(MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP Daily Prices Page 2

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 Tue 24-Apr-30 07:41:15 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

(MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP Daily Prices Page 2...

TOC Company Info for MCG Limits

Company Details for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP

Listing Code	MCG
Listing Name	MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
GICS Sector	Media
ISIN Name	MACQUARIE COMMUNICA.
ISIN Security	STAPLED SECURITIES
ISIN Code	AU000000MCG1

Maximum Price date available .. Monday 29th April 2024
Latest price with VOLUME for MCG .. Wednesday 8th July 2009

MCG 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	0.74	4,780	0.4
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MCG Bottom

<< Previous 1 2 3 4 5 6 Next >>

End of day Prices (full format),

300 Days for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -1.6183
2008-May-20 Tue	###	###	###	###	995,179	0	18.0	18.0	0.0
2008-May-19 Mon	###	4.2	###	###			67.2	67.2	0.0
2008-May-16 Fri	###	4.2	###	###	1,861,787	3,909,752	17.9	17.9	0.0
2008-May-15 Thu	4.28	4.29	###	###	1,669,323	###	###	###	0.0
2008-May-14 Wed	###	###	4.26	###	2,120,078	###	###	###	0.0
2008-May-13 Tue	4.25	###	4.21	###			84.0	84.0	0.0
2008-May-12 Mon	4.24	###	###	4.27			###	###	###
2008-May-09 Fri	###	###	###	4.27	1,424,578	0	###	###	###
2008-May-08 Thu	###	###	###	###			###	###	0.0
2008-May-07 Wed	4.24	4.28	###	###	1,955,241	###	###	###	0.0
2008-May-06 Tue	4.4	4.46	###	###	1,337,381	2,982,359	7.8	7.8	0.0
2008-May-05 Mon	4.46	4.55	###	###	1,286,673	2,927,181	###	###	0.0
2008-May-02 Fri	4.5	###	4.45	4.45	1,141,940	###	25.2	25.2	0.3
2008-May-01 Thu	4.52	4.53	4.44	4.46	1,673,279	7,504,656	###	###	0.3
2008-Apr-30 Wed	4.43	4.54	4.41	4.49	1,738,948	###	###	###	###
2008-Apr-29 Tue	4.48	###	4.41	4.52	1,828,288	4,031,375	###	###	0.3
2008-Apr-28 Mon	4.57	###	###	4.47	2,089,955	0	###	###	###
2008-Apr-24 Thu	4.58	###	4.47	4.56	1,469,057	3,283,342	33.8	33.8	0.3
2008-Apr-23 Wed	4.5	###	4.48	###	1,218,245	###	86.2	86.2	0.0
2008-Apr-22 Tue	###	4.81	4.49	###	1,503,340	###	23.7	23.7	0.0
2008-Apr-21 Mon	4.73	4.85	###	4.76			###	###	###
2008-Apr-18 Fri	4.75	4.84	4.53	4.59			###	###	0.3
2008-Apr-17 Thu	###	###	4.5	4.58			26.3	26.3	0.3
2008-Apr-16 Wed	###	4.56	###	4.45			###	###	0.3
2008-Apr-15 Tue	###	4.4	###	###			18.5	18.5	0.0
2008-Apr-14 Mon	###	4.4	4.2	###	1,058,682	###	34.9	34.9	0.0
2008-Apr-11 Fri	4.42	4.48	4.28	4.41	924,855	###	35.8	35.8	###
2008-Apr-10 Thu	###	4.46	4.26	###	1,410,086	6,147,974	###	###	0.0
2008-Apr-09 Wed	4.42	4.42	4.2	###			35.5	35.5	0.0
2008-Apr-08 Tue	4.56	4.58	4.42	4.47			22.8	22.8	###
2008-Apr-07 Mon	4.5	###	4.44	4.56	2,424,174	###	###	###	0.3
2008-Apr-04 Fri	###	###	4.51	4.54			###	###	0.3
2008-Apr-03 Thu	4.45	###	4.41	4.55			79.5	79.5	0.3
2008-Apr-02 Wed	4.4	4.5	###	###			39.4	39.4	0.0
2008-Apr-01 Tue	4.25	4.28	4.2	4.25	1,496,722	###	###	###	###
2008-Mar-31 Mon	###	4.23	###	4.2	1,598,121	3,380,025	75.6	75.6	###
2008-Mar-28 Fri	###	4.27	###	###	797,441	###	###	###	0.0
2008-Mar-27 Thu	4.25	###	###	###			###	###	0.0
2008-Mar-26 Wed	###	###	###	###			85.1	85.1	0.0
2008-Mar-25 Tue	###	4.2	###	###			26.8	26.8	0.0
2008-Mar-20 Thu	3.85	###	3.84	###			83.1	83.1	0.0
2008-Mar-19 Wed	###	4	3.86	###			###	###	0.0
2008-Mar-18 Tue	###	###	3.8	3.85	3,055,556	5,805,556	31.5	31.5	0.3
2008-Mar-17 Mon	###	###	3.86	###	2,764,882	5,336,222	###	###	0.0
2008-Mar-14 Fri	###	###	3.86	###	2,710,442	5,231,153	###	###	0.0
2008-Mar-13 Thu	###	###	###	###	4,340,370	0	77.5	77.5	0.0
2008-Mar-12 Wed	###	###	###	4.21			75.2	75.2	###
2008-Mar-11 Tue	###	###	3.87	###	1,914,541	###	###	###	0.0
2008-Mar-10 Mon	###	###	###	###			81.9	81.9	0.0
2008-Mar-07 Fri	4.2	4.23	###	###			32.6	32.6	0.0
2008-Mar-06 Thu	###	###	###	###			69.0	69.0	0.0
2008-Mar-05 Wed	4.5	4.51	###	###			26.1	26.1	0.0
2008-Mar-04 Tue	###	###	4.5	4.5			29.7	29.7	###
2008-Mar-03 Mon	###	###	4.51	###			###	###	0.0
2008-Feb-29 Fri	4.8	4.84	###	###			###	###	0.0
2008-Feb-28 Thu	###	###	4.85	4.85	1,183,027	2,868,840	###	###	###
2008-Feb-27 Wed	5	###	4.89	5	990,083	2,420,752	65.9	65.9	0.4
2008-Feb-26 Tue	###	###	###	5			33.9	33.9	0.4
2008-Feb-25 Mon	###	###	4.87	###			26.2	26.2	0.0
2008-Feb-22 Fri	###	###	###	###			###	###	0.0
2008-Feb-21 Thu	###	5.21	###	###	1,623,628	4,229,550	###	###	0.0
2008-Feb-20 Wed	###	###	###	###	1,763,428	0	39.7	39.7	0.0
2008-Feb-19 Tue	###	###	###	###	1,722,949	0	75.2	75.2	0.0
2008-Feb-18 Mon	4.83	###	4.83	###	826,056	1,994,925	87.4	87.4	0.0
2008-Feb-15 Fri	###	###	4.85	###			###	###	0.0
2008-Feb-14 Thu	###	###	###	###			###	###	0.0
2008-Feb-13 Wed	###	5.23	###	###			###	###	0.0
2008-Feb-12 Tue	###	###	###	###	1,251,680	0	###	###	0.0
2008-Feb-11 Mon	###	5.25	###	###	950,620	2,495,377	###	###	0.0
2008-Feb-08 Fri	###	5.2	###	###	1,137,446	2,957,359	###	###	0.0
2008-Feb-07 Thu	###	###	4.82	###	1,350,026	###	###	###	0.0
2008-Feb-06 Wed	###	5.24	###	###			25.9	25.9	0.0
2008-Feb-05 Tue	###	5.28	###	5.22			###	###	0.4
2008-Feb-04 Mon	###	###	###	###			###	###	0.0
2008-Feb-01 Fri	###	5.24	###	###	1,865,351	###	22.2	22.2	0.0
2008-Jan-31 Thu	###	###	###	###			74.4	74.4	0.0
2008-Jan-30 Wed	###	5.25	###	###			###	###	0.0
2008-Jan-29 Tue	###	5.24	###	###			###	###	0.0
2008-Jan-25 Fri	4.77	5.27	4.77	###			88.8	88.8	0.0
2008-Jan-24 Thu	###	4.77	4.59	###			###	###	0.0
2008-Jan-23 Wed	###	###	4.52	###			###	###	0.0
2008-Jan-22 Tue	4.53	###	###	4.46			###	###	0.3
2008-Jan-21 Mon	4.84	4.88	4.52	4.79	1,497,072	###	###	###	0.3
2008-Jan-18 Fri	4.75	4.8	4.7	4.74			###	###	0.3
2008-Jan-17 Thu	###	###	4.77	4.83			11.7	11.7	0.3
2008-Jan-16 Wed	4.7	4.89	4.7	4.76			###	###	###
2008-Jan-15 Tue	###	###	###	###			###	###	0.0
2008-Jan-14 Mon	###	###	###	###	844,429	0	###	###	0.0
2008-Jan-11 Fri	###	5.21	5	###			###	###	0.0
2008-Jan-10 Thu	###	###	###	###	1,500,272	0	###	###	0.0
2008-Jan-09 Wed	###	5.43	###	5.4	1,783,576	###	82.7	82.7	0.4
2008-Jan-08 Tue	###	5.42	###	5.41	2,181,221	###	###	###	###
2008-Jan-07 Mon	###	###	5.25	###			###	###	0.0
2008-Jan-04 Fri	###	5.45	###	###	726,128	###	69.6	69.6	0.0
2008-Jan-03 Thu	###	###	5.25	###			30.7	30.7	0.0
2008-Jan-02 Wed	###	5.41	###	5.41			###	###	###
2007-Dec-31 Mon	###	5.43	###	5.43	2,331,644	###	70.0	70.0	0.4
2007-Dec-28 Fri	###	###	###	###			23.0	23.0	0.0
2007-Dec-27 Thu	5.21	5.42	###	5.42	859,279	2,328,646	###	###	0.4
2007-Dec-24 Mon	###	5.25	###	5.25	844,946	2,217,983	81.6	81.6	0.4
2007-Dec-21 Fri	###	5.21	5	5.21			###	###	0.4
2007-Dec-20 Thu	5.27	###	###	5.22	5,377,858	0	33.4	33.4	0.4
2007-Dec-19 Wed	###	###	###	5.25			28.9	28.9	0.4
2007-Dec-18 Tue	###	###	4.28	###			38.5	38.5	0.0
2007-Dec-17 Mon	###	###	5.2	5.2			###	###	###
2007-Dec-14 Fri	5.59	###	###	###	1,602,385	0	13.8	13.8	0.0
2007-Dec-13 Thu	###	###	5.51	5.54	1,836,125	5,058,524	###	###	0.4
2007-Dec-12 Wed	###	5.7	###	###			29.1	29.1	0.0
2007-Dec-11 Tue	###	5.71	5.59	5.71	1,186,720	###	###	###	0.4
2007-Dec-10 Mon	###	###	5.56	5.57	1,673,476	###	###	###	0.4
2007-Dec-07 Fri	5.5	###	5.48	###	2,225,081	6,096,721	83.1	83.1	0.0
2007-Dec-06 Thu	5.45	5.47	5.41	5.45			###	###	###
2007-Dec-05 Wed	5.43	5.44	###	###	2,863,123	###	30.2	30.2	0.0
2007-Dec-04 Tue	5.45	5.53	5.4	5.47	2,827,922	###	70.1	70.1	###
2007-Dec-03 Mon	5.42	5.53	###	5.45	1,383,651	###	###	###	###
2007-Nov-30 Fri	5.4	5.47	###	###	7,951,525	21,747,420	###	###	0.0
2007-Nov-29 Thu	5.42	5.56	5.4	5.4			###	###	0.4
2007-Nov-28 Wed	5.43	5.48	###	5.41			###	###	###
2007-Nov-27 Tue	5.45	5.52	###	5.43			34.1	34.1	0.4
2007-Nov-26 Mon	5.41	5.54	###	5.54	1,308,580	###	###	###	0.4
2007-Nov-23 Fri	5.44	5.44	###	###	882,257	###	###	###	0.0
2007-Nov-22 Thu	5.4	5.44	###	5.4			75.9	75.9	0.4
2007-Nov-21 Wed	5.43	5.46	###	###			25.0	25.0	0.0
2007-Nov-20 Tue	5.4	5.48	5.4	5.44			75.2	75.2	0.4
2007-Nov-19 Mon	5.45	5.53	5.44	5.53			###	###	###
2007-Nov-16 Fri	5.4	5.45	###	5.4	1,563,128	4,259,523	###	###	0.4
2007-Nov-15 Thu	5.42	5.53	5.4	5.41	1,795,073	9,810,073	###	###	###
2007-Nov-14 Wed	###	5.47	###	5.4			77.5	77.5	0.4
2007-Nov-13 Tue	###	###	5.23	###	1,629,124	4,260,159	67.6	67.6	0.0
2007-Nov-12 Mon	###	5.44	###	###	987,847	2,686,943	42.0	42.0	0.0
2007-Nov-09 Fri	###	5.41	###	5.41			73.1	73.1	###
2007-Nov-08 Thu	5.4	5.41	5.26	###	2,335,524	12,460,020	###	###	0.0
2007-Nov-07 Wed	5.57	###	5.42	5.48			21.2	21.2	###
2007-Nov-06 Tue	5.56	###	5.56	###			###	###	0.0
2007-Nov-05 Mon	###	###	5.55	5.56			38.9	38.9	0.4
2007-Nov-02 Fri	###	5.7	###	###	1,292,078	3,682,422	61.3	61.3	0.0
2007-Nov-01 Thu	5.7	5.74	5.7	5.72	4,012,141	22,949,446	60.7	60.7	0.4
2007-Oct-31 Wed	5.8	5.8	###	5.74			###	###	0.4
2007-Oct-30 Tue	5.7	5.8	###	5.8	1,018,721	###	###	###	0.4
2007-Oct-29 Mon	###	5.73	###	5.7			75.9	75.9	0.4
2007-Oct-26 Fri	###	###	###	###	1,177,677	0	###	###	0.0
2007-Oct-25 Thu	###	###	###	###			###	###	0.0
2007-Oct-24 Wed	###	###	###	###			###	###	0.0
2007-Oct-23 Tue	5.7	5.7	###	###			20.1	20.1	0.0
2007-Oct-22 Mon	###	5.75	###	5.71			###	###	0.4
2007-Oct-19 Fri	5.71	5.74	###	5.72			###	###	0.4
2007-Oct-18 Thu	5.7	5.75	###	5.71	3,169,978	9,113,686	65.6	65.6	0.4
2007-Oct-17 Wed	###	###	###	###			74.9	74.9	0.0
2007-Oct-16 Tue	###	###	###	###			35.6	35.6	0.0
2007-Oct-15 Mon	5.77	5.77	###	###			28.5	28.5	0.0
2007-Oct-12 Fri	###	5.7	5.56	###	1,408,258	###	###	###	0.0
2007-Oct-11 Thu	###	5.72	###	###			62.9	62.9	0.0
2007-Oct-10 Wed	5.8	5.8	###	###			###	###	0.0
2007-Oct-09 Tue	5.77	5.83	5.72	5.75	1,709,153	9,870,358	33.2	33.2	###
2007-Oct-08 Mon	###	###	###	5.71			###	###	0.4
2007-Oct-05 Fri	###	###	5.88	5.88			###	###	0.4
2007-Oct-04 Thu	###	###	###	6	1,383,146	0	###	###	0.4
2007-Oct-03 Wed	6	###	###	###	2,303,553	0	###	###	0.0
2007-Oct-02 Tue	###	###	###	###	1,996,584	0	###	###	0.0
2007-Oct-01 Mon	###	###	###	###	461,522	0	###	###	0.0
2007-Sep-28 Fri	###	###	###	###	1,709,054	0	###	###	0.0
2007-Sep-27 Thu	###	###	5.89	###	1,827,253	###	###	###	0.0
2007-Sep-26 Wed	###	###	5.83	###	1,207,944	3,521,156	###	###	0.0
2007-Sep-25 Tue	5.76	5.86	5.76	5.84			76.3	76.3	0.4
2007-Sep-24 Mon	5.71	5.86	###	5.83	803,145	###	###	###	###
2007-Sep-21 Fri	5.82	5.82	###	###	912,024	2,653,989	###	###	0.0
2007-Sep-20 Thu	5.72	5.89	5.72	5.82			81.8	81.8	0.4
2007-Sep-19 Wed	5.74	5.74	###	###			###	###	0.0
2007-Sep-18 Tue	5.7	5.7	5.54	5.56	1,724,640	9,692,476	###	###	0.4
2007-Sep-17 Mon	5.72	5.73	###	###			###	###	0.0
2007-Sep-14 Fri	5.75	5.75	###	###			16.1	16.1	0.0
2007-Sep-13 Thu	5.78	5.78	###	###			22.2	22.2	0.0
2007-Sep-12 Wed	5.86	###	5.77	5.78	1,604,824	###	29.6	29.6	0.4
2007-Sep-11 Tue	5.77	5.85	5.77	5.84	896,557	###	78.2	78.2	0.4
2007-Sep-10 Mon	5.8	5.82	5.76	5.77	638,789	3,698,588	29.5	29.5	0.4
2007-Sep-07 Fri	5.85	5.87	5.8	5.85			###	###	0.4
2007-Sep-06 Thu	5.84	###	5.77	5.85			67.1	67.1	0.4
2007-Sep-05 Wed	###	###	5.85	5.85	1,044,854	###	###	###	0.4
2007-Sep-04 Tue	5.84	###	5.82	###			78.8	78.8	0.0
2007-Sep-03 Mon	5.83	5.83	5.74	5.83	882,651	###	66.6	66.6	###
2007-Aug-31 Fri	5.7	5.82	5.7	5.8	1,248,327	###	70.4	70.4	0.4
2007-Aug-30 Thu	5.77	5.79	5.7	5.75			###	###	###
2007-Aug-29 Wed	###	5.77	###	5.73			67.7	67.7	###
2007-Aug-28 Tue	5.85	5.89	5.7	5.8	1,191,251	###	###	###	0.4
2007-Aug-27 Mon	5.8	###	5.8	5.85	951,359	2,758,941	###	###	0.4
2007-Aug-24 Fri	5.7	5.7	5.59	###	2,029,381	11,455,855	38.1	38.1	0.0
2007-Aug-23 Thu	5.75	5.89	5.59	5.7			###	###	0.4
2007-Aug-22 Wed	5.7	5.79	###	5.73			65.8	65.8	###
2007-Aug-21 Tue	5.71	5.74	###	###	1,457,542	4,183,145	###	###	0.0
2007-Aug-20 Mon	5.84	5.84	###	5.72	1,952,949	###	###	###	0.4
2007-Aug-17 Fri	5.45	###	5.45	5.56			75.5	75.5	0.4
2007-Aug-16 Thu	###	###	5.21	###			57.7	57.7	0.0
2007-Aug-15 Wed	5.53	5.55	###	5.4	1,444,172	4,007,577	###	###	0.4
2007-Aug-14 Tue	5.57	###	5.53	5.55			###	###	###
2007-Aug-13 Mon	5.58	###	###	5.53	1,975,976	0	38.3	38.3	###
2007-Aug-10 Fri	###	5.82	5.59	###			###	###	0.0
2007-Aug-09 Thu	5.85	###	5.8	5.84			###	###	0.4
2007-Aug-08 Wed	5.8	5.88	5.76	5.83	2,389,183	13,905,045	###	###	###
2007-Aug-07 Tue	5.85	###	5.79	5.8			###	###	0.4
2007-Aug-06 Mon	5.77	5.82	###	5.71			47.1	47.1	0.4
2007-Aug-03 Fri	5.89	###	5.81	###	974,580	2,831,154	70.2	70.2	0.0
2007-Aug-02 Thu	###	###	5.83	5.88	2,597,740	###	###	###	0.4
2007-Aug-01 Wed	5.75	###	5.75	###			###	###	0.0
2007-Jul-31 Tue	###	6	###	###			###	###	0.0
2007-Jul-30 Mon	###	###	5.76	###	912,727	2,628,653	###	###	0.0
2007-Jul-27 Fri	###	###	5.77	5.83			###	###	###
2007-Jul-26 Thu	###	###	###	###	1,394,329	0	35.4	35.4	0.0
2007-Jul-25 Wed	###	###	###	###	1,027,526	0	###	###	0.0
2007-Jul-24 Tue	###	###	###	###			79.6	79.6	0.0
2007-Jul-23 Mon	###	###	###	###			###	###	0.0
2007-Jul-20 Fri	###	###	###	###	1,159,640	0	61.9	61.9	0.0
2007-Jul-19 Thu	###	###	###	###	1,142,584	0	63.5	63.5	0.0
2007-Jul-18 Wed	6	###	###	###			38.3	38.3	0.0
2007-Jul-17 Tue	###	6	###	###			###	###	0.0
2007-Jul-16 Mon	6	###	###	###	1,624,844	0	31.4	31.4	0.0
2007-Jul-13 Fri	###	###	###	6			###	###	0.4
2007-Jul-12 Thu	###	###	###	###	1,587,841	0	21.4	21.4	0.0
2007-Jul-11 Wed	###	###	###	###			###	###	0.0
2007-Jul-10 Tue	###	###	###	###			###	###	0.0
2007-Jul-09 Mon	###	6	###	###			36.8	36.8	0.0
2007-Jul-06 Fri	###	###	###	###	1,255,129	0	20.1	20.1	0.0
2007-Jul-05 Thu	###	###	###	###	1,799,521	0	62.6	62.6	0.0
2007-Jul-04 Wed	###	###	###	###			###	###	0.0
2007-Jul-03 Tue	###	###	###	###	3,856,353	0	###	###	0.0
2007-Jul-02 Mon	0	0	0	0	0				0.0
2007-Jun-29 Fri	###	###	###	###	2,536,050	0	81.6	81.6	0.0
2007-Jun-28 Thu	###	###	###	###	1,503,126	0	63.4	63.4	0.0
2007-Jun-27 Wed	###	###	###	###			###	###	0.0
2007-Jun-26 Tue	6.21	6.23	###	###			36.0	36.0	0.0
2007-Jun-25 Mon	6.2	6.24	###	###	1,623,483	###	28.0	28.0	0.0
2007-Jun-22 Fri	###	6.41	###	6.4	2,034,854	###	64.2	64.2	0.5
2007-Jun-21 Thu	6.4	6.45	###	###	3,040,859	9,806,770	29.5	29.5	0.0
2007-Jun-20 Wed	6.27	6.48	6.25	6.47	1,203,875	###	85.2	85.2	0.5
2007-Jun-19 Tue	###	###	6.22	6.26	1,672,321	###	###	###	0.4
2007-Jun-18 Mon	6.24	###	6.22	###			###	###	0.0
2007-Jun-15 Fri	###	6.29	###	6.24	1,255,777	###	72.6	72.6	0.4
2007-Jun-14 Thu	6.28	6.29	###	6.21	962,971	3,028,543	###	###	###
2007-Jun-13 Wed	###	6.28	###	6.21	1,398,352	4,390,825	75.6	75.6	###
2007-Jun-12 Tue	6.29	6.46	###	###	2,280,474	###	24.4	24.4	0.0
2007-Jun-08 Fri	6.44	6.47	6.25	###			21.1	21.1	0.0
2007-Jun-07 Thu	6.51	###	6.42	6.47	2,336,273	###	###	###	0.5
2007-Jun-06 Wed	6.72	6.73	6.54	###	1,684,040	###	33.2	33.2	0.0
2007-Jun-05 Tue	6.76	6.78	###	6.7			34.7	34.7	0.5
2007-Jun-04 Mon	6.89	###	6.77	6.8	2,271,388	7,688,648	27.1	27.1	0.5
2007-Jun-01 Fri	6.87	###	###	6.79	1,479,986	0	24.0	24.0	0.5
2007-May-31 Thu	6.72	6.83	###	6.83	4,708,776	16,080,470	###	###	0.5
2007-May-30 Wed	###	6.75	###	###	1,386,156	4,678,276	###	###	0.0
2007-May-29 Tue	###	###	6.57	###			###	###	0.0
2007-May-28 Mon	###	###	6.59	###	1,218,578	###	82.5	82.5	0.0
2007-May-25 Fri	6.51	6.59	6.51	6.59			76.0	76.0	###
2007-May-24 Thu	###	###	6.52	6.54			###	###	0.5
2007-May-23 Wed	###	6.72	###	###	917,876	###	32.0	32.0	0.0
2007-May-22 Tue	6.72	6.72	6.59	###			###	###	0.0
2007-May-21 Mon	###	6.75	###	6.75			###	###	0.5
2007-May-18 Fri	6.72	6.75	6.58	###	1,600,723	###	###	###	0.0
2007-May-17 Thu	6.7	6.75	###	6.7	1,567,387	###	65.4	65.4	0.5
2007-May-16 Wed	6.7	6.71	###	6.7			###	###	0.5
2007-May-15 Tue	6.59	6.72	6.59	6.7			83.4	83.4	0.5
2007-May-14 Mon	###	6.7	6.58	6.58	560,729	3,723,240	24.5	24.5	0.5
2007-May-11 Fri	###	###	6.55	###	2,055,726	###	###	###	0.0
2007-May-10 Thu	6.57	###	6.54	###			###	###	0.0
2007-May-09 Wed	###	###	6.53	6.57	800,358	###	###	###	###
2007-May-08 Tue	6.71	6.71	6.55	###	1,482,721	9,830,440	33.2	33.2	0.0
2007-May-07 Mon	6.75	6.76	###	6.72			###	###	0.5
2007-May-04 Fri	6.76	6.77	###	6.77			###	###	###
2007-May-03 Thu	6.74	6.78	###	6.7			28.4	28.4	0.5
2007-May-02 Wed	###	6.78	###	###	3,966,686	###	65.7	65.7	0.0
2007-May-01 Tue	###	###	6.55	###			76.5	76.5	0.0
2007-Apr-30 Mon	6.49	###	6.46	###			80.7	80.7	0.0
2007-Apr-27 Fri	6.54	6.55	6.46	6.49			34.0	34.0	###
2007-Apr-26 Thu	6.58	6.58	6.48	6.55			35.9	35.9	0.5
2007-Apr-24 Tue	6.54	6.56	6.46	6.5	4,342,244	###	33.2	33.2	0.5
2007-Apr-23 Mon	###	6.57	###	6.52			###	###	0.5
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	6.2	6.23	###	###			30.0	30.0	0.0
2007-Apr-17 Tue	###	6.2	###	###			###	###	0.0
2007-Apr-16 Mon	6.25	6.28	###	###			###	###	0.0
2007-Apr-13 Fri	6.29	###	6.2	6.2	662,529	###	###	###	0.4
2007-Apr-12 Thu	6.22	6.26	6.2	6.21			###	###	###
2007-Apr-11 Wed	###	###	6.23	6.28	4,236,889	###	###	###	0.4
2007-Apr-10 Tue	###	6.4	6.26	###			24.6	24.6	0.0
2007-Apr-05 Thu	6.53	6.53	###	###			###	###	0.0
2007-Apr-04 Wed	###	###	6.5	6.54			26.6	26.6	0.5
2007-Apr-03 Tue	6.4	6.54	6.4	6.54			82.1	82.1	0.5
2007-Apr-02 Mon	6.55	6.55	6.43	6.43	452,058	2,933,856	###	###	###
2007-Mar-30 Fri	6.5	6.55	6.42	6.54			66.4	66.4	0.5
2007-Mar-29 Thu	6.43	6.49	6.4	6.45	633,950	###	64.3	64.3	###
2007-Mar-28 Wed	6.59	###	6.4	6.5			25.5	25.5	0.5
2007-Mar-27 Tue	6.7	6.7	6.48	###	1,039,525	###	###	###	0.0
2007-Mar-26 Mon	6.59	6.73	6.57	6.7			80.2	80.2	0.5
2007-Mar-23 Fri	6.5	###	6.47	6.57	919,946	2,976,025	###	###	###
2007-Mar-22 Thu	6.29	6.45	6.29	6.45	1,495,245	###	86.8	86.8	###
2007-Mar-21 Wed	6.23	6.27	###	6.25	462,786	###	###	###	###
2007-Mar-20 Tue	6.23	6.23	###	6.23			###	###	0.4
2007-Mar-19 Mon	###	6.2	###	###			68.1	68.1	0.0
2007-Mar-16 Fri	###	6.2	###	6.2	724,246	###	73.5	73.5	0.4
2007-Mar-15 Thu	6.23	6.23	###	###			19.9	19.9	0.0
2007-Mar-14 Wed	###	###	###	###			83.8	83.8	0.0
2007-Mar-13 Tue	###	###	###	###			###	###	0.0