006-Dec-07 Thu	###	###	4.55	###			68.2	68.2	0.0
2006-Dec-06 Wed	4.7	4.73	###	###	20,155	###	###	###	0.0
2006-Dec-05 Tue	###	4.73	###	4.7	244,853	579,077	###	###	0.3
2006-Dec-04 Mon	###	###	###	###	50,882	0	###	###	0.0
2006-Dec-01 Fri	4.7	4.71	###	4.7	22,487	52,956	72.1	72.1	0.3
2006-Nov-30 Thu	###	4.73	###	4.73	34,649	81,944	###	###	0.3
2006-Nov-29 Wed	4.71	4.71	###	###			###	###	0.0
2006-Nov-28 Tue	4.75	4.75	###	4.7			29.0	29.0	0.3
2006-Nov-27 Mon	4.83	4.84	###	4.75			###	###	###
2006-Nov-24 Fri	4.77	4.89	4.77	4.89			###	###	###
2006-Nov-23 Thu	4.75	4.89	4.75	4.77			###	###	###
2006-Nov-22 Wed	4.83	4.83	4.75	4.75	31,576	151,249	17.1	17.1	###
2006-Nov-21 Tue	###	4.79	###	4.78			87.8	87.8	###
2006-Nov-20 Mon	4.85	4.85	4.52	###			###	###	0.0
2006-Nov-17 Fri	###	###	4.86	4.86	50,279	122,177	###	###	0.3
2006-Nov-16 Thu	5	5	###	###			###	###	0.0
2006-Nov-15 Wed	###	###	5	###	93,342	233,355	33.5	33.5	0.0
2006-Nov-14 Tue	###	5.22	###	###			###	###	0.0
2006-Nov-13 Mon	###	###	###	###			###	###	0.0
2006-Nov-10 Fri	###	###	###	###			70.9	70.9	0.0
2006-Nov-09 Thu	###	5.2	###	5.2			77.7	77.7	###
2006-Nov-08 Wed	###	5.22	###	5.22			81.9	81.9	0.4
2006-Nov-07 Tue	5.26	5.26	5.2	5.23			###	###	###
2006-Nov-06 Mon	5.25	###	5.25	5.26	65,688	###	64.8	64.8	0.4
2006-Nov-03 Fri	###	###	5.24	5.29	39,126	###	33.1	33.1	0.4
2006-Nov-02 Thu	5.26	5.29	5.24	5.29	29,752	156,644	69.1	69.1	0.4
2006-Nov-01 Wed	5.29	5.29	5.24	5.25			###	###	0.4
2006-Oct-31 Tue	5.25	5.25	###	5.23	51,758	###	###	###	###
2006-Oct-30 Mon	5.2	###	5.2	5.23			###	###	###
2006-Oct-27 Fri	5.22	5.22	###	###	13,923	###	###	###	0.0
2006-Oct-26 Thu	5.21	5.28	5.21	5.28			77.1	77.1	0.4
2006-Oct-25 Wed	5.2	5.23	###	5.21			###	###	0.4
2006-Oct-24 Tue	###	5.24	###	###	49,550	129,821	37.9	37.9	0.0
2006-Oct-23 Mon	###	###	###	###	17,655	0	###	###	0.0
2006-Oct-20 Fri	5.25	5.25	###	###			17.0	17.0	0.0
2006-Oct-19 Thu	5.23	5.25	5.21	5.23			71.0	71.0	###
2006-Oct-18 Wed	5.24	5.24	5.2	5.2			###	###	###
2006-Oct-17 Tue	###	###	###	5.24	241,985	0	###	###	0.4
2006-Oct-16 Mon	###	###	###	###			27.6	27.6	0.0
2006-Oct-13 Fri	###	###	###	###	43,075	0	###	###	0.0
2006-Oct-12 Thu	###	###	###	###	24,570	0	###	###	0.0
2006-Oct-11 Wed	###	###	###	###	24,381	0	21.7	21.7	0.0
2006-Oct-10 Tue	###	###	###	###	13,521	0	###	###	0.0
2006-Oct-09 Mon	###	###	###	###	71,480	0	30.6	30.6	0.0
2006-Oct-06 Fri	###	###	###	###	55,370	0	64.5	64.5	0.0
2006-Oct-05 Thu	###	###	###	###			###	###	0.0
2006-Oct-04 Wed	###	###	###	###	54,727	0	###	###	0.0
2006-Oct-03 Tue	###	###	###	###			69.7	69.7	0.0
2006-Oct-02 Mon	5.2	5.25	###	###			###	###	0.0
2006-Sep-29 Fri	###	###	###	###			90.3	90.3	0.0
2006-Sep-28 Thu	4.82	###	4.82	###	151,659	###	87.8	87.8	0.0
2006-Sep-27 Wed	###	4.8	###	4.8	92,373	###	82.1	82.1	0.3
2006-Sep-26 Tue	###	###	###	###	45,754	0	###	###	0.0
2006-Sep-25 Mon	4.54	###	4.54	###	42,921	###	83.9	83.9	0.0
2006-Sep-22 Fri	4.57	###	4.54	###	117,551	266,840	###	###	0.0
2006-Sep-21 Thu	###	###	4.57	###			###	###	0.0
2006-Sep-20 Wed	4.59	###	4.56	###	30,580	69,722	73.3	73.3	0.0
2006-Sep-19 Tue	4.57	4.59	4.57	4.59			75.5	75.5	0.3
2006-Sep-18 Mon	4.57	4.57	4.55	4.56	475,223	###	30.9	30.9	0.3
2006-Sep-15 Fri	4.54	4.57	4.53	4.57	101,979	###	###	###	###
2006-Sep-14 Thu	4.51	4.55	4.5	4.55	127,145	###	70.1	70.1	0.3
2006-Sep-13 Wed	4.51	4.57	4.5	4.51	129,289	586,325	###	###	0.3
2006-Sep-12 Tue	4.55	4.55	4.46	4.46	264,749	###	30.3	30.3	0.3
2006-Sep-11 Mon	###	###	4.55	4.55	177,485	403,778	###	###	0.3
2006-Sep-08 Fri	###	###	4.45	###	39,829	###	###	###	0.0
2006-Sep-07 Thu	###	###	4.57	4.59	126,076	288,083	20.7	20.7	0.3
2006-Sep-06 Wed	###	###	###	###	33,356	0	###	###	0.0
2006-Sep-05 Tue	4.57	###	4.57	###	151,384	###	84.0	84.0	0.0
2006-Sep-04 Mon	4.5	4.56	4.5	4.56			###	###	0.3
2006-Sep-01 Fri	4.54	###	4.54	4.55			70.0	70.0	0.3
2006-Aug-31 Thu	4.5	4.56	4.47	4.53			67.8	67.8	###
2006-Aug-30 Wed	4.5	4.5	4.47	4.5			###	###	###
2006-Aug-29 Tue	4.5	4.5	4.47	4.49	23,225	###	###	###	###
2006-Aug-28 Mon	4.5	4.51	4.46	4.5			73.1	73.1	###
2006-Aug-25 Fri	4.52	4.55	4.46	4.5			25.1	25.1	###
2006-Aug-24 Thu	###	###	4.51	4.58	282,183	636,322	###	###	0.3
2006-Aug-23 Wed	###	###	4.57	4.57	107,221	###	23.8	23.8	###
2006-Aug-22 Tue	###	###	###	###			32.0	32.0	0.0
2006-Aug-21 Mon	4.51	4.58	4.51	4.58			###	###	0.3
2006-Aug-18 Fri	4.47	4.51	4.45	4.51	102,886	460,929	###	###	0.3
2006-Aug-17 Thu	4.49	4.49	4.47	4.47	5,776	25,876	23.4	23.4	###
2006-Aug-16 Wed	4.45	4.49	4.45	4.48	2,326	###	###	###	###
2006-Aug-15 Tue	4.42	4.45	###	4.45			###	###	0.3
2006-Aug-14 Mon	4.42	4.48	4.41	4.41			###	###	###
2006-Aug-11 Fri	4.49	4.49	4.45	4.45			###	###	0.3
2006-Aug-10 Thu	4.49	4.5	4.49	4.49			68.7	68.7	###
2006-Aug-09 Wed	4.51	4.51	4.47	4.5	62,240	279,457	37.5	37.5	###
2006-Aug-08 Tue	4.44	4.5	4.41	4.5	97,645	###	###	###	###
2006-Aug-07 Mon	4.48	4.48	4.44	4.44	19,350	###	26.8	26.8	0.3
2006-Aug-04 Fri	4.54	4.54	4.47	4.5			29.3	29.3	###
2006-Aug-03 Thu	4.48	4.54	4.48	4.54	63,050	284,355	###	###	0.3
2006-Aug-02 Wed	4.47	4.47	4.47	4.47			###	###	###
2006-Aug-01 Tue	4.51	4.51	4.45	4.5	86,450	###	36.9	36.9	###
2006-Jul-31 Mon	4.59	4.59	4.4	4.58	60,784	273,224	###	###	0.3
2006-Jul-28 Fri	###	4.52	###	4.5	105,144	237,625	###	###	###
2006-Jul-27 Thu	4.4	4.41	###	###			###	###	0.0
2006-Jul-26 Wed	4.45	4.45	4.42	4.42			38.6	38.6	0.3
2006-Jul-25 Tue	4.46	4.47	4.46	4.46			70.2	70.2	0.3
2006-Jul-24 Mon	4.5	4.55	4.46	4.46			31.6	31.6	0.3
2006-Jul-21 Fri	4.4	4.52	###	4.51	270,342	610,972	88.0	88.0	0.3
2006-Jul-20 Thu	4.45	4.45	###	4.4			25.2	25.2	0.3
2006-Jul-19 Wed	4.42	4.5	###	###	118,283	###	###	###	0.0
2006-Jul-18 Tue	###	###	4.24	###			73.2	73.2	0.0
2006-Jul-17 Mon	4.21	4.24	###	4.24			###	###	0.3
2006-Jul-14 Fri	###	4.21	###	4.21	56,277	###	###	###	###
2006-Jul-13 Thu	4.23	4.23	###	4.21			###	###	###
2006-Jul-12 Wed	4.23	4.23	4.22	4.23			###	###	0.3
2006-Jul-11 Tue	4.29	4.29	4.23	4.23			###	###	0.3
2006-Jul-10 Mon	###	###	4.29	4.29			###	###	###
2006-Jul-07 Fri	###	###	4.28	###	122,986	###	63.6	63.6	0.0
2006-Jul-06 Thu	###	###	###	###			60.9	60.9	0.0
2006-Jul-05 Wed	4.25	###	4.25	###			###	###	0.0
2006-Jul-04 Tue	4.2	4.24	4.2	4.22			71.4	71.4	###
2006-Jul-03 Mon	###	###	###	###			7.0	7.0	0.0
2006-Jun-30 Fri	###	###	4.28	###			62.0	62.0	0.0
2006-Jun-28 Wed	###	4.25	###	4.25	64,420	###	79.7	79.7	###
2006-Jun-27 Tue	###	4.2	###	###	120,587	###	###	###	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	###	###	4	###	242,980	###	###	###	0.0
2006-Jun-22 Thu	###	###	4	###	81,971	163,942	25.1	25.1	0.0
2006-Jun-21 Wed	###	###	4	###			70.7	70.7	0.0
2006-Jun-20 Tue	###	###	###	###			###	###	0.0
2006-Jun-19 Mon	###	###	###	###	80,053	0	###	###	0.0
2006-Jun-16 Fri	###	4.21	###	###			67.4	67.4	0.0
2006-Jun-15 Thu	###	###	4	###			76.3	76.3	0.0
2006-Jun-14 Wed	###	###	3.71	###	363,181	###	###	###	0.0
2006-Jun-13 Tue	4.2	4.2	###	###	344,454	723,353	###	###	0.0
2006-Jun-09 Fri	###	###	4.25	###			70.0	70.0	0.0
2006-Jun-08 Thu	###	###	###	###	149,281	0	53.7	53.7	0.0
2006-Jun-07 Wed	4.4	4.4	4.26	###			34.8	34.8	0.0
2006-Jun-06 Tue	4.47	4.47	###	4.4	142,721	318,981	###	###	0.3
2006-Jun-05 Mon	4.49	4.51	4.47	4.5			###	###	###
2006-Jun-02 Fri	4.48	4.5	4.46	4.49			###	###	###
2006-Jun-01 Thu	4.47	4.48	4.46	4.47	16,940	75,721	68.1	68.1	###
2006-May-31 Wed	4.57	4.57	4.46	4.46	70,678	###	15.5	15.5	0.3
2006-May-30 Tue	4.47	4.59	4.47	4.59			###	###	0.3
2006-May-29 Mon	4.46	4.5	4.46	4.47	239,420	###	66.7	66.7	###
2006-May-26 Fri	4.41	4.46	4.41	4.46			###	###	0.3
2006-May-25 Thu	4.47	4.48	4.4	4.41			27.8	27.8	###
2006-May-24 Wed	4.5	4.51	4.47	4.47	20,655	92,740	###	###	###
2006-May-23 Tue	4.45	4.46	4.43	4.46			###	###	0.3
2006-May-22 Mon	4.52	4.52	4.45	4.45			###	###	0.3
2006-May-19 Fri	4.46	4.52	4.45	4.51			74.4	74.4	0.3
2006-May-18 Thu	4.42	4.49	###	4.49	179,922	403,924	86.6	86.6	###
2006-May-17 Wed	###	4.59	###	4.55			###	###	0.3
2006-May-16 Tue	4.45	4.45	###	4.4	679,441	1,511,756	37.3	37.3	0.3
2006-May-15 Mon	4.5	4.5	4.42	4.46			###	###	0.3
2006-May-12 Fri	4.58	###	4.51	4.51	105,540	###	###	###	0.3
2006-May-11 Thu	###	###	4.56	4.58	141,585	###	28.3	28.3	0.3
2006-May-10 Wed	###	###	###	###			###	###	0.0
2006-May-09 Tue	###	###	###	###	98,476	0	69.0	69.0	0.0
2006-May-08 Mon	4.71	4.71	###	###			###	###	0.0
2006-May-05 Fri	###	4.83	4.5	4.73	87,474	###	82.4	82.4	0.3
2006-May-04 Thu	4.73	4.73	4.58	###	164,656	766,473	18.4	18.4	0.0
2006-May-03 Wed	4.85	4.85	4.75	4.75	40,652	195,129	17.0	17.0	###
2006-May-02 Tue	4.8	###	4.8	4.88			###	###	0.3
2006-May-01 Mon	###	###	4.8	4.8			###	###	0.3
2006-Apr-28 Fri	5	5	4.88	###			22.4	22.4	0.0
2006-Apr-27 Thu	###	###	###	5	96,053	0	###	###	0.4
2006-Apr-26 Wed	###	###	5	5	133,429	333,572	27.1	27.1	0.4
2006-Apr-24 Mon	###	###	###	###			37.5	37.5	0.0
2006-Apr-21 Fri	4.79	###	4.79	4.88			82.0	82.0	0.3
2006-Apr-20 Thu	###	4.79	###	4.79			###	###	0.3
2006-Apr-19 Wed	###	###	###	###			###	###	0.0
2006-Apr-18 Tue	4.59	4.59	4.5	4.55			26.0	26.0	0.3
2006-Apr-13 Thu	###	###	###	###			36.4	36.4	0.0
2006-Apr-11 Tue	###	4.7	###	###			###	###	0.0
2006-Apr-10 Mon	4.75	4.75	###	###			20.8	20.8	0.0
2006-Apr-07 Fri	###	4.75	###	4.75			85.0	85.0	###
2006-Apr-06 Thu	4.75	4.77	###	###			15.3	15.3	0.0
2006-Apr-05 Wed	###	###	4.4	4.74			7.8	7.8	0.3
2006-Apr-04 Tue	###	###	###	###			###	###	0.0
2006-Apr-03 Mon	###	###	###	###			63.4	63.4	0.0
2006-Mar-31 Fri	###	###	###	###			81.9	81.9	0.0
2006-Mar-30 Thu	###	###	###	###	148,343	0	###	###	0.0
2006-Mar-29 Wed	###	###	5	5			17.3	17.3	0.4
2006-Mar-28 Tue	###	###	###	###	64,622	0	###	###	0.0
2006-Mar-27 Mon	###	###	###	###	141,223	0	###	###	0.0
2006-Mar-24 Fri	###	5	###	###			###	###	0.0
2006-Mar-23 Thu	###	###	4.89	###			###	###	0.0
2006-Mar-22 Wed	###	###	###	###			28.8	28.8	0.0
2006-Mar-21 Tue	5	###	###	###	253,428	0	###	###	0.0
2006-Mar-20 Mon	4.7	5	4.7	5	288,871	1,401,024	###	###	0.4
2006-Mar-17 Fri	###	###	4.57	4.57			###	###	###
2006-Mar-16 Thu	4.5	###	4.48	4.57	234,182	###	###	###	###
2006-Mar-15 Wed	4.42	4.47	###	4.46	137,650	307,647	76.2	76.2	0.3
2006-Mar-14 Tue	###	4.44	###	###	106,473	236,370	72.6	72.6	0.0
2006-Mar-13 Mon	4.25	###	4.25	###	46,575	98,971	###	###	0.0
2006-Mar-10 Fri	4.2	4.25	###	4.25	81,572	173,340	###	###	###
2006-Mar-09 Thu	4.22	4.22	4.2	4.21			###	###	###
2006-Mar-08 Wed	###	###	4.21	4.21			###	###	###
2006-Mar-07 Tue	4.4	4.43	###	4.4			68.1	68.1	0.3
2006-Mar-06 Mon	4.41	4.43	###	4.4	154,541	###	34.6	34.6	0.3
2006-Mar-03 Fri	4.46	4.54	4.4	4.47	45,981	###	65.6	65.6	###
2006-Mar-02 Thu	4.5	###	4.47	4.54			###	###	0.3
2006-Mar-01 Wed	4.42	4.5	4.42	4.5	108,340	###	84.7	84.7	###
2006-Feb-28 Tue	4.48	4.5	4.41	4.41			###	###	###
2006-Feb-27 Mon	4.48	4.48	4.45	4.48	69,351	309,652	65.1	65.1	###
2006-Feb-24 Fri	4.48	4.5	4.43	4.48			64.7	64.7	###
2006-Feb-23 Thu	4.51	4.51	4.47	4.5			30.6	30.6	###
2006-Feb-22 Wed	4.59	###	4.5	4.51	102,047	###	###	###	0.3