(MCQ) MACQUARIE CAPITAL ALLIANCE GROUP Daily Prices

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

_{Currently Tue 24-Apr-16 05:02:13 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

(MCQ) MACQUARIE CAPITAL ALLIANCE GROUP Daily Prices...

TOC Company Info for MCQ Limits

Company Details for (MCQ) MACQUARIE CAPITAL ALLIANCE GROUP

Listing Code	MCQ
Listing Name	MACQUARIE CAPITAL ALLIANCE GROUP
GICS Sector	Diversified Financials
ISIN Name	MACQUARIE CAPITAL
ISIN Security	STAPLED SECURITIES FULLY PAID
ISIN Code	AU000000MCQ0

Maximum Price date available .. Monday 15th April 2024
Latest price with VOLUME for MCQ .. Tuesday 26th August 2008

MCQ 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	###	7,171	4.2
MAX	4.56	8,722,676	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MCQ Bottom

1 2 3 Next >>

End of day Prices (full format),

300 Days for (MCQ) MACQUARIE CAPITAL ALLIANCE GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Oct-13 Mon	###	###	###	###	0				0.0
2008-Oct-10 Fri	###	###	###	###	0				0.0
2008-Oct-09 Thu	###	###	###	###	0				0.0
2008-Oct-08 Wed	###	###	###	###	0				0.0
2008-Oct-07 Tue	###	###	###	###	0				0.0
2008-Oct-06 Mon	###	###	###	###	0				0.0
2008-Oct-03 Fri	###	###	###	###	0				0.0
2008-Oct-02 Thu	###	###	###	###	0				0.0
2008-Oct-01 Wed	###	###	###	###	0				0.0
2008-Sep-30 Tue	###	###	###	###	0				0.0
2008-Sep-29 Mon	###	###	###	###	0				0.0
2008-Sep-26 Fri	###	###	###	###	0				0.0
2008-Sep-25 Thu	###	###	###	###	0				0.0
2008-Sep-24 Wed	###	###	###	###	0				0.0
2008-Sep-23 Tue	###	###	###	###	0				0.0
2008-Sep-22 Mon	###	###	###	###	0				0.0
2008-Sep-19 Fri	###	###	###	###	0				0.0
2008-Sep-18 Thu	###	###	###	###	0				0.0
2008-Sep-17 Wed	###	###	###	###	0				0.0
2008-Sep-16 Tue	###	###	###	###	0				0.0
2008-Sep-15 Mon	###	###	###	###	0				0.0
2008-Sep-12 Fri	###	###	###	###	0				0.0
2008-Sep-11 Thu	###	###	###	###	0				0.0
2008-Sep-10 Wed	###	###	###	###	0				0.0
2008-Sep-09 Tue	###	###	###	###	0				0.0
2008-Sep-08 Mon	###	###	###	###	0				0.0
2008-Sep-05 Fri	###	###	###	###	0				0.0
2008-Sep-04 Thu	###	###	###	###	0				0.0
2008-Sep-03 Wed	###	###	###	###	0				0.0
2008-Sep-02 Tue	###	###	###	###	0				0.0
2008-Sep-01 Mon	###	###	###	###	0				0.0
2008-Aug-29 Fri	###	###	###	###	0				0.0
2008-Aug-28 Thu	###	###	###	###	0				0.0
2008-Aug-27 Wed	###	###	###	###	0				0.0
2008-Aug-26 Tue	###	###	###	###			###	###	0.0
2008-Aug-25 Mon	###	3.4	###	###	836,570	###	###	###	0.0
2008-Aug-22 Fri	###	###	###	###			###	###	0.0
2008-Aug-21 Thu	###	###	###	###			76.0	76.0	0.0
2008-Aug-20 Wed	###	###	###	###			68.0	68.0	0.0
2008-Aug-19 Tue	###	###	###	###			###	###	0.0
2008-Aug-18 Mon	###	###	###	###	129,928	0	70.5	70.5	0.0
2008-Aug-15 Fri	###	###	###	###			###	###	0.0
2008-Aug-14 Thu	###	###	###	###	455,171	0	###	###	0.0
2008-Aug-13 Wed	###	###	###	###	801,940	0	###	###	0.0
2008-Aug-12 Tue	###	###	###	###			73.8	73.8	0.0
2008-Aug-11 Mon	###	###	###	###	5,834,484	0	###	###	0.0
2008-Aug-08 Fri	###	###	###	###			###	###	0.0
2008-Aug-07 Thu	###	###	###	###	1,603,620	0	73.9	73.9	0.0
2008-Aug-06 Wed	###	###	3.29	###	182,325	299,924	###	###	0.0
2008-Aug-05 Tue	3.28	3.29	3.27	3.29			79.3	79.3	###
2008-Aug-04 Mon	3.27	3.27	3.27	3.27			###	###	###
2008-Aug-01 Fri	3.27	###	3.27	3.27	350,548	573,145	74.2	74.2	###
2008-Jul-31 Thu	3.27	3.28	3.26	3.28	2,622,676	8,576,150	###	###	0.2
2008-Jul-30 Wed	3.27	3.28	3.26	3.27			###	###	###
2008-Jul-29 Tue	3.27	3.27	3.26	3.27			76.2	76.2	###
2008-Jul-28 Mon	3.27	3.28	3.26	3.27	1,680,527	5,495,323	78.9	78.9	###
2008-Jul-25 Fri	3.27	3.27	3.26	3.27			76.0	76.0	###
2008-Jul-24 Thu	3.28	3.28	3.27	3.27			###	###	###
2008-Jul-23 Wed	3.27	3.29	3.27	3.27	184,377	604,756	###	###	###
2008-Jul-22 Tue	3.24	3.28	3.24	3.27	316,179	1,030,743	71.9	71.9	###
2008-Jul-21 Mon	3.23	3.23	3.23	3.23	63,382	204,723	###	###	###
2008-Jul-18 Fri	3.22	3.23	3.21	3.23	149,654	481,885	76.5	76.5	###
2008-Jul-17 Thu	3.24	3.24	###	3.2			###	###	0.2
2008-Jul-16 Wed	###	3.2	###	3.2			###	###	0.2
2008-Jul-15 Tue	3.2	3.2	###	3.2	4,371,326	6,994,121	81.1	81.1	0.2
2008-Jul-14 Mon	3.23	3.23	###	3.2			34.6	34.6	0.2
2008-Jul-11 Fri	3.25	3.25	3.22	3.24	443,571	1,434,952	###	###	###
2008-Jul-10 Thu	3.22	3.24	3.22	3.22			73.4	73.4	0.2
2008-Jul-09 Wed	3.22	3.24	3.22	3.23	185,778	###	###	###	###
2008-Jul-08 Tue	3.24	3.25	3.22	3.23			48.3	48.3	###
2008-Jul-07 Mon	3.24	3.25	3.23	3.24	1,112,789	###	75.4	75.4	###
2008-Jul-04 Fri	3.26	3.26	3.24	3.25			###	###	0.2
2008-Jul-03 Thu	3.27	3.27	3.25	3.25	1,298,027	###	###	###	0.2
2008-Jul-02 Wed	3.26	3.27	3.26	3.27	3,499,020	###	72.4	72.4	###
2008-Jul-01 Tue	3.27	3.27	3.26	3.26			###	###	0.2
2008-Jun-30 Mon	3.27	3.27	3.26	3.26			###	###	0.2
2008-Jun-27 Fri	3.26	3.28	3.26	3.26	886,140	2,897,677	###	###	0.2
2008-Jun-26 Thu	3.27	3.27	3.26	3.26	1,587,255	5,182,387	###	###	0.2
2008-Jun-25 Wed	3.27	3.28	3.26	3.27			70.9	70.9	###
2008-Jun-24 Tue	3.28	3.28	3.27	3.27	1,048,953	3,435,321	39.4	39.4	###
2008-Jun-23 Mon	3.29	3.29	3.27	3.28			###	###	0.2
2008-Jun-20 Fri	3.29	###	3.28	3.28			39.0	39.0	0.2
2008-Jun-19 Thu	###	###	3.28	3.28	5,037,985	###	###	###	0.2
2008-Jun-18 Wed	3.29	###	3.28	3.29			###	###	###
2008-Jun-17 Tue	3.27	###	3.27	3.28	4,791,344	7,833,847	67.4	67.4	0.2
2008-Jun-16 Mon	###	3.26	###	3.26	5,114,677	8,336,923	93.6	93.6	0.2
2008-Jun-13 Fri	###	###	2	###	306,320	306,320	###	###	0.0
2008-Jun-12 Thu	2.2	2.2	###	###			###	###	0.0
2008-Jun-11 Wed	###	2.21	###	###			###	###	0.0
2008-Jun-10 Tue	2.24	2.24	###	###	409,124	###	25.9	25.9	0.0
2008-Jun-06 Fri	###	2.2	###	###	412,922	###	87.3	87.3	0.0
2008-Jun-05 Thu	###	###	###	###	180,172	0	###	###	0.0
2008-Jun-04 Wed	###	###	###	###			30.0	30.0	0.0
2008-Jun-03 Tue	###	###	###	###			###	###	0.0
2008-Jun-02 Mon	###	###	###	###	228,645	0	73.2	73.2	0.0
2008-May-30 Fri	###	###	###	###	299,728	0	90.0	90.0	0.0
2008-May-29 Thu	###	###	###	###	254,352	0	###	###	0.0
2008-May-28 Wed	###	###	###	2			4.4	4.4	0.1
2008-May-27 Tue	2.24	2.24	###	###			###	###	0.0
2008-May-26 Mon	###	2.2	###	2.2	235,053	258,558	78.6	78.6	0.2
2008-May-23 Fri	###	2.21	###	2.2			74.2	74.2	0.2
2008-May-22 Thu	2.23	2.29	###	2.28			80.7	80.7	0.2
2008-May-21 Wed	2.25	2.26	###	2.26	199,645	###	70.3	70.3	###
2008-May-20 Tue	2.23	2.23	###	2.2			28.8	28.8	0.2
2008-May-19 Mon	###	2.24	###	2.23	412,789	462,323	###	###	###
2008-May-16 Fri	###	###	###	###	611,253	0	71.4	71.4	0.0
2008-May-15 Thu	###	2.2	###	###			###	###	0.0
2008-May-14 Wed	###	2.25	###	###	302,743	340,585	###	###	0.0
2008-May-13 Tue	###	###	###	###			###	###	0.0
2008-May-12 Mon	###	2.2	###	2.2	85,753	94,328	79.9	79.9	0.2
2008-May-09 Fri	2.23	###	###	###	322,223	0	18.3	18.3	0.0
2008-May-08 Thu	2.25	###	2.24	2.24			26.6	26.6	###
2008-May-07 Wed	###	###	2.24	2.27			###	###	0.2
2008-May-06 Tue	2.4	2.4	###	###			19.4	19.4	0.0
2008-May-05 Mon	###	2.4	2.28	2.4	228,426	###	###	###	###
2008-May-02 Fri	###	###	###	###	185,347	0	###	###	0.0
2008-May-01 Thu	###	###	2.26	###			###	###	0.0
2008-Apr-30 Wed	###	2.4	###	2.4	246,477	295,772	77.0	77.0	###
2008-Apr-29 Tue	###	###	###	###			72.5	72.5	0.0
2008-Apr-28 Mon	2.26	###	2.25	###			89.7	89.7	0.0
2008-Apr-24 Thu	###	###	2.26	###			75.7	75.7	0.0
2008-Apr-23 Wed	###	###	###	###			66.4	66.4	0.0
2008-Apr-22 Tue	2.4	2.4	2.28	###			###	###	0.0
2008-Apr-21 Mon	###	2.4	###	2.4			87.2	87.2	###
2008-Apr-18 Fri	2.4	2.4	###	2.4	185,286	222,343	71.3	71.3	###
2008-Apr-17 Thu	2.42	2.47	###	2.45	101,453	###	###	###	0.2
2008-Apr-16 Wed	###	2.46	2.28	2.45	168,440	###	###	###	0.2
2008-Apr-15 Tue	2.44	2.47	###	2.4			18.3	18.3	###
2008-Apr-14 Mon	###	2.41	2.25	2.41	88,871	###	###	###	0.2
2008-Apr-11 Fri	2.42	2.47	2.22	2.44	142,675	334,572	###	###	0.2
2008-Apr-10 Thu	2.49	2.51	###	2.47	99,523	###	###	###	###
2008-Apr-09 Wed	2.51	2.54	2.44	2.53			77.4	77.4	###
2008-Apr-08 Tue	2.44	2.58	###	2.58	15,521	20,022	###	###	0.2
2008-Apr-07 Mon	2.5	###	###	2.44	40,071	0	###	###	0.2
2008-Apr-04 Fri	###	###	2.23	###			###	###	0.0
2008-Apr-03 Thu	###	###	2.25	2.25			###	###	###
2008-Apr-02 Wed	2.2	###	###	###	8,722,676	0	95.2	95.2	0.0
2008-Apr-01 Tue	2.2	2.29	###	###	526,127	###	###	###	0.0
2008-Mar-31 Mon	###	2.25	###	###			68.5	68.5	0.0
2008-Mar-28 Fri	###	2.24	###	2.2	1,667,351	###	###	###	0.2
2008-Mar-27 Thu	###	###	###	###	1,161,156	0	61.8	61.8	0.0
2008-Mar-26 Wed	###	2.25	###	###			86.7	86.7	0.0
2008-Mar-25 Tue	###	###	###	###			67.7	67.7	0.0
2008-Mar-20 Thu	###	###	###	###	846,257	0	###	###	0.0
2008-Mar-19 Wed	###	2.27	###	2.21			89.5	89.5	0.2
2008-Mar-18 Tue	###	2.29	###	###			###	###	0.0
2008-Mar-17 Mon	###	2.26	###	2.23	624,982	706,229	92.2	92.2	###
2008-Mar-14 Fri	###	###	###	2.29			22.9	22.9	###
2008-Mar-13 Thu	2.43	2.43	2.29	###	213,540	503,954	19.3	19.3	0.0
2008-Mar-12 Wed	###	2.52	###	2.5			###	###	0.2
2008-Mar-11 Tue	###	###	2.23	###			79.8	79.8	0.0
2008-Mar-10 Mon	2.43	2.43	2.2	###	451,124	1,044,352	###	###	0.0
2008-Mar-07 Fri	###	###	2.41	2.42			###	###	0.2
2008-Mar-06 Thu	2.5	2.57	2.5	2.52			###	###	###
2008-Mar-05 Wed	2.45	2.51	###	2.5			###	###	0.2
2008-Mar-04 Tue	2.54	2.54	2.44	2.49	876,182	###	###	###	0.2
2008-Mar-03 Mon	###	2.72	2.49	2.54	2,064,974	5,379,257	###	###	###
2008-Feb-29 Fri	###	###	###	###			###	###	0.0
2008-Feb-28 Thu	###	###	###	###	1,995,050	0	70.8	70.8	0.0
2008-Feb-27 Wed	2.88	###	2.87	###			78.8	78.8	0.0
2008-Feb-26 Tue	2.84	2.84	2.78	2.79			###	###	###
2008-Feb-25 Mon	2.84	2.89	2.8	2.8	82,828	235,645	###	###	0.2
2008-Feb-22 Fri	2.8	2.84	2.78	2.8			###	###	0.2
2008-Feb-21 Thu	2.81	2.85	2.78	2.8			34.8	34.8	0.2
2008-Feb-20 Wed	2.88	###	2.74	2.84			32.7	32.7	0.2
2008-Feb-19 Tue	###	###	2.8	2.8	2,581,186	###	###	###	0.2
2008-Feb-18 Mon	2.8	###	2.72	###	2,816,325	###	95.5	95.5	0.0
2008-Feb-15 Fri	2.8	###	2.74	2.8			###	###	0.2
2008-Feb-14 Thu	2.89	3	2.72	2.88	144,947	414,548	30.6	30.6	0.2
2008-Feb-13 Wed	3	3	2.85	2.88	213,225	623,683	###	###	0.2
2008-Feb-12 Tue	###	###	###	###	229,374	0	###	###	0.0
2008-Feb-11 Mon	###	###	###	###			22.6	22.6	0.0
2008-Feb-08 Fri	###	###	###	###	81,284	0	###	###	0.0
2008-Feb-07 Thu	###	###	###	###			14.0	14.0	0.0
2008-Feb-06 Wed	###	###	###	###			###	###	0.0
2008-Feb-05 Tue	3.28	3.28	###	###			21.9	21.9	0.0
2008-Feb-04 Mon	3.2	###	###	###			86.9	86.9	0.0
2008-Feb-01 Fri	###	3.2	###	3.2	1,552,587	###	77.0	77.0	0.2
2008-Jan-31 Thu	###	###	###	###			###	###	0.0
2008-Jan-30 Wed	###	###	###	###			###	###	0.0
2008-Jan-29 Tue	###	###	###	###			79.2	79.2	0.0
2008-Jan-25 Fri	###	3.2	###	3.2			72.9	72.9	0.2
2008-Jan-24 Thu	###	###	###	###			35.9	35.9	0.0
2008-Jan-23 Wed	###	###	3	###	404,871	###	58.3	58.3	0.0
2008-Jan-22 Tue	###	###	###	###			57.1	57.1	0.0
2008-Jan-21 Mon	3.21	3.22	###	###			46.7	46.7	0.0
2008-Jan-18 Fri	###	3.25	###	3.25			89.0	89.0	0.2
2008-Jan-17 Thu	###	###	###	###			35.6	35.6	0.0
2008-Jan-16 Wed	3.2	3.21	###	3.2	674,658	1,082,826	###	###	0.2
2008-Jan-15 Tue	3.22	3.25	###	###	779,029	1,265,922	###	###	0.0
2008-Jan-14 Mon	3.24	3.27	3.22	3.23	1,539,087	###	43.1	43.1	###
2008-Jan-11 Fri	###	###	3.22	3.26			###	###	0.2
2008-Jan-10 Thu	3.4	3.41	3.29	###	645,943	###	18.4	18.4	0.0
2008-Jan-09 Wed	###	3.4	###	3.4			79.9	79.9	0.2
2008-Jan-08 Tue	3.55	3.55	###	###			###	###	0.0
2008-Jan-07 Mon	3.55	3.55	3.46	3.47	121,228	###	22.7	22.7	0.2
2008-Jan-04 Fri	3.55	###	3.5	3.52			###	###	###
2008-Jan-03 Thu	3.5	###	3.5	###	7,171	12,549	91.3	91.3	0.0
2008-Jan-02 Wed	###	###	3.52	###			18.5	18.5	0.0
2007-Dec-31 Mon	3.58	###	3.54	###	492,129	###	###	###	0.0
2007-Dec-28 Fri	3.53	3.56	3.48	3.5	97,382	342,784	21.1	21.1	0.3
2007-Dec-27 Thu	3.5	3.52	3.49	3.51			67.6	67.6	###
2007-Dec-24 Mon	3.51	3.51	3.45	3.45			14.9	14.9	###
2007-Dec-21 Fri	3.26	3.46	3.26	3.4	187,479	629,929	###	###	0.2
2007-Dec-20 Thu	3.25	3.47	3.21	3.21	965,945	3,226,256	###	###	###
2007-Dec-19 Wed	3.4	3.42	###	###	920,659	1,574,326	4.2	4.2	0.0
2007-Dec-18 Tue	3.41	3.41	3.23	###	210,973	###	20.0	20.0	0.0
2007-Dec-17 Mon	3.57	3.58	3.4	3.49	159,177	555,527	46.0	46.0	###
2007-Dec-14 Fri	###	3.7	3.57	###	813,883	###	###	###	0.0
2007-Dec-13 Thu	###	###	###	###			###	###	0.0
2007-Dec-12 Wed	###	3.7	###	###			###	###	0.0
2007-Dec-11 Tue	3.74	3.76	###	3.74			68.4	68.4	0.3
2007-Dec-10 Mon	3.71	3.72	3.7	3.7			38.7	38.7	0.3
2007-Dec-07 Fri	3.75	3.78	###	3.71	268,956	508,326	###	###	###
2007-Dec-06 Thu	3.76	3.8	3.75	3.75	108,350	409,021	###	###	0.3
2007-Dec-05 Wed	3.77	3.82	3.74	3.75			###	###	0.3
2007-Dec-04 Tue	3.8	3.8	3.75	3.77			###	###	###
2007-Dec-03 Mon	3.78	3.85	3.76	3.84			82.6	82.6	0.3
2007-Nov-30 Fri	3.85	###	3.8	3.87			63.6	63.6	###
2007-Nov-29 Thu	3.75	3.85	3.74	3.85	298,557	1,133,023	###	###	0.3
2007-Nov-28 Wed	3.84	3.84	###	3.75			###	###	0.3
2007-Nov-27 Tue	3.79	3.8	3.71	3.78			34.7	34.7	0.3
2007-Nov-26 Mon	###	###	3.76	3.85	133,458	###	16.9	16.9	0.3
2007-Nov-23 Fri	###	4	3.85	3.85			15.3	15.3	0.3
2007-Nov-22 Thu	###	4	3.85	###	163,374	641,242	82.1	82.1	0.0
2007-Nov-21 Wed	###	4	3.86	###			###	###	0.0
2007-Nov-20 Tue	3.83	###	3.8	3.88			80.1	80.1	0.3
2007-Nov-19 Mon	3.85	###	3.83	3.85	3,198,786	6,125,675	67.2	67.2	0.3
2007-Nov-16 Fri	3.85	3.89	3.84	3.84	125,125	###	###	###	0.3
2007-Nov-15 Thu	3.79	3.84	3.79	3.84	161,659	616,729	###	###	0.3
2007-Nov-14 Wed	3.71	3.78	3.71	3.76			###	###	0.3
2007-Nov-13 Tue	###	3.72	###	3.71	103,073	###	###	###	###
2007-Nov-12 Mon	3.75	3.75	###	###	130,653	244,974	31.5	31.5	0.0
2007-Nov-09 Fri	3.7	3.75	###	3.72	252,271	###	###	###	0.3
2007-Nov-08 Thu	###	3.71	###	3.71	181,623	###	###	###	###
2007-Nov-07 Wed	3.71	3.75	3.71	3.75	111,929	###	76.9	76.9	0.3
2007-Nov-06 Tue	###	3.75	###	3.71			###	###	###
2007-Nov-05 Mon	3.72	3.75	###	###			48.7	48.7	0.0
2007-Nov-02 Fri	3.72	3.75	###	3.73	43,775	82,078	###	###	###
2007-Nov-01 Thu	###	3.75	###	3.75			72.6	72.6	0.3
2007-Oct-31 Wed	###	3.7	###	3.7			###	###	0.3
2007-Oct-30 Tue	###	3.75	3.5	3.7	144,945	525,425	###	###	0.3
2007-Oct-29 Mon	3.7	3.76	###	###	100,282	###	33.5	33.5	0.0
2007-Oct-26 Fri	3.75	3.79	3.74	3.74			32.7	32.7	0.3
2007-Oct-25 Thu	3.72	3.75	3.72	3.75			76.1	76.1	0.3
2007-Oct-24 Wed	3.75	3.8	3.75	3.8			80.8	80.8	###
2007-Oct-23 Tue	3.75	3.82	3.75	3.75			60.6	60.6	0.3
2007-Oct-22 Mon	###	###	3.77	3.85	107,346	202,347	###	###	0.3
2007-Oct-19 Fri	###	###	###	###			31.6	31.6	0.0
2007-Oct-18 Thu	###	###	###	###			###	###	0.0
2007-Oct-17 Wed	###	###	3.8	###	240,180	456,342	###	###	0.0
2007-Oct-16 Tue	3.78	###	3.71	###			88.4	88.4	0.0
2007-Oct-15 Mon	3.87	3.87	3.74	3.78			20.0	20.0	0.3
2007-Oct-12 Fri	###	###	3.8	3.85			###	###	0.3
2007-Oct-11 Thu	3.89	###	3.89	###	170,982	332,559	64.7	64.7	0.0
2007-Oct-10 Wed	3.86	###	3.86	###	53,320	###	###	###	0.0
2007-Oct-09 Tue	###	###	3.8	3.87			28.7	28.7	###
2007-Oct-08 Mon	###	###	###	###			67.7	67.7	0.0
2007-Oct-05 Fri	###	###	###	###			72.2	72.2	0.0
2007-Oct-04 Thu	3.89	###	3.81	###			76.2	76.2	0.0
2007-Oct-03 Wed	###	###	3.77	3.87	1,101,079	###	###	###	###
2007-Oct-02 Tue	3.8	4	3.8	###			###	###	0.0
2007-Oct-01 Mon	3.7	###	3.7	###			94.9	94.9	0.0
2007-Sep-28 Fri	3.7	3.84	3.7	3.84	462,324	###	###	###	0.3
2007-Sep-27 Thu	###	3.7	###	3.7			76.6	76.6	0.3
2007-Sep-26 Wed	###	###	3.52	###	234,328	###	71.2	71.2	0.0
2007-Sep-25 Tue	3.59	###	3.51	3.56	121,123	212,570	26.9	26.9	0.3
2007-Sep-24 Mon	###	###	3.55	3.55			14.9	14.9	###
2007-Sep-21 Fri	3.5	###	3.5	###	988,423	1,729,740	###	###	0.0
2007-Sep-20 Thu	###	###	3.47	3.5	321,226	557,327	8.1	8.1	0.3
2007-Sep-19 Wed	###	###	3.58	###	93,122	166,688	68.0	68.0	0.0
2007-Sep-18 Tue	###	###	3.55	###			###	###	0.0
2007-Sep-17 Mon	###	###	3.59	###			###	###	0.0
2007-Sep-14 Fri	###	###	###	###	354,253	0	73.2	73.2	0.0
2007-Sep-13 Thu	###	###	###	###			81.3	81.3	0.0
2007-Sep-12 Wed	3.7	3.7	###	###			###	###	0.0
2007-Sep-11 Tue	3.75	3.75	###	3.74			34.1	34.1	0.3
2007-Sep-10 Mon	3.7	3.75	###	3.75	300,824	564,045	###	###	0.3
2007-Sep-07 Fri	3.78	3.8	3.52	3.77			31.0	31.0	###
2007-Sep-06 Thu	3.76	3.79	3.7	3.7			###	###	0.3
2007-Sep-05 Wed	3.71	3.8	###	3.78			84.2	84.2	0.3
2007-Sep-04 Tue	3.78	3.84	3.58	3.77	165,557	###	###	###	###
2007-Sep-03 Mon	3.82	3.89	3.77	3.8	166,724	638,552	32.6	32.6	###
2007-Aug-31 Fri	3.57	3.83	3.55	3.8	399,883	###	###	###	###
2007-Aug-30 Thu	3.57	###	3.57	3.57			###	###	0.3
2007-Aug-29 Wed	3.55	3.57	3.54	3.55	247,986	###	60.0	60.0	###
2007-Aug-28 Tue	3.55	3.78	3.54	###			76.0	76.0	0.0
2007-Aug-27 Mon	3.47	3.59	3.47	3.55	507,882	1,792,823	80.1	80.1	###
2007-Aug-24 Fri	3.55	3.56	3.46	3.5	63,623	###	28.5	28.5	0.3
2007-Aug-23 Thu	3.58	3.7	3.53	3.55	180,643	653,024	###	###	###
2007-Aug-22 Wed	3.53	3.55	3.51	3.53	199,475	704,146	62.5	62.5	0.3
2007-Aug-21 Tue	3.57	3.58	###	3.52			26.6	26.6	###
2007-Aug-20 Mon	3.89	3.89	3.58	###	114,477	427,571	7.1	7.1	0.0
2007-Aug-17 Fri	###	###	3.57	###	160,240	286,028	###	###	0.0
2007-Aug-16 Thu	3.75	3.77	3.53	3.75	689,655	2,517,240	78.7	78.7	0.3
2007-Aug-15 Wed	3.82	4	3.75	###			###	###	0.0
2007-Aug-14 Tue	###	###	3.85	###			###	###	0.0
2007-Aug-13 Mon	###	###	###	###	208,429	0	89.7	89.7	0.0
2007-Aug-10 Fri	###	###	###	4			35.8	35.8	0.3
2007-Aug-09 Thu	###	###	###	###			83.8	83.8	0.0