(LSG) LION SELECTION GROUP LIMITED Daily Prices

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

_{Currently Tue 26-Mar-10 11:17:24 AM AEDT}

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

(LSG) LION SELECTION GROUP LIMITED Daily Prices...

TOC Company Info for LSG Limits

Company Details for (LSG) LION SELECTION GROUP LIMITED

Listing Code	LSG
Listing Name	LION SELECTION GROUP LIMITED
GICS Sector	Materials
ISIN Name	LION SELECTION GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000LSG9

Maximum Price date available .. Monday 9th March 2026
Latest price with VOLUME for LSG .. Monday 16th April 2007

LSG 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	0.53	170	0.0
MAX	2.45	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for LSG Bottom

1 2 3 4 5 6 Next >>

End of day Prices (full format),

450 Days for (LSG) LION SELECTION GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-May-08 Tue	0	0	0	0	0				0.0
2007-May-07 Mon	0	0	0	0	0				0.0
2007-May-04 Fri	0	0	0	0	0				0.0
2007-May-03 Thu	0	0	0	0	0				0.0
2007-May-02 Wed	0	0	0	0	0				0.0
2007-May-01 Tue	0	0	0	0	0				0.0
2007-Apr-30 Mon	0	0	0	0	0				0.0
2007-Apr-27 Fri	0	0	0	0	0				0.0
2007-Apr-26 Thu	0	0	0	0	0				0.0
2007-Apr-24 Tue	0	0	0	0	0				0.0
2007-Apr-23 Mon	0	0	0	0	0				0.0
2007-Apr-20 Fri	0	0	0	0	0				0.0
2007-Apr-19 Thu	0	0	0	0	0				0.0
2007-Apr-18 Wed	0	0	0	0	0				0.0
2007-Apr-17 Tue	0	0	0	0	0				0.0
2007-Apr-16 Mon	###	###	###	###	390,123	0	74.9	74.9	0.0
2007-Apr-13 Fri	1.625	###	###	###	105,958	0	39.4	39.4	0.0
2007-Apr-12 Thu	###	###	###	###			24.9	24.9	0.0
2007-Apr-11 Wed	###	1.645	###	###			###	###	0.0
2007-Apr-10 Tue	###	###	###	###			###	###	0.0
2007-Apr-05 Thu	###	###	###	###			###	###	0.0
2007-Apr-04 Wed	###	###	###	###			67.4	67.4	0.0
2007-Apr-03 Tue	1.57	###	1.57	###	101,128	79,385	###	###	0.0
2007-Apr-02 Mon	###	###	1.55	1.575			27.0	27.0	0.1
2007-Mar-30 Fri	###	1.625	1.59	###	102,453	###	60.4	60.4	0.0
2007-Mar-29 Thu	###	###	###	###	216,457	0	62.7	62.7	0.0
2007-Mar-28 Wed	###	###	1.59	1.625	177,250	###	38.3	38.3	###
2007-Mar-27 Tue	###	###	###	###			###	###	0.0
2007-Mar-26 Mon	1.575	###	1.575	###	287,971	226,777	89.7	89.7	0.0
2007-Mar-23 Fri	###	###	###	1.575			18.8	18.8	0.1
2007-Mar-22 Thu	1.57	###	1.55	1.56	249,780	193,579	29.1	29.1	###
2007-Mar-21 Wed	1.51	1.57	1.51	###	224,683	###	84.6	84.6	0.0
2007-Mar-20 Tue	1.49	1.51	1.49	###	315,448	473,172	###	###	0.0
2007-Mar-19 Mon	1.51	1.51	1.485	1.49			22.9	22.9	###
2007-Mar-16 Fri	###	###	1.51	1.51	263,856	###	###	###	0.1
2007-Mar-15 Thu	1.53	1.545	1.525	1.53	105,621	162,128	###	###	###
2007-Mar-14 Wed	1.54	1.55	1.53	1.54			73.7	73.7	###
2007-Mar-13 Tue	1.55	###	1.55	1.56	86,949	67,385	80.1	80.1	###
2007-Mar-12 Mon	1.57	1.575	1.545	1.55	115,258	###	###	###	###
2007-Mar-09 Fri	1.56	1.57	1.56	1.57			###	###	0.1
2007-Mar-08 Thu	1.59	1.59	1.5	1.545			12.4	12.4	###
2007-Mar-07 Wed	1.56	###	1.56	###	164,151	###	81.4	81.4	0.0
2007-Mar-06 Tue	1.54	1.58	1.525	1.57			68.7	68.7	0.1
2007-Mar-05 Mon	###	###	1.53	1.56			33.2	33.2	###
2007-Mar-02 Fri	###	###	###	###			17.2	17.2	0.0
2007-Mar-01 Thu	###	###	###	###	120,282	0	37.0	37.0	0.0
2007-Feb-28 Wed	###	###	1.555	###			###	###	0.0
2007-Feb-27 Tue	1.675	###	1.645	###	124,685	102,553	###	###	0.0
2007-Feb-26 Mon	###	###	1.645	1.675			66.4	66.4	###
2007-Feb-23 Fri	###	###	###	###	157,371	0	19.9	19.9	0.0
2007-Feb-22 Thu	###	1.675	###	###			30.7	30.7	0.0
2007-Feb-21 Wed	###	###	###	###			###	###	0.0
2007-Feb-20 Tue	###	###	###	###	82,522	0	29.7	29.7	0.0
2007-Feb-19 Mon	1.675	1.685	###	###	104,885	###	68.8	68.8	0.0
2007-Feb-16 Fri	###	1.7	###	1.675			###	###	###
2007-Feb-15 Thu	1.71	1.72	###	###	198,921	171,072	25.6	25.6	0.0
2007-Feb-14 Wed	1.73	1.73	1.71	1.71			###	###	0.1
2007-Feb-13 Tue	1.725	1.725	1.71	1.72			34.6	34.6	0.1
2007-Feb-12 Mon	1.71	1.73	1.71	1.72			74.1	74.1	0.1
2007-Feb-09 Fri	1.71	1.71	###	###			24.4	24.4	0.0
2007-Feb-08 Thu	###	###	###	###	147,944	0	###	###	0.0
2007-Feb-07 Wed	###	1.685	###	1.675	163,049	###	39.2	39.2	###
2007-Feb-06 Tue	1.7	1.7	###	###			###	###	0.0
2007-Feb-05 Mon	1.71	1.71	###	###	126,770	108,388	40.4	40.4	0.0
2007-Feb-02 Fri	1.745	1.745	1.71	1.73			###	###	###
2007-Feb-01 Thu	1.74	1.75	###	###			38.7	38.7	0.0
2007-Jan-31 Wed	1.75	1.75	1.73	1.73			30.0	30.0	###
2007-Jan-30 Tue	1.78	1.78	1.75	1.75			22.8	22.8	0.1
2007-Jan-29 Mon	1.78	1.82	1.74	1.8	624,344	###	80.2	80.2	0.1
2007-Jan-25 Thu	1.885	###	1.88	###	527,573	###	72.4	72.4	0.0
2007-Jan-24 Wed	1.885	###	1.87	1.88	339,353	###	33.8	33.8	0.1
2007-Jan-23 Tue	1.88	1.885	###	1.88			###	###	0.1
2007-Jan-22 Mon	1.87	1.885	1.87	1.875			68.0	68.0	###
2007-Jan-19 Fri	1.86	1.885	1.85	1.87			68.9	68.9	###
2007-Jan-18 Thu	###	###	1.83	###			###	###	0.0
2007-Jan-17 Wed	###	1.855	1.83	1.83			37.9	37.9	###
2007-Jan-16 Tue	###	1.84	1.83	###			61.9	61.9	0.0
2007-Jan-15 Mon	1.825	1.84	1.81	###	247,647	451,955	67.6	67.6	0.0
2007-Jan-12 Fri	1.84	1.845	###	###			###	###	0.0
2007-Jan-11 Thu	1.87	1.875	1.82	1.82			13.4	13.4	###
2007-Jan-10 Wed	1.875	1.88	1.84	1.85			32.4	32.4	0.1
2007-Jan-09 Tue	1.82	1.88	1.82	1.855			###	###	0.1
2007-Jan-08 Mon	1.845	1.855	1.81	1.81	392,679	719,584	24.1	24.1	###
2007-Jan-05 Fri	1.87	1.885	1.86	1.87			69.0	69.0	###
2007-Jan-04 Thu	1.87	1.89	1.86	1.89			83.0	83.0	###
2007-Jan-03 Wed	1.855	###	1.855	1.89	316,347	###	84.3	84.3	###
2007-Jan-02 Tue	1.855	###	1.855	###	597,143	553,850	###	###	0.0
2006-Dec-29 Fri	1.825	1.845	1.825	1.845			###	###	###
2006-Dec-28 Thu	1.79	1.85	1.785	###	307,153	558,250	71.5	71.5	0.0
2006-Dec-27 Wed	1.75	1.78	1.75	1.78			79.1	79.1	0.1
2006-Dec-22 Fri	1.75	1.755	1.74	1.75	179,972	###	###	###	0.1
2006-Dec-21 Thu	1.745	1.75	1.73	1.75	146,129	###	74.5	74.5	0.1
2006-Dec-20 Wed	1.755	###	1.71	1.72	266,450	###	###	###	0.1
2006-Dec-19 Tue	1.7	1.75	###	1.75	260,147	227,628	###	###	0.1
2006-Dec-18 Mon	###	1.7	1.675	1.7	224,770	###	###	###	###
2006-Dec-15 Fri	###	###	###	1.685			###	###	###
2006-Dec-14 Thu	###	###	1.675	###			###	###	0.0
2006-Dec-13 Wed	1.685	1.7	###	###	152,370	###	32.8	32.8	0.0
2006-Dec-12 Tue	###	1.7	###	1.685			71.2	71.2	###
2006-Dec-11 Mon	1.675	###	###	###	207,845	0	69.3	69.3	0.0
2006-Dec-08 Fri	###	###	###	###	805,180	0	###	###	0.0
2006-Dec-07 Thu	###	###	###	###			###	###	0.0
2006-Dec-06 Wed	###	###	###	###	508,980	0	###	###	0.0
2006-Dec-05 Tue	###	1.72	###	1.71			###	###	0.1
2006-Dec-04 Mon	1.7	1.7	###	###	272,929	231,989	31.6	31.6	0.0
2006-Dec-01 Fri	###	###	###	###			75.5	75.5	0.0
2006-Nov-30 Thu	###	1.7	###	###			###	###	0.0
2006-Nov-29 Wed	1.7	1.7	###	###			###	###	0.0
2006-Nov-28 Tue	1.7	1.7	###	###	165,047	140,289	34.6	34.6	0.0
2006-Nov-27 Mon	###	###	###	1.7			###	###	###
2006-Nov-24 Fri	###	###	###	1.71	48,720	0	32.0	32.0	0.1
2006-Nov-23 Thu	###	###	###	1.71	204,620	0	70.0	70.0	0.1
2006-Nov-22 Wed	###	###	###	1.7	124,287	0	23.3	23.3	###
2006-Nov-21 Tue	1.73	1.73	###	###			###	###	0.0
2006-Nov-20 Mon	###	1.71	###	1.675	293,351	###	###	###	###
2006-Nov-17 Fri	1.73	1.74	###	1.72			27.5	27.5	0.1
2006-Nov-16 Thu	1.77	1.77	1.73	1.73	375,845	657,728	20.6	20.6	###
2006-Nov-15 Wed	1.78	1.78	1.7	1.75	676,770	1,177,579	###	###	0.1
2006-Nov-14 Tue	1.945	1.945	###	###			21.1	21.1	0.0
2006-Nov-13 Mon	###	1.975	1.945	###	349,723	685,457	###	###	0.0
2006-Nov-10 Fri	###	2	1.955	1.955	755,156	1,493,320	###	###	###
2006-Nov-09 Thu	1.88	###	1.88	1.955			91.9	91.9	###
2006-Nov-08 Wed	1.845	1.875	1.845	###			###	###	0.0
2006-Nov-07 Tue	1.83	1.83	1.81	1.81			###	###	###
2006-Nov-06 Mon	1.83	1.84	###	1.83	85,874	###	63.9	63.9	###
2006-Nov-03 Fri	1.8	1.83	1.8	1.83	92,686	168,225	80.6	80.6	###
2006-Nov-02 Thu	1.84	1.84	1.8	1.8			###	###	0.1
2006-Nov-01 Wed	1.82	1.84	1.79	1.84	120,220	###	###	###	###
2006-Oct-31 Tue	1.79	1.82	1.785	1.82			81.5	81.5	###
2006-Oct-30 Mon	1.78	1.78	1.775	1.775			###	###	###
2006-Oct-27 Fri	1.775	1.78	1.775	1.78	100,379	178,423	71.4	71.4	0.1
2006-Oct-26 Thu	1.785	1.785	1.77	1.77			25.5	25.5	###
2006-Oct-25 Wed	1.79	1.8	1.78	1.78	71,258	127,551	###	###	0.1
2006-Oct-24 Tue	###	###	1.78	###	42,557	37,875	73.7	73.7	0.0
2006-Oct-23 Mon	###	###	1.775	###	77,276	68,582	67.5	67.5	0.0
2006-Oct-20 Fri	###	1.8	1.785	###			66.8	66.8	0.0
2006-Oct-19 Thu	1.78	1.78	1.78	1.78	53,284	94,845	71.0	71.0	0.1
2006-Oct-18 Wed	###	###	1.77	1.78			21.8	21.8	0.1
2006-Oct-17 Tue	1.78	###	1.78	###	90,178	80,258	82.2	82.2	0.0
2006-Oct-16 Mon	1.81	1.81	1.77	1.78	103,680	185,587	17.6	17.6	0.1
2006-Oct-13 Fri	1.81	1.82	1.81	1.81	93,056	###	###	###	###
2006-Oct-12 Thu	1.8	###	###	1.8	95,329	0	###	###	0.1
2006-Oct-11 Wed	1.8	1.8	1.79	1.79	130,174	###	###	###	0.1
2006-Oct-10 Tue	1.81	1.81	1.8	1.8			###	###	0.1
2006-Oct-09 Mon	1.79	###	1.79	1.8			72.9	72.9	0.1
2006-Oct-06 Fri	###	###	1.77	1.78			18.3	18.3	0.1
2006-Oct-05 Thu	1.78	1.81	1.775	###			###	###	0.0
2006-Oct-04 Wed	1.8	1.8	###	1.8	110,444	###	68.8	68.8	0.1
2006-Oct-03 Tue	1.82	1.82	1.785	1.81			###	###	###
2006-Oct-02 Mon	###	1.81	1.79	1.8	75,842	###	###	###	0.1
2006-Sep-29 Fri	1.8	1.82	1.8	1.8			58.1	58.1	0.1
2006-Sep-28 Thu	1.755	1.8	1.74	1.77			71.9	71.9	###
2006-Sep-27 Wed	1.725	1.75	1.725	1.75	102,756	###	###	###	0.1
2006-Sep-26 Tue	1.73	1.73	1.72	1.72			30.2	30.2	0.1
2006-Sep-25 Mon	1.745	1.745	###	1.72	122,148	106,574	17.6	17.6	0.1
2006-Sep-22 Fri	1.77	1.775	1.73	1.73			###	###	###
2006-Sep-21 Thu	1.77	1.775	###	1.745	92,545	###	###	###	0.1
2006-Sep-20 Wed	1.74	1.74	1.71	1.72			###	###	0.1
2006-Sep-19 Tue	1.74	1.775	1.74	1.775			86.5	86.5	###
2006-Sep-18 Mon	1.7	1.78	###	1.71	88,026	78,343	###	###	0.1
2006-Sep-15 Fri	###	###	1.7	1.7			25.1	25.1	###
2006-Sep-14 Thu	1.725	1.75	1.72	###	44,689	###	###	###	0.0
2006-Sep-13 Wed	1.71	1.745	1.71	1.73			76.3	76.3	###
2006-Sep-12 Tue	1.75	1.755	1.675	1.755	139,183	###	82.9	82.9	0.1
2006-Sep-11 Mon	1.785	1.79	###	###			37.8	37.8	0.0
2006-Sep-08 Fri	1.79	1.82	###	1.78	82,078	###	###	###	0.1
2006-Sep-07 Thu	1.83	1.83	1.79	1.8			###	###	0.1
2006-Sep-06 Wed	1.85	1.85	1.84	1.84			31.7	31.7	###
2006-Sep-05 Tue	1.855	1.855	1.84	1.85	79,178	146,281	30.5	30.5	0.1
2006-Sep-04 Mon	1.86	1.89	1.85	1.855	72,450	135,481	###	###	0.1
2006-Sep-01 Fri	1.85	1.855	1.82	1.85			69.1	69.1	0.1
2006-Aug-31 Thu	1.81	1.86	1.81	1.84	90,753	###	###	###	###
2006-Aug-30 Wed	1.8	###	1.8	###	62,587	56,328	###	###	0.0
2006-Aug-29 Tue	###	1.8	1.77	1.79			###	###	0.1
2006-Aug-28 Mon	1.825	1.825	1.77	1.78	584,070	###	###	###	0.1
2006-Aug-25 Fri	1.79	1.83	1.78	1.83			81.4	81.4	###
2006-Aug-24 Thu	1.8	1.8	1.77	1.785			###	###	0.1
2006-Aug-23 Wed	1.785	1.8	1.78	1.8			73.3	73.3	0.1
2006-Aug-22 Tue	1.75	1.8	1.75	1.76			###	###	0.1
2006-Aug-21 Mon	1.71	1.76	1.71	1.76	65,120	112,983	89.0	89.0	0.1
2006-Aug-18 Fri	###	1.8	1.7	1.71			###	###	0.1
2006-Aug-17 Thu	1.785	1.79	1.75	1.75	234,854	###	13.1	13.1	0.1
2006-Aug-16 Wed	1.78	1.81	1.775	1.78			###	###	0.1
2006-Aug-15 Tue	1.81	1.81	1.76	1.775			###	###	###
2006-Aug-14 Mon	1.87	1.87	1.81	1.81			9.9	9.9	###
2006-Aug-11 Fri	1.83	1.86	1.82	1.85	89,950	###	78.7	78.7	0.1
2006-Aug-10 Thu	###	1.88	1.83	1.83	162,279	301,027	16.0	16.0	###
2006-Aug-09 Wed	1.855	1.875	1.825	###	68,279	###	78.2	78.2	0.0
2006-Aug-08 Tue	1.825	1.86	1.825	1.86	66,986	123,421	###	###	0.1
2006-Aug-07 Mon	1.84	1.85	1.825	1.85			###	###	0.1
2006-Aug-04 Fri	1.845	1.845	1.83	1.83	24,153	44,381	###	###	###
2006-Aug-03 Thu	1.85	1.85	1.825	1.84	105,977	###	###	###	###
2006-Aug-02 Wed	1.85	1.85	###	1.85			###	###	0.1
2006-Aug-01 Tue	###	1.87	1.855	###			###	###	0.0
2006-Jul-31 Mon	1.89	###	1.88	1.88	44,043	###	###	###	0.1
2006-Jul-28 Fri	1.88	###	1.86	1.885	47,750	###	###	###	0.1
2006-Jul-27 Thu	1.87	1.885	1.86	1.86			###	###	0.1
2006-Jul-26 Wed	1.86	1.88	1.86	1.87			###	###	###
2006-Jul-25 Tue	1.885	1.885	1.855	1.88	355,257	###	###	###	0.1
2006-Jul-24 Mon	1.89	###	1.88	1.88			36.5	36.5	0.1
2006-Jul-21 Fri	###	###	1.885	###			72.6	72.6	0.0
2006-Jul-20 Thu	###	###	###	###			83.3	83.3	0.0
2006-Jul-19 Wed	###	###	1.88	1.88			29.9	29.9	0.1
2006-Jul-18 Tue	###	###	###	###	248,377	0	15.9	15.9	0.0
2006-Jul-17 Mon	###	###	###	###			###	###	0.0
2006-Jul-14 Fri	###	###	###	###			84.0	84.0	0.0
2006-Jul-13 Thu	1.89	###	1.875	1.89			###	###	###
2006-Jul-12 Wed	###	###	1.875	1.88			###	###	0.1
2006-Jul-11 Tue	###	###	1.87	1.89	66,272	###	###	###	###
2006-Jul-10 Mon	1.88	1.89	1.875	1.875			30.2	30.2	###
2006-Jul-07 Fri	###	###	1.88	1.88	134,281	126,224	###	###	0.1
2006-Jul-06 Thu	###	###	1.89	###			60.9	60.9	0.0
2006-Jul-05 Wed	###	###	1.88	###			65.2	65.2	0.0
2006-Jul-04 Tue	###	###	1.875	###	298,979	###	###	###	0.0
2006-Jul-03 Mon	1.945	1.945	1.875	1.88			###	###	0.1
2006-Jun-30 Fri	1.87	###	1.85	###	299,774	###	###	###	0.0
2006-Jun-27 Tue	###	1.83	###	1.81	94,225	###	###	###	###
2006-Jun-26 Mon	1.81	1.81	###	###			###	###	0.0
2006-Jun-23 Fri	1.85	1.86	###	###	96,184	89,451	16.3	16.3	0.0
2006-Jun-22 Thu	1.825	1.88	1.825	1.84			71.5	71.5	###
2006-Jun-21 Wed	1.82	1.83	1.76	1.8	174,150	###	###	###	0.1
2006-Jun-20 Tue	1.84	1.84	###	1.77	115,358	106,129	12.5	12.5	###
2006-Jun-19 Mon	1.83	1.855	###	1.855	135,589	125,758	###	###	0.1
2006-Jun-16 Fri	1.88	###	1.82	1.825			11.6	11.6	###
2006-Jun-15 Thu	1.8	###	1.8	1.84			77.8	77.8	###
2006-Jun-14 Wed	1.75	###	1.7	1.8			83.1	83.1	0.1
2006-Jun-13 Tue	1.85	1.855	1.76	1.8			###	###	0.1
2006-Jun-09 Fri	1.875	1.89	1.82	1.84			21.4	21.4	###
2006-Jun-08 Thu	###	###	1.84	1.86			28.5	28.5	0.1
2006-Jun-07 Wed	###	###	###	###	83,970	0	25.8	25.8	0.0
2006-Jun-06 Tue	###	###	1.885	1.89	78,541	74,024	###	###	###
2006-Jun-05 Mon	###	###	###	###	391,272	0	72.7	72.7	0.0
2006-Jun-02 Fri	###	###	1.88	###	278,378	261,675	25.5	25.5	0.0
2006-Jun-01 Thu	1.955	1.955	###	###	60,426	###	22.5	22.5	0.0
2006-May-31 Wed	###	###	###	###	91,141	0	###	###	0.0
2006-May-30 Tue	1.985	1.985	###	###			19.2	19.2	0.0
2006-May-29 Mon	###	###	###	###	37,857	0	###	###	0.0
2006-May-26 Fri	1.945	###	1.945	###			###	###	0.0
2006-May-25 Thu	###	###	###	###			21.5	21.5	0.0
2006-May-24 Wed	1.985	###	1.985	###	93,851	93,147	72.7	72.7	0.0
2006-May-23 Tue	1.88	1.975	1.81	###	175,545	###	92.0	92.0	0.0
2006-May-22 Mon	###	###	###	###			32.6	32.6	0.0
2006-May-19 Fri	###	###	###	2	215,325	0	29.1	29.1	0.1
2006-May-18 Thu	###	###	###	###			###	###	0.0
2006-May-17 Wed	###	###	###	###			###	###	0.0
2006-May-16 Tue	###	###	2	###			###	###	0.0
2006-May-15 Mon	2.21	2.22	###	###	312,920	347,341	20.0	20.0	0.0
2006-May-12 Fri	2.24	2.25	2.21	2.21	464,849	###	###	###	0.2
2006-May-11 Thu	2.27	2.29	2.21	2.25	501,826	###	###	###	###
2006-May-10 Wed	2.29	###	2.25	2.27			###	###	0.2
2006-May-09 Tue	2.23	2.25	2.2	2.22	274,750	###	###	###	0.2
2006-May-08 Mon	2.24	2.28	2.23	2.28	209,970	473,482	###	###	0.2
2006-May-05 Fri	###	###	2.25	2.25	149,479	###	13.0	13.0	###
2006-May-04 Thu	###	###	###	2.27			30.9	30.9	0.2
2006-May-03 Wed	2.23	###	2.23	2.29	388,942	433,670	###	###	###
2006-May-02 Tue	###	2.24	###	2.2			###	###	0.2
2006-May-01 Mon	###	###	###	###	422,548	0	78.9	78.9	0.0
2006-Apr-28 Fri	###	###	###	###	399,372	0	37.3	37.3	0.0
2006-Apr-27 Thu	###	2.2	###	###			###	###	0.0
2006-Apr-26 Wed	2.23	2.23	###	###			###	###	0.0
2006-Apr-24 Mon	###	2.25	###	2.23	167,078	###	###	###	###
2006-Apr-21 Fri	2.2	2.2	###	###			15.5	15.5	0.0
2006-Apr-20 Thu	2.25	2.26	2.21	2.21	419,852	###	19.8	19.8	0.2
2006-Apr-19 Wed	2.24	2.25	2.22	2.22	573,850	1,282,554	###	###	0.2
2006-Apr-18 Tue	2.22	2.25	2.22	2.22	240,078	536,574	64.5	64.5	0.2
2006-Apr-13 Thu	2.22	2.23	###	2.2	165,551	184,589	###	###	0.2
2006-Apr-11 Tue	2.22	2.25	2.2	2.2			28.9	28.9	0.2
2006-Apr-10 Mon	2.2	2.2	###	###			36.0	36.0	0.0
2006-Apr-07 Fri	###	###	###	###	504,952	0	###	###	0.0
2006-Apr-06 Thu	###	###	###	###			24.9	24.9	0.0
2006-Apr-05 Wed	###	###	###	###	168,759	0	32.4	32.4	0.0
2006-Apr-04 Tue	###	###	###	###	328,370	0	34.1	34.1	0.0
2006-Apr-03 Mon	###	###	###	###	262,980	0	31.2	31.2	0.0
2006-Mar-31 Fri	###	###	###	###			###	###	0.0
2006-Mar-30 Thu	2	###	2	###	879,958	879,958	71.6	71.6	0.0
2006-Mar-29 Wed	###	###	###	###	2,792,780	0	###	###	0.0
2006-Mar-28 Tue	###	###	###	###			19.9	19.9	0.0
2006-Mar-27 Mon	###	###	###	###			###	###	0.0
2006-Mar-24 Fri	###	###	###	###	133,248	0	###	###	0.0
2006-Mar-23 Thu	1.88	###	1.88	###	200,746	###	###	###	0.0
2006-Mar-22 Wed	###	###	1.88	###			23.6	23.6	0.0
2006-Mar-21 Tue	###	###	###	###	89,380	0	22.7	22.7	0.0
2006-Mar-20 Mon	###	###	###	###	51,370	0	67.1	67.1	0.0
2006-Mar-17 Fri	###	###	###	###			68.2	68.2	0.0
2006-Mar-16 Thu	###	###	###	###			22.1	22.1	0.0
2006-Mar-15 Wed	###	###	###	###			27.8	27.8	0.0
2006-Mar-14 Tue	###	###	###	###			82.0	82.0	0.0
2006-Mar-13 Mon	###	###	###	###	134,986	0	###	###	0.0
2006-Mar-10 Fri	###	###	###	###	141,679	0	###	###	0.0
2006-Mar-09 Thu	###	###	###	###	653,841	0	###	###	0.0
2006-Mar-08 Wed	###	###	###	###	163,280	0	31.4	31.4	0.0
2006-Mar-07 Tue	###	###	1.985	2	357,970	355,285	72.1	72.1	0.1
2006-Mar-06 Mon	###	###	###	###			66.9	66.9	0.0
2006-Mar-03 Fri	###	###	2	###			64.7	64.7	0.0
2006-Mar-02 Thu	###	###	###	2	233,729	0	###	###	0.1
2006-Mar-01 Wed	###	###	2	###	289,225	289,225	77.8	77.8	0.0
2006-Feb-28 Tue	2	2	1.955	###			###	###	0.0
2006-Feb-27 Mon	2	###	2	2	233,540	233,540	65.1	65.1	0.1
2006-Feb-24 Fri	###	###	2	###	152,458	152,458	77.9	77.9	0.0
2006-Feb-23 Thu	###	###	###	###			###	###	0.0
2006-Feb-22 Wed	###	###	###	###	116,285	0	9.2	9.2	0.0
2006-Feb-21 Tue	###	###	###	###			67.4	67.4	0.0
2006-Feb-20 Mon	###	###	###	###			22.2	22.2	0.0
2006-Feb-17 Fri	###	###	###	###			###	###	0.0
2006-Feb-16 Thu	###	###	2	###	203,440	203,440	14.8	14.8	0.0
2006-Feb-15 Wed	###	###	###	###			35.7	35.7	0.0
2006-Feb-14 Tue	###	###	2	###			###	###	0.0
2006-Feb-13 Mon	###	###	###	###	221,026	0	###	###	0.0
2006-Feb-10 Fri	###	###	###	###			###	###	0.0
2006-Feb-09 Thu	###	###	###	###			###	###	0.0
2006-Feb-08 Wed	###	###	###	###			###	###	0.0
2006-Feb-07 Tue	2.26	2.26	1.885	###			###	###	0.0
2006-Feb-06 Mon	###	###	2.23	2.25	153,122	###	12.7	12.7	###
2006-Feb-03 Fri	###	###	###	###	233,440	0	###	###	0.0
2006-Feb-02 Thu	###	###	###	###	209,389	0	75.2	75.2	0.0
2006-Feb-01 Wed	###	###	###	###	190,646	0	79.9	79.9	0.0
2006-Jan-31 Tue	###	###	###	###	319,770	0	24.6	24.6	0.0
2006-Jan-30 Mon	###	###	###	###			###	###	0.0
2006-Jan-27 Fri	###	2.44	###	2.44			83.3	83.3	0.2
2006-Jan-25 Wed	###	###	###	###	344,677	0	###	###	0.0
2006-Jan-24 Tue	###	###	###	###			80.5	80.5	0.0
2006-Jan-23 Mon	2.29	###	2.26	###			88.0	88.0	0.0
2006-Jan-20 Fri	###	###	###	###			29.5	29.5	0.0
2006-Jan-19 Thu	2.26	###	2.26	###	199,126	###	80.6	80.6	0.0
2006-Jan-18 Wed	###	###	2.26	2.26	185,850	###	###	###	###
2006-Jan-17 Tue	###	###	###	###			20.4	20.4	0.0
2006-Jan-16 Mon	2.29	###	2.27	###			83.1	83.1	0.0
2006-Jan-13 Fri	2.25	2.29	2.25	2.26	122,226	277,453	69.1	69.1	###
2006-Jan-12 Thu	2.25	2.29	2.23	2.29			###	###	###
2006-Jan-11 Wed	2.28	2.29	2.23	2.25	239,179	540,544	20.3	20.3	###
2006-Jan-10 Tue	###	###	2.29	###			###	###	0.0
2006-Jan-09 Mon	2.27	###	2.27	2.28	204,386	231,978	###	###	0.2
2006-Jan-06 Fri	2.28	###	2.23	2.26			26.1	26.1	###
2006-Jan-05 Thu	2.29	###	2.27	###	201,928	229,188	75.9	75.9	0.0
2006-Jan-04 Wed	2.26	2.29	2.26	2.27			68.0	68.0	0.2
2006-Jan-03 Tue	###	2.21	###	2.21			73.9	73.9	0.2
2005-Dec-30 Fri	2.22	2.22	2.2	2.21	88,385	###	###	###	0.2
2005-Dec-29 Thu	###	2.2	###	2.2			73.7	73.7	0.2
2005-Dec-28 Wed	###	###	###	###			77.6	77.6	0.0
2005-Dec-27 Tue	###	###	###	###	128,871	0	###	###	0.0
2005-Dec-23 Fri	###	###	###	###	128,871	0	###	###	0.0
2005-Dec-22 Thu	###	###	###	###			25.9	25.9	0.0
2005-Dec-21 Wed	###	###	###	###			76.9	76.9	0.0
2005-Dec-20 Tue	###	###	###	###			###	###	0.0
2005-Dec-19 Mon	###	###	###	###			89.0	89.0	0.0
2005-Dec-16 Fri	###	###	###	###			90.3	90.3	0.0
2005-Dec-15 Thu	###	###	###	###	308,280	0	13.1	13.1	0.0
2005-Dec-14 Wed	###	###	###	###			###	###	0.0
2005-Dec-13 Tue	###	###	###	###			36.8	36.8	0.0
2005-Dec-12 Mon	###	###	###	###	272,747	0	70.6	70.6	0.0
2005-Dec-09 Fri	###	###	###	###			###	###	0.0
2005-Dec-08 Thu	###	###	###	2			33.4	33.4	0.1
2005-Dec-07 Wed	###	###	2	###	411,542	411,542	68.0	68.0	0.0
2005-Dec-06 Tue	2	###	###	###	664,486	0	32.3	32.3	0.0
2005-Dec-05 Mon	###	###	###	###	446,943	0	31.1	31.1	0.0
2005-Dec-02 Fri	2	###	###	###			###	###	0.0
2005-Dec-01 Thu	###	###	###	###	199,141	0	25.7	25.7	0.0
2005-Nov-30 Wed	###	###	###	###	558,771	0	72.2	72.2	0.0
2005-Nov-29 Tue	1.985	2	1.955	1.985			###	###	###
2005-Nov-28 Mon	2	2	###	1.975	190,374	190,374	###	###	###
2005-Nov-25 Fri	2	2	###	###	96,377	96,377	23.8	23.8	0.0
2005-Nov-24 Thu	2	2	###	2	165,353	165,353	###	###	0.1
2005-Nov-23 Wed	2	###	###	2	325,584	0	72.1	72.1	0.1
2005-Nov-22 Tue	###	###	###	1.985	222,825	0	###	###	###
2005-Nov-21 Mon	###	###	###	2			###	###	0.1
2005-Nov-18 Fri	###	###	2	2			###	###	0.1
2005-Nov-17 Thu	###	###	###	###			92.6	92.6	0.0
2005-Nov-16 Wed	###	###	###	###			78.1	78.1	0.0
2005-Nov-15 Tue	###	###	###	###			###	###	0.0
2005-Nov-14 Mon	###	###	###	###	176,451	0	###	###	0.0
2005-Nov-11 Fri	###	###	###	###			80.4	80.4	0.0
2005-Nov-10 Thu	###	###	###	###	146,671	0	###	###	0.0
2005-Nov-09 Wed	###	###	###	###	46,479	0	###	###	0.0
2005-Nov-08 Tue	###	###	###	###	110,155	0	68.7	68.7	0.0
2005-Nov-07 Mon	###	###	###	###			###	###	0.0
2005-Nov-04 Fri	###	###	2	###			###	###	0.0
2005-Nov-03 Thu	###	###	###	###			###	###	0.0
2005-Nov-02 Wed	###	###	2	2			22.1	22.1	0.1
2005-Nov-01 Tue	###	###	###	###	118,155	0	28.2	28.2	0.0
2005-Oct-31 Mon	2	###	2	###			###	###	0.0
2005-Oct-28 Fri	2	2	###	2	75,278	75,278	72.4	72.4	0.1
2005-Oct-27 Thu	2	###	###	###			80.1	80.1	0.0
2005-Oct-26 Wed	2	###	###	2	196,386	0	63.6	63.6	0.1
2005-Oct-25 Tue	###	###	###	###			86.4	86.4	0.0
2005-Oct-24 Mon	1.88	###	1.88	###			87.9	87.9	0.0
2005-Oct-21 Fri	###	###	1.86	1.87			###	###	###
2005-Oct-20 Thu	###	###	###	###	250,382	0	###	###	0.0
2005-Oct-19 Wed	2	2	###	###	236,087	236,087	21.4	21.4	0.0
2005-Oct-18 Tue	###	###	###	2	350,842	0	###	###	0.1
2005-Oct-17 Mon	###	###	###	###	275,972	0	24.4	24.4	0.0
2005-Oct-14 Fri	###	###	###	###	861,980	0	###	###	0.0
2005-Oct-13 Thu	###	###	###	###	357,476	0	79.4	79.4	0.0
2005-Oct-12 Wed	###	###	###	2			74.0	74.0	0.1
2005-Oct-11 Tue	###	1.945	###	###	145,986	141,971	###	###	0.0
2005-Oct-10 Mon	###	###	###	###	113,948	0	###	###	0.0
2005-Oct-07 Fri	1.88	###	###	###			68.9	68.9	0.0
2005-Oct-06 Thu	1.775	###	1.75	1.845	405,779	355,056	###	###	###
2005-Oct-05 Wed	###	###	1.8	1.82			11.6	11.6	###
2005-Oct-04 Tue	1.89	###	1.885	###			81.6	81.6	0.0
2005-Oct-03 Mon	###	###	###	###	167,074	0	8.0	8.0	0.0
2005-Sep-30 Fri	###	###	###	###			67.7	67.7	0.0
2005-Sep-29 Thu	1.89	###	1.89	###			83.1	83.1	0.0
2005-Sep-28 Wed	1.87	###	1.87	1.88			77.4	77.4	0.1
2005-Sep-27 Tue	###	1.975	1.87	1.875	490,385	###	10.2	10.2	###
2005-Sep-26 Mon	###	###	1.925	###	93,780	###	###	###	0.0
2005-Sep-23 Fri	###	###	###	###	274,872	0	13.8	13.8	0.0
2005-Sep-22 Thu	###	###	###	1.985	420,222	0	###	###	###
2005-Sep-21 Wed	###	###	1.955	###	559,881	547,283	75.0	75.0	0.0
2005-Sep-20 Tue	###	1.985	###	1.985			85.0	85.0	###
2005-Sep-19 Mon	###	###	###	###			###	###	0.0
2005-Sep-16 Fri	1.86	###	1.85	###			###	###	0.0
2005-Sep-15 Thu	1.75	1.83	1.75	1.83	456,956	817,951	###	###	###
2005-Sep-14 Wed	1.73	1.785	1.73	1.785	111,428	###	###	###	0.1
2005-Sep-13 Tue	1.8	1.8	1.75	1.75			###	###	0.1
2005-Sep-12 Mon	1.75	1.8	1.75	1.76			###	###	0.1
2005-Sep-09 Fri	1.73	1.74	###	1.72	44,941	###	###	###	0.1
2005-Sep-08 Thu	1.75	1.76	###	1.71			###	###	0.1
2005-Sep-07 Wed	1.725	1.75	1.7	1.75	165,024	###	79.8	79.8	0.1
2005-Sep-06 Tue	1.725	1.73	1.71	1.72			34.4	34.4	0.1
2005-Sep-05 Mon	1.8	1.8	###	1.725			###	###	###
2005-Sep-02 Fri	1.72	1.75	1.7	1.75	232,681	401,374	###	###	0.1
2005-Sep-01 Thu	1.71	1.74	###	1.7	283,381	246,541	24.9	24.9	###
2005-Aug-31 Wed	###	1.71	1.7	1.7			30.0	30.0	###
2005-Aug-30 Tue	1.73	1.75	1.72	1.72			27.2	27.2	0.1
2005-Aug-29 Mon	1.75	1.75	1.73	1.73			34.1	34.1	###
2005-Aug-26 Fri	1.76	1.78	1.745	1.75	265,086	###	###	###	0.1
2005-Aug-25 Thu	1.77	1.78	1.76	1.76			31.8	31.8	0.1
2005-Aug-24 Wed	1.8	1.82	###	1.775	164,757	149,928	23.4	23.4	###
2005-Aug-23 Tue	1.8	1.825	1.8	###			77.7	77.7	0.0
2005-Aug-22 Mon	1.82	1.82	1.8	###	87,189	###	###	###	0.0
2005-Aug-19 Fri	1.81	1.85	1.81	1.85	129,520	237,021	###	###	0.1
2005-Aug-18 Thu	1.8	###	1.8	1.8	191,671	###	76.2	76.2	0.1
2005-Aug-17 Wed	1.82	1.86	1.81	1.845	171,520	###	83.5	83.5	###
2005-Aug-16 Tue	1.83	1.84	1.8	###			###	###	0.0
2005-Aug-15 Mon	1.885	1.89	1.825	1.84			###	###	###
2005-Aug-12 Fri	1.83	1.875	1.83	1.87	270,943	501,921	85.0	85.0	###
2005-Aug-11 Thu	1.75	1.8	1.75	1.8			###	###	0.1
2005-Aug-10 Wed	1.73	1.76	1.73	1.75	166,940	###	78.1	78.1	0.1
2005-Aug-09 Tue	1.76	1.76	1.73	1.73	660,656	1,152,844	16.5	16.5	###
2005-Aug-08 Mon	1.76	1.775	1.76	1.77	44,288	78,279	###	###	###
2005-Aug-05 Fri	1.8	###	1.755	1.755			10.1	10.1	0.1
2005-Aug-04 Thu	1.8	1.86	###	###	175,146	162,885	###	###	0.0
2005-Aug-03 Wed	1.81	1.81	1.75	1.775			###	###	###
2005-Aug-02 Tue	1.83	1.84	1.785	1.81	253,654	459,747	###	###	###
2005-Aug-01 Mon	1.85	1.89	###	###			###	###	0.0
2005-Jul-29 Fri	1.85	1.855	1.83	1.84			26.3	26.3	###
2005-Jul-28 Thu	1.84	1.855	1.83	1.85	557,127	###	###	###	0.1
2005-Jul-27 Wed	1.845	1.86	###	1.85			###	###	0.1
2005-Jul-26 Tue	1.875	1.875	1.83	1.86			###	###	0.1
2005-Jul-25 Mon	1.85	1.88	1.83	1.875			77.8	77.8	###