(MCU) MITCHELL COMMUNICATION GROUP LIMITED 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 Wed 25-Jul-09 06:18:27 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

(MCU) MITCHELL COMMUNICATION GROUP LIMITED Daily Prices Page 2...

TOC Company Info for MCU Limits

Company Details for (MCU) MITCHELL COMMUNICATION GROUP LIMITED

Listing Code	MCU
Listing Name	MITCHELL COMMUNICATION GROUP LIMITED
GICS Sector	Media
ISIN Name	MITCHELL COMMUNITCA.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MCU2

Maximum Price date available .. Tuesday 8th July 2025
Latest price with VOLUME for MCU .. Monday 1st November 2010

MCU 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	###	###	###
MAX	1.43	34,637,426	99.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MCU Bottom

<< Previous 1 2

End of day Prices (full format),

600 Days for (MCU) MITCHELL COMMUNICATION GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 6.5
2008-Jul-16 Wed	0.48	0.48	0.455	0.46	145,746	###	12.1	12.1	0.0
2008-Jul-15 Tue	0.5	###	0.5	0.5			81.1	81.1	0.0
2008-Jul-14 Mon	0.5	###	0.5	0.5			78.0	78.0	0.0
2008-Jul-11 Fri	###	###	0.5	###			###	###	0.0
2008-Jul-10 Thu	0.51	0.51	###	0.5			###	###	0.0
2008-Jul-09 Wed	###	###	###	0.53	211,250	0	###	###	0.0
2008-Jul-08 Tue	0.53	0.53	0.49	###	375,021	###	16.7	16.7	0.0
2008-Jul-07 Mon	0.55	0.55	0.54	0.55			75.4	75.4	###
2008-Jul-04 Fri	0.57	0.575	0.5	0.55	218,688	117,544	###	###	###
2008-Jul-03 Thu	0.57	0.575	0.55	0.55	2,236,584	1,258,078	###	###	###
2008-Jul-02 Wed	###	###	0.57	0.58			18.4	18.4	###
2008-Jul-01 Tue	###	###	0.59	0.59			17.3	17.3	0.0
2008-Jun-30 Mon	###	###	0.585	###	722,828	211,427	###	###	0.0
2008-Jun-27 Fri	###	###	0.585	###	161,955	47,371	###	###	0.0
2008-Jun-26 Thu	###	###	###	###	290,675	0	###	###	0.0
2008-Jun-25 Wed	###	###	###	###	283,784	0	78.8	78.8	0.0
2008-Jun-24 Tue	###	###	###	###	714,349	0	72.1	72.1	0.0
2008-Jun-23 Mon	###	###	0.59	###	168,270	###	40.5	40.5	0.0
2008-Jun-20 Fri	###	###	0.59	###	1,151,957	339,827	###	###	0.0
2008-Jun-19 Thu	###	###	0.58	###			72.2	72.2	0.0
2008-Jun-18 Wed	###	###	###	###			25.3	25.3	0.0
2008-Jun-17 Tue	###	###	###	###	271,372	0	25.1	25.1	0.0
2008-Jun-16 Mon	0.585	###	0.585	###	351,579	###	90.7	90.7	0.0
2008-Jun-13 Fri	###	###	0.585	###	387,146	113,240	21.2	21.2	0.0
2008-Jun-12 Thu	0.655	0.655	###	###			###	###	0.0
2008-Jun-11 Wed	0.645	###	0.645	###	154,072	49,688	78.9	78.9	0.0
2008-Jun-10 Tue	###	###	0.645	###	206,328	66,540	77.9	77.9	0.0
2008-Jun-06 Fri	###	###	0.655	0.655	232,750	76,225	15.2	15.2	###
2008-Jun-05 Thu	###	###	###	###			40.3	40.3	0.0
2008-Jun-04 Wed	###	0.675	0.655	###	235,587	###	###	###	0.0
2008-Jun-03 Tue	###	###	###	###			41.6	41.6	0.0
2008-Jun-02 Mon	###	0.655	###	###	79,444	###	73.2	73.2	0.0
2008-May-30 Fri	###	###	0.645	###			24.5	24.5	0.0
2008-May-29 Thu	0.655	###	0.645	0.655			66.4	66.4	###
2008-May-28 Wed	###	###	###	###			33.5	33.5	0.0
2008-May-27 Tue	0.7	###	###	0.685	326,441	0	22.2	22.2	0.0
2008-May-26 Mon	0.73	0.74	0.7	###	133,727	96,283	###	###	0.0
2008-May-23 Fri	###	0.745	0.7	0.74	228,325	###	###	###	0.1
2008-May-22 Thu	0.72	0.745	0.72	0.73			###	###	0.1
2008-May-21 Wed	0.72	0.745	0.71	0.725			71.9	71.9	###
2008-May-20 Tue	0.745	0.745	###	0.74			###	###	0.1
2008-May-19 Mon	0.74	0.75	0.73	0.745			###	###	###
2008-May-16 Fri	0.74	0.75	0.72	0.725			18.9	18.9	###
2008-May-15 Thu	0.74	0.74	0.73	0.73	296,421	###	###	###	0.1
2008-May-14 Wed	0.73	0.74	0.73	0.73			65.8	65.8	0.1
2008-May-13 Tue	0.75	0.75	0.73	0.73			###	###	0.1
2008-May-12 Mon	0.75	0.75	0.73	0.73	79,925	59,144	16.3	16.3	0.1
2008-May-09 Fri	###	###	0.71	0.75			###	###	###
2008-May-08 Thu	###	0.7	###	0.7			88.6	88.6	###
2008-May-07 Wed	###	###	###	###	120,183	0	###	###	0.0
2008-May-06 Tue	###	###	###	###	57,950	0	###	###	0.0
2008-May-05 Mon	###	###	###	###			###	###	0.0
2008-May-02 Fri	###	0.675	0.655	###	1,714,423	###	###	###	0.0
2008-May-01 Thu	###	###	###	###	130,051	0	16.2	16.2	0.0
2008-Apr-30 Wed	###	###	###	###	138,227	0	26.2	26.2	0.0
2008-Apr-29 Tue	###	###	###	###			70.4	70.4	0.0
2008-Apr-28 Mon	0.7	0.7	###	###			###	###	0.0
2008-Apr-24 Thu	###	0.7	###	0.7			80.1	80.1	###
2008-Apr-23 Wed	0.71	0.71	0.685	0.685			###	###	0.0
2008-Apr-22 Tue	0.71	###	0.7	0.71			###	###	###
2008-Apr-21 Mon	0.72	0.72	0.71	###			29.7	29.7	0.0
2008-Apr-18 Fri	0.72	0.73	###	0.72	42,685	15,580	71.3	71.3	###
2008-Apr-17 Thu	###	###	0.7	###	88,579	###	###	###	0.0
2008-Apr-16 Wed	###	0.71	0.685	0.71	182,181	127,071	###	###	###
2008-Apr-15 Tue	###	###	###	###			65.5	65.5	0.0
2008-Apr-14 Mon	0.71	0.71	0.675	0.675	127,121	###	9.3	9.3	0.0
2008-Apr-11 Fri	0.71	0.72	###	0.71			71.0	71.0	###
2008-Apr-10 Thu	0.71	0.72	###	0.7	210,283	###	###	###	###
2008-Apr-09 Wed	0.73	0.73	0.71	0.71			17.9	17.9	###
2008-Apr-08 Tue	0.74	0.74	0.72	0.73	294,375	###	###	###	0.1
2008-Apr-07 Mon	0.74	0.785	0.74	0.74	300,725	###	66.7	66.7	0.1
2008-Apr-04 Fri	###	0.77	###	0.725			###	###	###
2008-Apr-03 Thu	###	###	###	###			22.5	22.5	0.0
2008-Apr-02 Wed	###	###	###	###	366,747	0	###	###	0.0
2008-Apr-01 Tue	###	###	###	###	327,624	0	27.5	27.5	0.0
2008-Mar-31 Mon	###	###	###	###	38,129	0	68.5	68.5	0.0
2008-Mar-28 Fri	###	###	###	###	107,181	0	76.4	76.4	0.0
2008-Mar-27 Thu	###	###	###	###	60,142	0	61.8	61.8	0.0
2008-Mar-26 Wed	###	###	0.675	###			61.5	61.5	0.0
2008-Mar-25 Tue	###	###	0.675	0.675	71,445	###	###	###	0.0
2008-Mar-20 Thu	###	###	###	0.675			###	###	0.0
2008-Mar-19 Wed	###	###	0.655	###	31,582	10,343	69.1	69.1	0.0
2008-Mar-18 Tue	0.675	###	###	###			###	###	0.0
2008-Mar-17 Mon	0.7	0.7	0.675	###	40,148	###	###	###	0.0
2008-Mar-14 Fri	###	0.71	###	0.7			###	###	###
2008-Mar-13 Thu	###	###	###	###	202,875	0	77.5	77.5	0.0
2008-Mar-12 Wed	###	0.71	###	###			###	###	0.0
2008-Mar-11 Tue	###	0.685	0.625	###	310,856	###	88.0	88.0	0.0
2008-Mar-10 Mon	###	0.72	###	0.685			19.4	19.4	0.0
2008-Mar-07 Fri	###	0.73	0.685	0.725			###	###	###
2008-Mar-06 Thu	0.71	0.745	###	###			###	###	0.0
2008-Mar-05 Wed	###	0.81	0.76	0.77			###	###	0.1
2008-Mar-04 Tue	###	0.83	0.79	0.8	430,840	348,980	###	###	0.1
2008-Mar-03 Mon	0.885	0.885	###	0.85	113,050	50,024	16.8	16.8	###
2008-Feb-29 Fri	0.89	###	0.85	0.85			###	###	###
2008-Feb-28 Thu	0.87	###	0.87	0.89	46,250	###	###	###	###
2008-Feb-27 Wed	0.88	###	0.87	0.88			65.9	65.9	0.1
2008-Feb-26 Tue	###	###	0.875	0.88			###	###	0.1
2008-Feb-25 Mon	0.875	0.89	0.875	0.88	89,472	78,959	###	###	0.1
2008-Feb-22 Fri	0.87	0.89	0.87	0.875	44,774	###	###	###	0.1
2008-Feb-21 Thu	###	###	0.87	0.87			14.0	14.0	0.1
2008-Feb-20 Wed	0.86	###	0.86	0.87			###	###	0.1
2008-Feb-19 Tue	0.86	0.89	0.84	0.84	163,186	141,155	19.5	19.5	###
2008-Feb-18 Mon	###	###	###	0.89	127,743	0	###	###	###
2008-Feb-15 Fri	###	###	###	###	53,723	0	###	###	0.0
2008-Feb-14 Thu	0.945	###	###	###			###	###	0.0
2008-Feb-13 Wed	###	###	0.89	0.945	95,254	42,388	93.7	93.7	0.1
2008-Feb-12 Tue	###	###	0.855	0.875	123,627	52,850	14.7	14.7	0.1
2008-Feb-11 Mon	###	###	###	###			###	###	0.0
2008-Feb-08 Fri	###	###	###	###			65.7	65.7	0.0
2008-Feb-07 Thu	###	0.985	###	###	522,779	###	###	###	0.0
2008-Feb-06 Wed	0.88	###	0.85	###			84.8	84.8	0.0
2008-Feb-05 Tue	0.87	###	0.87	0.89			85.8	85.8	###
2008-Feb-04 Mon	###	###	0.86	0.87	101,546	###	15.2	15.2	0.1
2008-Feb-01 Fri	0.85	###	0.82	###			90.2	90.2	0.0
2008-Jan-31 Thu	###	0.88	0.81	0.83	372,880	315,083	###	###	###
2008-Jan-30 Wed	###	0.87	###	###	304,957	132,656	24.6	24.6	0.0
2008-Jan-29 Tue	###	###	0.87	0.87			###	###	0.1
2008-Jan-25 Fri	###	###	###	###	118,680	0	17.3	17.3	0.0
2008-Jan-24 Thu	0.85	###	0.83	###	360,087	###	92.8	92.8	0.0
2008-Jan-23 Wed	0.85	0.87	###	0.83	555,858	###	24.1	24.1	###
2008-Jan-22 Tue	0.75	0.75	###	###	2,210,020	828,757	###	###	0.0
2008-Jan-21 Mon	0.88	0.88	0.77	0.77	539,377	444,986	###	###	0.1
2008-Jan-18 Fri	###	###	###	0.885			###	###	###
2008-Jan-17 Thu	0.88	###	0.88	###			95.0	95.0	0.0
2008-Jan-16 Wed	###	###	0.87	0.89			###	###	###
2008-Jan-15 Tue	###	###	###	###			###	###	0.0
2008-Jan-14 Mon	0.955	###	###	0.985	448,950	0	89.9	89.9	###
2008-Jan-11 Fri	###	###	###	###	68,256	0	###	###	0.0
2008-Jan-10 Thu	###	1	###	###	128,648	64,324	###	###	0.0
2008-Jan-09 Wed	###	###	0.985	###	209,320	###	11.6	11.6	0.0
2008-Jan-08 Tue	###	###	###	1.055			###	###	0.1
2008-Jan-07 Mon	###	###	###	###	229,581	0	21.8	21.8	0.0
2008-Jan-04 Fri	###	1.085	###	1.085			###	###	0.1
2008-Jan-03 Thu	###	###	###	###	23,727	0	###	###	0.0
2008-Jan-02 Wed	###	###	###	###	25,452	0	74.8	74.8	0.0
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	###	###	###	###			###	###	0.0
2007-Dec-27 Thu	###	###	###	###	26,254	0	###	###	0.0
2007-Dec-24 Mon	###	###	###	###	66,779	0	14.2	14.2	0.0
2007-Dec-21 Fri	1.075	###	###	1.085			###	###	0.1
2007-Dec-20 Thu	###	###	1.075	1.075	346,651	186,324	28.2	28.2	###
2007-Dec-19 Wed	1.085	###	1.075	###			70.3	70.3	0.0
2007-Dec-18 Tue	1.085	###	###	###			###	###	0.0
2007-Dec-17 Mon	###	###	1.085	1.085	430,545	233,570	21.8	21.8	0.1
2007-Dec-14 Fri	###	###	###	###			###	###	0.0
2007-Dec-13 Thu	###	###	1.175	###	289,920	170,328	###	###	0.0
2007-Dec-12 Wed	###	###	1.175	1.175	421,821	###	21.5	21.5	###
2007-Dec-11 Tue	###	1.2	###	###	217,451	130,470	###	###	0.0
2007-Dec-10 Mon	1.175	###	###	1.175			###	###	###
2007-Dec-07 Fri	###	###	###	###			###	###	0.0
2007-Dec-06 Thu	###	###	###	###	251,225	0	12.1	12.1	0.0
2007-Dec-05 Wed	###	###	###	###	112,742	0	68.6	68.6	0.0
2007-Dec-04 Tue	###	###	###	###	1,522,820	0	22.4	22.4	0.0
2007-Dec-03 Mon	###	1.2	###	###			21.0	21.0	0.0
2007-Nov-30 Fri	###	1.225	###	###	520,174	###	25.0	25.0	0.0
2007-Nov-29 Thu	1.175	###	###	###			37.9	37.9	0.0
2007-Nov-28 Wed	###	###	###	###			###	###	0.0
2007-Nov-27 Tue	###	###	###	###	196,870	0	###	###	0.0
2007-Nov-26 Mon	###	###	###	###	217,047	0	70.7	70.7	0.0
2007-Nov-23 Fri	###	###	###	###			###	###	0.0
2007-Nov-22 Thu	###	###	###	###	95,385	0	75.9	75.9	0.0
2007-Nov-21 Wed	###	###	###	###	131,253	0	74.1	74.1	0.0
2007-Nov-20 Tue	1.145	###	###	###	161,740	0	###	###	0.0
2007-Nov-19 Mon	1.145	###	###	###			###	###	0.0
2007-Nov-16 Fri	1.145	###	###	1.145	92,959	0	###	###	###
2007-Nov-15 Thu	###	###	###	###	247,246	0	###	###	0.0
2007-Nov-14 Wed	###	###	###	###	171,953	0	###	###	0.0
2007-Nov-13 Tue	###	###	###	###			29.3	29.3	0.0
2007-Nov-12 Mon	###	###	###	###	138,989	0	###	###	0.0
2007-Nov-09 Fri	###	###	###	###			###	###	0.0
2007-Nov-08 Thu	1.125	###	###	###	167,874	0	###	###	0.0
2007-Nov-07 Wed	###	###	###	###	112,328	0	###	###	0.0
2007-Nov-06 Tue	###	###	###	###	50,546	0	###	###	0.0
2007-Nov-05 Mon	###	###	###	###	289,077	0	20.0	20.0	0.0
2007-Nov-02 Fri	###	###	###	###			###	###	0.0
2007-Nov-01 Thu	###	###	1.175	###			65.2	65.2	0.0
2007-Oct-31 Wed	1.185	1.2	1.175	1.175	334,088	396,729	###	###	###
2007-Oct-30 Tue	###	1.21	1.175	###	257,454	###	###	###	0.0
2007-Oct-29 Mon	1.2	1.22	1.2	###			###	###	0.0
2007-Oct-26 Fri	1.21	1.22	###	###	397,044	###	###	###	0.0
2007-Oct-25 Thu	1.185	1.2	###	###			72.8	72.8	0.0
2007-Oct-24 Wed	1.175	1.21	###	###			73.4	73.4	0.0
2007-Oct-23 Tue	###	###	1.155	###			###	###	0.0
2007-Oct-22 Mon	1.2	1.2	###	###	348,929	209,357	###	###	0.0
2007-Oct-19 Fri	1.23	1.29	1.225	1.25			###	###	###
2007-Oct-18 Thu	###	###	###	###	1,096,582	0	81.9	81.9	0.0
2007-Oct-17 Wed	1.155	###	###	1.175	141,985	0	83.8	83.8	###
2007-Oct-16 Tue	###	1.2	###	###			9.4	9.4	0.0
2007-Oct-15 Mon	###	1.21	###	###	209,486	###	###	###	0.0
2007-Oct-12 Fri	1.155	###	###	###			###	###	0.0
2007-Oct-11 Thu	###	1.175	###	1.155	223,428	###	24.3	24.3	0.1
2007-Oct-10 Wed	###	###	1.155	1.155	131,350	75,854	###	###	0.1
2007-Oct-09 Tue	###	###	###	###	60,459	0	###	###	0.0
2007-Oct-08 Mon	1.185	1.185	###	###			33.2	33.2	0.0
2007-Oct-05 Fri	###	###	1.185	1.185	137,640	81,551	###	###	0.1
2007-Oct-04 Thu	###	1.22	1.2	1.21			###	###	###
2007-Oct-03 Wed	###	1.22	###	1.22			87.1	87.1	0.1
2007-Oct-02 Tue	1.2	1.22	###	###	457,056	###	###	###	0.0
2007-Oct-01 Mon	1.2	1.21	1.2	1.2			###	###	0.1
2007-Sep-28 Fri	1.21	1.21	1.2	1.2	216,653	###	###	###	0.1
2007-Sep-27 Thu	1.175	1.22	1.175	1.21	1,063,555	###	###	###	###
2007-Sep-26 Wed	###	###	###	###	499,229	0	72.9	72.9	0.0
2007-Sep-25 Tue	###	1.21	###	1.185	605,657	366,422	85.2	85.2	0.1
2007-Sep-24 Mon	###	###	1.085	###			###	###	0.0
2007-Sep-21 Fri	1.075	###	1.075	###	331,949	178,422	###	###	0.0
2007-Sep-20 Thu	###	###	1.075	###			###	###	0.0
2007-Sep-19 Wed	###	###	1.075	###			68.0	68.0	0.0
2007-Sep-18 Tue	###	###	###	1.055	101,253	0	9.3	9.3	0.1
2007-Sep-17 Mon	###	###	###	###	96,120	0	35.1	35.1	0.0
2007-Sep-14 Fri	###	###	###	1.145	144,755	0	###	###	###
2007-Sep-13 Thu	1.125	###	###	###			###	###	0.0
2007-Sep-12 Wed	###	###	###	1.125	405,142	0	###	###	###
2007-Sep-11 Tue	###	###	###	###	140,744	0	###	###	0.0
2007-Sep-10 Mon	###	###	###	1.125	129,658	0	30.7	30.7	###
2007-Sep-07 Fri	###	###	###	###			###	###	0.0
2007-Sep-06 Thu	###	###	1.145	###			###	###	0.0
2007-Sep-05 Wed	###	1.2	###	###	134,021	###	###	###	0.0
2007-Sep-04 Tue	###	1.2	1.175	###			###	###	0.0
2007-Sep-03 Mon	###	###	###	1.175	43,488	0	###	###	###
2007-Aug-31 Fri	1.155	###	1.155	###	20,220	11,677	65.6	65.6	0.0
2007-Aug-30 Thu	1.2	1.2	###	###			###	###	0.0
2007-Aug-29 Wed	###	###	###	###	344,840	0	86.5	86.5	0.0
2007-Aug-28 Tue	###	###	###	1.2			###	###	0.1
2007-Aug-27 Mon	1.23	1.29	###	###	1,419,447	915,543	###	###	0.0
2007-Aug-24 Fri	###	###	###	1.125			95.7	95.7	###
2007-Aug-23 Thu	###	1.085	###	###	282,686	153,357	85.4	85.4	0.0
2007-Aug-22 Wed	###	###	###	###	85,682	0	###	###	0.0
2007-Aug-21 Tue	###	###	###	###			79.1	79.1	0.0
2007-Aug-20 Mon	###	###	###	###	234,922	0	###	###	0.0
2007-Aug-17 Fri	1	###	1	###			87.4	87.4	0.0
2007-Aug-16 Thu	###	###	###	1			10.8	10.8	###
2007-Aug-15 Wed	###	###	###	1.145			###	###	###
2007-Aug-14 Tue	###	###	###	###			77.9	77.9	0.0
2007-Aug-13 Mon	###	###	###	###			###	###	0.0
2007-Aug-10 Fri	1.2	1.24	1.2	1.22			###	###	0.1
2007-Aug-09 Thu	1.21	1.24	###	1.24	314,022	###	###	###	0.1
2007-Aug-08 Wed	1.2	1.23	1.185	1.2	530,875	###	56.6	56.6	0.1
2007-Aug-07 Tue	1.22	1.225	###	1.2			###	###	0.1
2007-Aug-06 Mon	1.2	1.2	###	###			49.0	49.0	0.0
2007-Aug-03 Fri	###	1.22	###	1.22			86.0	86.0	0.1
2007-Aug-02 Thu	1.23	1.23	###	###	311,354	191,482	###	###	0.0
2007-Aug-01 Wed	1.24	1.245	1.21	1.23			###	###	0.1
2007-Jul-31 Tue	1.26	1.29	1.22	1.22			###	###	0.1
2007-Jul-30 Mon	1.28	1.28	1.21	1.255	922,288	1,148,248	###	###	###
2007-Jul-27 Fri	###	1.27	###	1.27	622,146	###	###	###	###
2007-Jul-26 Thu	1.23	1.23	1.2	1.21			29.2	29.2	###
2007-Jul-25 Wed	###	1.24	###	1.23	237,441	###	###	###	0.1
2007-Jul-24 Tue	1.2	###	###	1.23			###	###	0.1
2007-Jul-23 Mon	1.2	1.21	###	###			28.7	28.7	0.0
2007-Jul-20 Fri	###	1.2	1.155	1.2			68.3	68.3	0.1
2007-Jul-19 Thu	###	1.2	###	###			63.5	63.5	0.0
2007-Jul-18 Wed	###	###	###	###			###	###	0.0
2007-Jul-17 Tue	1.22	1.22	###	###			###	###	0.0
2007-Jul-16 Mon	###	1.22	###	###	70,373	42,927	83.9	83.9	0.0
2007-Jul-13 Fri	###	###	###	###	211,478	0	###	###	0.0
2007-Jul-12 Thu	1.21	1.25	1.185	1.2			28.0	28.0	0.1
2007-Jul-11 Wed	###	1.22	###	1.21	126,857	77,382	84.8	84.8	###
2007-Jul-10 Tue	###	1.21	###	###	147,657	###	###	###	0.0
2007-Jul-09 Mon	1.23	1.23	###	1.21	2,137,575	###	###	###	###
2007-Jul-06 Fri	1.25	1.26	1.22	1.23			###	###	0.1
2007-Jul-05 Thu	1.24	1.25	###	1.25	1,030,847	644,279	69.4	69.4	###
2007-Jul-04 Wed	1.245	1.27	1.24	1.27	94,153	###	85.6	85.6	###
2007-Jul-03 Tue	1.22	###	1.22	###			79.9	79.9	0.0
2007-Jul-02 Mon	1.25	1.25	###	###	221,320	138,325	16.6	16.6	0.0
2007-Jun-29 Fri	1.23	1.275	1.225	1.225			###	###	0.1
2007-Jun-28 Thu	1.26	1.28	1.225	1.225	133,726	###	14.7	14.7	0.1
2007-Jun-27 Wed	###	1.275	1.25	1.25	187,480	###	###	###	###
2007-Jun-26 Tue	1.28	###	1.26	1.26			31.6	31.6	###
2007-Jun-25 Mon	###	###	1.27	1.275	210,684	133,784	###	###	###
2007-Jun-22 Fri	###	###	1.26	1.29			15.8	15.8	0.1
2007-Jun-21 Thu	1.24	###	1.24	###	719,572	###	###	###	0.0
2007-Jun-20 Wed	###	1.22	###	1.2			###	###	0.1
2007-Jun-19 Tue	###	1.185	###	###			###	###	0.0
2007-Jun-18 Mon	1.23	1.23	###	###			###	###	0.0
2007-Jun-15 Fri	1.2	1.25	1.2	1.23	283,175	346,889	###	###	0.1
2007-Jun-14 Thu	1.255	1.255	###	1.23	164,759	103,386	###	###	0.1
2007-Jun-13 Wed	1.255	1.29	1.25	1.26			###	###	###
2007-Jun-12 Tue	###	###	1.25	1.29			###	###	0.1
2007-Jun-08 Fri	1.285	###	1.27	###	123,680	###	74.7	74.7	0.0
2007-Jun-07 Thu	###	###	1.27	1.285	308,047	###	15.9	15.9	###
2007-Jun-06 Wed	###	###	###	###	100,746	0	25.3	25.3	0.0
2007-Jun-05 Tue	###	###	###	###	323,949	0	###	###	0.0
2007-Jun-04 Mon	###	###	###	1.375	43,979	0	###	###	0.1
2007-Jun-01 Fri	###	###	###	###			###	###	0.0
2007-May-31 Thu	###	###	###	###			###	###	0.0
2007-May-30 Wed	###	###	###	###	103,072	0	37.9	37.9	0.0
2007-May-29 Tue	###	###	###	###			###	###	0.0
2007-May-28 Mon	###	###	###	###			21.5	21.5	0.0
2007-May-25 Fri	###	1.375	1.345	###	39,376	53,551	###	###	0.0
2007-May-24 Thu	###	1.42	###	###			16.0	16.0	0.0
2007-May-23 Wed	1.42	1.43	1.41	1.41	176,640	250,828	###	###	###
2007-May-22 Tue	###	1.43	###	###	567,674	405,886	###	###	0.0
2007-May-21 Mon	###	###	1.29	###	238,080	###	92.0	92.0	0.0
2007-May-18 Fri	###	###	###	###	196,255	0	89.2	89.2	0.0
2007-May-17 Thu	1.24	###	1.24	1.24			65.4	65.4	0.1
2007-May-16 Wed	1.22	###	###	1.23			###	###	0.1
2007-May-15 Tue	1.24	1.25	1.22	1.22	165,679	###			0.1