(MET) MT ISA METALS LIMITED Daily Prices Page 2

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

_{Currently Tue 26-Jan-06 06:50:54 PM 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

(MET) MT ISA METALS LIMITED Daily Prices Page 2...

TOC Company Info for MET Limits

Company Details for (MET) MT ISA METALS LIMITED

Listing Code	MET
Listing Name	MT ISA METALS LIMITED
GICS Sector	Materials
ISIN Name	MT ISA METALS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MET0

Maximum Price date available .. Friday 2nd January 2026
Latest price with VOLUME for MET .. Wednesday 8th August 2012

MET 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	0.041	1	0.0
MAX	###	24,617,722	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MET Bottom

<< Previous 1 2 3 Next >>

End of day Prices (full format),

600 Days for (MET) MT ISA METALS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.02
2010-Mar-22 Mon	###	###	###	###	0				0.0
2010-Mar-19 Fri	###	###	###	###	0				0.0
2010-Mar-18 Thu	###	###	###	###	0				0.0
2010-Mar-17 Wed	###	###	###	###	0				0.0
2010-Mar-16 Tue	###	###	###	###	0				0.0
2010-Mar-15 Mon	###	###	###	###	0				0.0
2010-Mar-12 Fri	###	###	###	###	0				0.0
2010-Mar-11 Thu	###	###	###	###	0				0.0
2010-Mar-10 Wed	###	###	###	###	0				0.0
2010-Mar-09 Tue	###	###	###	###	0				0.0
2010-Mar-08 Mon	###	###	###	###	0				0.0
2010-Mar-05 Fri	###	###	###	###	0				0.0
2010-Mar-04 Thu	###	###	###	###	0				0.0
2010-Mar-03 Wed	###	###	###	###	0				0.0
2010-Mar-02 Tue	###	###	###	###	0				0.0
2010-Mar-01 Mon	###	###	###	###			###	###	0.0
2010-Feb-26 Fri	###	###	###	###	0				0.0
2010-Feb-25 Thu	###	###	###	###	0				0.0
2010-Feb-24 Wed	###	###	###	###	0				0.0
2010-Feb-23 Tue	###	###	###	###	0				0.0
2010-Feb-22 Mon	###	###	###	###	0				0.0
2010-Feb-19 Fri	###	###	###	###	0				0.0
2010-Feb-18 Thu	###	###	###	###	0				0.0
2010-Feb-17 Wed	###	###	###	###	0				0.0
2010-Feb-16 Tue	###	###	###	###	0				0.0
2010-Feb-15 Mon	###	###	###	###	0				0.0
2010-Feb-12 Fri	###	###	###	###	0				0.0
2010-Feb-11 Thu	###	###	###	###	0				0.0
2010-Feb-10 Wed	###	###	###	###	0				0.0
2010-Feb-09 Tue	###	###	###	###	0				0.0
2010-Feb-08 Mon	###	###	###	###	0				0.0
2010-Feb-05 Fri	###	###	###	###	0				0.0
2010-Feb-04 Thu	###	###	###	###	0				0.0
2010-Feb-03 Wed	###	###	###	###	0				0.0
2010-Feb-02 Tue	###	###	###	###	0				0.0
2010-Feb-01 Mon	###	###	###	###	0				0.0
2010-Jan-29 Fri	###	###	###	###	0				0.0
2010-Jan-28 Thu	###	###	###	###	0				0.0
2010-Jan-27 Wed	###	###	###	###	0				0.0
2010-Jan-25 Mon	###	###	###	###	0				0.0
2010-Jan-22 Fri	###	###	###	###	0				0.0
2010-Jan-21 Thu	###	###	###	###			###	###	0.0
2010-Jan-20 Wed	###	###	###	###			###	###	0.0
2010-Jan-19 Tue	###	###	###	###			###	###	0.0
2010-Jan-18 Mon	###	###	###	###			67.2	67.2	0.0
2010-Jan-15 Fri	###	###	###	###			###	###	0.0
2010-Jan-14 Thu	0.2	0.2	0.2	0.2			###	###	0.0
2010-Jan-13 Wed	###	###	###	###			###	###	0.0
2010-Jan-12 Tue	###	###	###	###			###	###	0.0
2010-Jan-11 Mon	0.2	0.2	0.2	0.2	0				0.0
2010-Jan-08 Fri	0.2	0.2	0.2	0.2	0				0.0
2010-Jan-07 Thu	###	0.21	0.2	0.2			13.9	13.9	0.0
2010-Jan-06 Wed	0.2	0.2	0.2	0.2			65.6	65.6	0.0
2010-Jan-05 Tue	0.2	0.21	0.2	###	264,870	###	82.2	82.2	0.0
2010-Jan-04 Mon	0.2	0.2	0.2	0.2	0				0.0
2009-Dec-31 Thu	0.2	0.2	0.2	0.2	0				0.0
2009-Dec-30 Wed	0.2	0.2	0.2	0.2			72.0	72.0	0.0
2009-Dec-29 Tue	###	###	###	###			###	###	0.0
2009-Dec-24 Thu	###	###	###	###			64.4	64.4	0.0
2009-Dec-23 Wed	###	###	###	###			###	###	0.0
2009-Dec-22 Tue	###	###	###	###			67.9	67.9	0.0
2009-Dec-21 Mon	###	0.2	###	0.2			98.5	98.5	0.0
2009-Dec-18 Fri	###	###	###	###	0				0.0
2009-Dec-17 Thu	###	###	###	###			###	###	0.0
2009-Dec-16 Wed	###	###	###	###	0				0.0
2009-Dec-15 Tue	###	###	###	###			###	###	0.0
2009-Dec-14 Mon	###	###	###	###	66,341	0	2.2	2.2	0.0
2009-Dec-11 Fri	###	###	###	###	0				0.0
2009-Dec-10 Thu	###	###	###	###			76.7	76.7	0.0
2009-Dec-09 Wed	###	###	###	###	0				0.0
2009-Dec-08 Tue	###	###	###	###	27,659	0	1.7	1.7	0.0
2009-Dec-07 Mon	###	###	###	###	5,140	0	78.0	78.0	0.0
2009-Dec-04 Fri	###	###	###	###	91,950	0	73.1	73.1	0.0
2009-Dec-03 Thu	###	###	###	###			###	###	0.0
2009-Dec-02 Wed	###	###	###	###			69.2	69.2	0.0
2009-Dec-01 Tue	###	###	###	###			15.6	15.6	0.0
2009-Nov-30 Mon	0.2	0.2	###	###			6.4	6.4	0.0
2009-Nov-27 Fri	###	###	###	###			98.9	98.9	0.0
2009-Nov-26 Thu	0.185	0.185	0.185	0.185	0				###
2009-Nov-25 Wed	0.185	0.185	0.185	0.185	0				###
2009-Nov-24 Tue	###	0.185	###	0.185			98.9	98.9	###
2009-Nov-23 Mon	0.2	0.2	0.2	0.2	0				0.0
2009-Nov-20 Fri	0.2	0.2	0.2	0.2	0				0.0
2009-Nov-19 Thu	###	0.2	###	0.2			86.6	86.6	0.0
2009-Nov-18 Wed	###	###	0.185	###	79,826	7,383	88.1	88.1	0.0
2009-Nov-17 Tue	###	###	###	###	0				0.0
2009-Nov-16 Mon	###	###	###	###	0				0.0
2009-Nov-13 Fri	###	###	###	###	5,555	0	66.6	66.6	0.0
2009-Nov-12 Thu	###	###	###	###			74.2	74.2	0.0
2009-Nov-11 Wed	###	###	###	###			###	###	0.0
2009-Nov-10 Tue	0.2	0.2	0.185	0.185			###	###	###
2009-Nov-09 Mon	0.2	0.2	0.2	0.2			60.0	60.0	0.0
2009-Nov-06 Fri	0.2	0.2	0.2	0.2	2,875	575	63.1	63.1	0.0
2009-Nov-05 Thu	###	###	###	###			88.5	88.5	0.0
2009-Nov-04 Wed	0.185	###	###	###			88.4	88.4	0.0
2009-Nov-03 Tue	0.2	0.2	0.2	0.2	8,987	###	###	###	0.0
2009-Nov-02 Mon	0.21	0.21	###	0.21	171,923	18,051	###	###	###
2009-Oct-30 Fri	0.23	0.24	0.22	0.23			###	###	###
2009-Oct-29 Thu	###	0.22	###	0.22			99.5	99.5	0.0
2009-Oct-28 Wed	###	###	###	###			###	###	0.0
2009-Oct-27 Tue	###	###	###	0.2			###	###	0.0
2009-Oct-26 Mon	###	0.22	###	###	838,878	92,276	###	###	0.0
2009-Oct-23 Fri	0.2	0.2	0.185	###			###	###	0.0
2009-Oct-22 Thu	###	0.22	###	0.2			###	###	0.0
2009-Oct-21 Wed	###	###	###	###	363,025	0	###	###	0.0
2009-Oct-20 Tue	###	###	###	###	0				0.0
2009-Oct-19 Mon	###	###	###	###			13.5	13.5	0.0
2009-Oct-16 Fri	###	###	###	###	0				0.0
2009-Oct-15 Thu	###	###	###	###			94.4	94.4	0.0
2009-Oct-14 Wed	###	###	###	###			###	###	0.0
2009-Oct-13 Tue	0.145	0.145	0.145	0.145	27,370	###	66.3	66.3	###
2009-Oct-12 Mon	###	###	###	###			###	###	0.0
2009-Oct-09 Fri	0.125	###	0.125	###			89.3	89.3	0.0
2009-Oct-08 Thu	###	###	###	###			60.5	60.5	0.0
2009-Oct-07 Wed	###	###	###	###	0				0.0
2009-Oct-06 Tue	###	###	###	###			74.7	74.7	0.0
2009-Oct-05 Mon	###	###	###	###	0				0.0
2009-Oct-02 Fri	###	###	###	###			###	###	0.0
2009-Oct-01 Thu	###	###	###	###			###	###	0.0
2009-Sep-30 Wed	###	###	###	###			68.2	68.2	0.0
2009-Sep-29 Tue	###	###	###	###	0				0.0
2009-Sep-28 Mon	###	###	###	###	0				0.0
2009-Sep-25 Fri	###	###	###	###			###	###	0.0
2009-Sep-24 Thu	###	###	###	###	0				0.0
2009-Sep-23 Wed	###	###	###	###			2.9	2.9	0.0
2009-Sep-22 Tue	###	###	###	###	0				0.0
2009-Sep-21 Mon	###	###	###	###			71.9	71.9	0.0
2009-Sep-18 Fri	###	###	###	###			64.5	64.5	0.0
2009-Sep-17 Thu	###	###	###	###			99.1	99.1	0.0
2009-Sep-16 Wed	###	###	###	###			2.7	2.7	0.0
2009-Sep-15 Tue	###	###	###	###			###	###	0.0
2009-Sep-14 Mon	###	###	###	###			###	###	0.0
2009-Sep-11 Fri	###	###	###	###	0				0.0
2009-Sep-10 Thu	###	###	###	###			###	###	0.0
2009-Sep-09 Wed	###	###	###	###			71.1	71.1	0.0
2009-Sep-08 Tue	###	###	###	###			61.4	61.4	0.0
2009-Sep-07 Mon	###	###	###	###			###	###	0.0
2009-Sep-04 Fri	###	###	###	###	0				0.0
2009-Sep-03 Thu	###	###	###	###			###	###	0.0
2009-Sep-02 Wed	###	###	###	###	0				0.0
2009-Sep-01 Tue	###	###	###	###			###	###	0.0
2009-Aug-31 Mon	###	###	###	###			72.3	72.3	0.0
2009-Aug-28 Fri	###	###	###	###			###	###	0.0
2009-Aug-27 Thu	###	###	###	###			70.1	70.1	0.0
2009-Aug-26 Wed	###	###	###	###			61.8	61.8	0.0
2009-Aug-25 Tue	###	###	###	###			###	###	0.0
2009-Aug-24 Mon	###	###	###	###			66.0	66.0	0.0
2009-Aug-21 Fri	###	###	###	###			###	###	0.0
2009-Aug-20 Thu	###	###	###	###	0				0.0
2009-Aug-19 Wed	###	###	###	###			###	###	0.0
2009-Aug-18 Tue	###	###	###	###			70.3	70.3	0.0
2009-Aug-17 Mon	###	###	###	###	0				0.0
2009-Aug-14 Fri	###	###	###	###			###	###	0.0
2009-Aug-13 Thu	0.125	0.125	0.125	0.125			60.0	60.0	0.0
2009-Aug-12 Wed	###	###	###	###			67.4	67.4	0.0
2009-Aug-11 Tue	0.145	0.145	###	###	62,587	###	3.5	3.5	0.0
2009-Aug-10 Mon	0.145	0.145	###	0.145			###	###	###
2009-Aug-07 Fri	###	###	###	###	0				0.0
2009-Aug-06 Thu	###	###	###	###	48,652	0	###	###	0.0
2009-Aug-05 Wed	###	###	###	###			###	###	0.0
2009-Aug-04 Tue	###	###	###	###			###	###	0.0
2009-Aug-03 Mon	###	###	###	###	0				0.0
2009-Jul-31 Fri	###	###	###	###	0				0.0
2009-Jul-30 Thu	###	###	###	###	0				0.0
2009-Jul-29 Wed	###	###	###	###	0				0.0
2009-Jul-28 Tue	###	###	###	###	0				0.0
2009-Jul-27 Mon	###	###	###	###	0				0.0
2009-Jul-24 Fri	###	###	###	###			70.6	70.6	0.0
2009-Jul-23 Thu	###	###	###	###			0.2	0.2	0.0
2009-Jul-22 Wed	###	###	###	###	0				0.0
2009-Jul-21 Tue	###	###	###	###	0				0.0
2009-Jul-20 Mon	###	###	###	###			###	###	0.0
2009-Jul-17 Fri	###	###	###	###			75.8	75.8	0.0
2009-Jul-16 Thu	###	###	###	###			4.0	4.0	0.0
2009-Jul-15 Wed	###	###	###	###	0				0.0
2009-Jul-14 Tue	###	###	###	###			64.7	64.7	0.0
2009-Jul-13 Mon	###	###	###	###			81.4	81.4	0.0
2009-Jul-10 Fri	###	###	###	###	0				0.0
2009-Jul-09 Thu	###	###	###	###			66.8	66.8	0.0
2009-Jul-08 Wed	###	###	###	###			###	###	0.0
2009-Jul-07 Tue	###	###	###	###	0				0.0
2009-Jul-06 Mon	###	###	###	###	0				0.0
2009-Jul-03 Fri	###	###	###	###	0				0.0
2009-Jul-02 Thu	###	###	###	###	0				0.0
2009-Jul-01 Wed	###	###	###	###	0				0.0
2009-Jun-30 Tue	###	###	###	###			70.2	70.2	0.0
2009-Jun-29 Mon	###	###	###	###	0				0.0
2009-Jun-26 Fri	###	###	###	###	0				0.0
2009-Jun-25 Thu	###	###	###	###			67.5	67.5	0.0
2009-Jun-24 Wed	0.125	0.125	###	###			###	###	0.0
2009-Jun-23 Tue	0.125	0.125	0.125	0.125			80.6	80.6	0.0
2009-Jun-22 Mon	0.125	0.125	0.125	0.125			###	###	0.0
2009-Jun-19 Fri	###	###	0.125	0.125	112,450	7,028	15.7	15.7	0.0
2009-Jun-18 Thu	###	###	###	###	0				0.0
2009-Jun-17 Wed	###	###	###	###			76.4	76.4	0.0
2009-Jun-16 Tue	###	###	###	###			###	###	0.0
2009-Jun-15 Mon	###	###	###	###	6,250	0	74.1	74.1	0.0
2009-Jun-12 Fri	0.175	0.175	###	###	129,250	###	###	###	0.0
2009-Jun-11 Thu	###	0.175	###	0.175			###	###	0.0
2009-Jun-10 Wed	###	###	###	###			###	###	0.0
2009-Jun-09 Tue	###	###	###	###	0				0.0
2009-Jun-05 Fri	###	###	###	###			###	###	0.0
2009-Jun-04 Thu	###	###	###	###			###	###	0.0
2009-Jun-03 Wed	###	###	###	###	0				0.0
2009-Jun-02 Tue	###	###	###	###	0				0.0
2009-Jun-01 Mon	###	###	###	###	0				0.0
2009-May-29 Fri	###	###	###	###	0				0.0
2009-May-28 Thu	###	###	###	###	0				0.0
2009-May-27 Wed	###	###	###	###	0				0.0
2009-May-26 Tue	###	###	###	###	0				0.0
2009-May-25 Mon	###	###	###	###			73.7	73.7	0.0
2009-May-22 Fri	###	###	###	###	3,848	0	72.4	72.4	0.0
2009-May-21 Thu	###	###	###	###			70.4	70.4	0.0
2009-May-20 Wed	###	###	###	###	0				0.0
2009-May-19 Tue	###	###	###	###	0				0.0
2009-May-18 Mon	###	###	###	###			###	###	0.0
2009-May-15 Fri	###	###	###	###	0				0.0
2009-May-14 Thu	###	###	###	###			81.3	81.3	0.0
2009-May-13 Wed	###	###	###	###			###	###	0.0
2009-May-12 Tue	###	###	###	###	0				0.0
2009-May-11 Mon	###	###	###	###			###	###	0.0
2009-May-08 Fri	###	###	###	###	0				0.0
2009-May-07 Thu	###	###	###	###	0				0.0
2009-May-06 Wed	###	###	###	###			###	###	0.0
2009-May-05 Tue	###	###	###	###	0				0.0
2009-May-04 Mon	###	###	###	###	0				0.0
2009-May-01 Fri	###	###	###	###	61,574	0	###	###	0.0
2009-Apr-30 Thu	###	###	###	###			###	###	0.0
2009-Apr-29 Wed	###	###	###	###			94.4	94.4	0.0
2009-Apr-28 Tue	###	###	###	###	0				0.0
2009-Apr-27 Mon	###	###	###	###	0				0.0
2009-Apr-24 Fri	###	###	###	###	0				0.0
2009-Apr-23 Thu	###	###	###	###	0				0.0
2009-Apr-22 Wed	###	###	###	###	0				0.0
2009-Apr-21 Tue	###	###	###	###	0				0.0
2009-Apr-20 Mon	###	###	###	###	0				0.0
2009-Apr-17 Fri	###	###	###	###	0				0.0
2009-Apr-16 Thu	###	0.125	###	###	143,258	8,953	65.3	65.3	0.0
2009-Apr-15 Wed	###	###	###	###	0				0.0
2009-Apr-14 Tue	###	###	###	###	0				0.0
2009-Apr-09 Thu	###	###	###	###	0				0.0
2009-Apr-08 Wed	###	###	###	###	0				0.0
2009-Apr-07 Tue	###	###	###	###	0				0.0
2009-Apr-06 Mon	###	###	###	###	0				0.0
2009-Apr-03 Fri	###	###	###	###	0				0.0
2009-Apr-02 Thu	###	###	###	###	0				0.0
2009-Apr-01 Wed	###	###	###	###	0				0.0
2009-Mar-31 Tue	###	###	###	###	26,742	0	###	###	0.0
2009-Mar-30 Mon	0.125	0.125	###	###			###	###	0.0
2009-Mar-27 Fri	###	###	###	###			91.9	91.9	0.0
2009-Mar-26 Thu	###	###	###	###			85.5	85.5	0.0
2009-Mar-25 Wed	###	###	###	###			8.0	8.0	0.0
2009-Mar-24 Tue	###	###	###	###	0				0.0
2009-Mar-23 Mon	###	###	###	###	0				0.0
2009-Mar-20 Fri	###	###	###	###			###	###	0.0
2009-Mar-19 Thu	###	###	###	###			###	###	0.0
2009-Mar-18 Wed	0.041	0.041	0.041	0.041	0				0.0
2009-Mar-17 Tue	0.041	0.041	0.041	0.041			###	###	0.0
2009-Mar-16 Mon	0.041	0.041	0.041	0.041			64.2	64.2	0.0
2009-Mar-13 Fri	0.041	0.041	0.041	0.041	0				0.0
2009-Mar-12 Thu	0.041	0.041	0.041	0.041	0				0.0
2009-Mar-11 Wed	0.041	0.041	0.041	0.041	0				0.0
2009-Mar-10 Tue	0.041	0.041	0.041	0.041			72.9	72.9	0.0
2009-Mar-09 Mon	###	###	###	###			###	###	0.0
2009-Mar-06 Fri	###	###	###	###	0				0.0
2009-Mar-05 Thu	###	###	###	###			73.5	73.5	0.0
2009-Mar-04 Wed	###	###	###	###	0				0.0
2009-Mar-03 Tue	###	###	###	###	0				0.0
2009-Mar-02 Mon	###	###	###	###	0				0.0
2009-Feb-27 Fri	###	###	###	###	0				0.0
2009-Feb-26 Thu	###	###	###	###	0				0.0
2009-Feb-25 Wed	###	###	###	###	0				0.0
2009-Feb-24 Tue	###	###	###	###	0				0.0
2009-Feb-23 Mon	0.055	0.055	###	###			###	###	0.0
2009-Feb-20 Fri	0.055	0.055	0.055	0.055	0				###
2009-Feb-19 Thu	0.055	0.055	0.055	0.055	0				###
2009-Feb-18 Wed	0.055	0.055	0.055	0.055	0				###
2009-Feb-17 Tue	0.055	0.055	0.055	0.055			79.0	79.0	###
2009-Feb-16 Mon	0.058	0.058	0.058	0.058	0				0.0
2009-Feb-13 Fri	0.058	0.058	0.058	0.058			63.1	63.1	0.0
2009-Feb-12 Thu	###	###	###	###	0				0.0
2009-Feb-11 Wed	###	###	###	###	0				0.0
2009-Feb-10 Tue	###	###	###	###	0				0.0
2009-Feb-09 Mon	###	###	###	###	0				0.0
2009-Feb-06 Fri	###	###	###	###	0				0.0
2009-Feb-05 Thu	###	###	###	###	0				0.0
2009-Feb-04 Wed	###	###	###	###	0				0.0
2009-Feb-03 Tue	###	###	###	###	0				0.0
2009-Feb-02 Mon	###	###	###	###	0				0.0
2009-Jan-30 Fri	###	###	###	###	0				0.0
2009-Jan-29 Thu	###	###	###	###	0				0.0
2009-Jan-28 Wed	###	###	###	###	0				0.0
2009-Jan-27 Tue	###	###	###	###	0				0.0
2009-Jan-23 Fri	###	###	###	###	0				0.0
2009-Jan-22 Thu	###	###	###	###			76.2	76.2	0.0
2009-Jan-21 Wed	###	###	###	###	0				0.0
2009-Jan-20 Tue	###	###	###	###	0				0.0
2009-Jan-19 Mon	###	###	###	###	0				0.0
2009-Jan-16 Fri	###	###	###	###			72.2	72.2	0.0
2009-Jan-15 Thu	0.056	0.056	0.056	0.056	0				###
2009-Jan-14 Wed	0.056	0.056	0.056	0.056	0				###
2009-Jan-13 Tue	0.056	0.056	0.056	0.056	0				###
2009-Jan-12 Mon	0.056	0.056	0.056	0.056	0				###
2009-Jan-09 Fri	0.056	0.056	0.056	0.056			###	###	###
2009-Jan-08 Thu	0.055	0.055	0.055	0.055	0				###
2009-Jan-07 Wed	0.055	0.055	0.055	0.055	0				###
2009-Jan-06 Tue	0.055	0.055	0.055	0.055	0				###
2009-Jan-05 Mon	0.055	0.055	0.055	0.055	0				###
2009-Jan-02 Fri	0.055	0.055	0.055	0.055	0				###
2008-Dec-31 Wed	0.055	0.055	0.055	0.055			###	###	###
2008-Dec-30 Tue	###	###	###	###	0				0.0
2008-Dec-29 Mon	###	###	###	###	0				0.0
2008-Dec-24 Wed	###	###	###	###			63.7	63.7	0.0
2008-Dec-23 Tue	###	###	###	###	0				0.0
2008-Dec-22 Mon	###	###	###	###			###	###	0.0
2008-Dec-19 Fri	###	###	###	###			###	###	0.0
2008-Dec-18 Thu	###	###	###	###	0				0.0
2008-Dec-17 Wed	###	###	###	###	0				0.0
2008-Dec-16 Tue	###	###	###	###	0				0.0
2008-Dec-15 Mon	###	###	###	###	0				0.0
2008-Dec-12 Fri	###	###	###	###	0				0.0
2008-Dec-11 Thu	###	###	###	###	0				0.0
2008-Dec-10 Wed	###	###	###	###			1.4	1.4	0.0
2008-Dec-09 Tue	###	###	###	###	0				0.0
2008-Dec-08 Mon	###	###	###	###	0				0.0
2008-Dec-05 Fri	###	###	###	###			###	###	0.0
2008-Dec-04 Thu	###	###	###	###	0				0.0
2008-Dec-03 Wed	###	###	###	###			###	###	0.0
2008-Dec-02 Tue	0.071	0.071	0.071	0.071	0				0.0
2008-Dec-01 Mon	0.071	0.071	0.071	0.071	0				0.0
2008-Nov-28 Fri	0.071	0.071	0.071	0.071	0				0.0
2008-Nov-27 Thu	0.071	0.071	0.071	0.071	0				0.0
2008-Nov-26 Wed	0.071	0.071	0.071	0.071	0				0.0
2008-Nov-25 Tue	0.071	0.071	0.071	0.071	0				0.0
2008-Nov-24 Mon	0.071	0.071	0.071	0.071	0				0.0
2008-Nov-21 Fri	0.071	0.071	0.071	0.071	0				0.0
2008-Nov-20 Thu	0.071	0.071	0.071	0.071			77.9	77.9	0.0
2008-Nov-19 Wed	0.071	0.071	0.071	0.071			84.9	84.9	0.0
2008-Nov-18 Tue	###	###	###	###			###	###	0.0
2008-Nov-17 Mon	###	###	###	###	0				0.0
2008-Nov-14 Fri	###	###	###	###	0				0.0
2008-Nov-13 Thu	###	###	###	###	0				0.0
2008-Nov-12 Wed	###	###	###	###	0				0.0
2008-Nov-11 Tue	###	###	###	###	0				0.0
2008-Nov-10 Mon	###	###	###	###			###	###	0.0
2008-Nov-07 Fri	###	###	###	###	0				0.0
2008-Nov-06 Thu	###	###	###	###	0				0.0
2008-Nov-05 Wed	###	###	###	###	0				0.0
2008-Nov-04 Tue	###	###	###	###	0				0.0
2008-Nov-03 Mon	###	###	###	###			58.8	58.8	0.0
2008-Oct-31 Fri	###	###	###	###			63.1	63.1	0.0
2008-Oct-30 Thu	###	###	###	###	449,689	0	62.7	62.7	0.0
2008-Oct-29 Wed	0.079	0.079	0.079	0.079	0				0.0
2008-Oct-28 Tue	0.079	0.079	0.079	0.079	0				0.0
2008-Oct-27 Mon	0.079	0.079	0.079	0.079			83.1	83.1	0.0
2008-Oct-24 Fri	###	###	###	###	0				0.0
2008-Oct-23 Thu	###	###	###	###	0				0.0
2008-Oct-22 Wed	###	###	###	###			78.9	78.9	0.0
2008-Oct-21 Tue	0.088	0.088	###	###			###	###	0.0
2008-Oct-20 Mon	###	###	###	###	0				0.0
2008-Oct-17 Fri	###	###	###	###			###	###	0.0
2008-Oct-16 Thu	###	###	0.088	0.088			###	###	###
2008-Oct-15 Wed	###	###	###	###			###	###	0.0
2008-Oct-14 Tue	###	###	###	###			###	###	0.0
2008-Oct-13 Mon	0.082	0.082	0.082	0.082	0				0.0
2008-Oct-10 Fri	0.082	0.082	0.082	0.082			86.0	86.0	0.0
2008-Oct-09 Thu	0.125	0.125	0.125	0.125			###	###	0.0
2008-Oct-08 Wed	###	###	###	###	0				0.0
2008-Oct-07 Tue	###	###	0.125	###			###	###	0.0
2008-Oct-06 Mon	###	###	###	###			###	###	0.0
2008-Oct-03 Fri	###	###	###	###			###	###	0.0
2008-Oct-02 Thu	###	###	###	###			78.4	78.4	0.0
2008-Oct-01 Wed	###	###	###	###			73.5	73.5	0.0
2008-Sep-30 Tue	0.145	0.145	###	###			17.3	17.3	0.0
2008-Sep-29 Mon	###	###	###	###	0				0.0
2008-Sep-26 Fri	###	###	###	###	38,824	0	98.9	98.9	0.0
2008-Sep-25 Thu	###	###	###	###			###	###	0.0
2008-Sep-24 Wed	###	###	###	###	74,074	0	###	###	0.0
2008-Sep-23 Tue	###	###	###	###	3,750	0	###	###	0.0
2008-Sep-22 Mon	###	###	###	###			21.9	21.9	0.0
2008-Sep-19 Fri	###	###	###	###			96.2	96.2	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
2008-Sep-11 Thu	###	###	###	###			1.7	1.7	0.0
2008-Sep-10 Wed	###	###	###	###	0				0.0
2008-Sep-09 Tue	###	###	###	###			###	###	0.0
2008-Sep-08 Mon	###	###	0.155	0.155			###	###	###
2008-Sep-05 Fri	###	###	###	###			###	###	0.0
2008-Sep-04 Thu	###	###	###	###			11.3	11.3	0.0
2008-Sep-03 Wed	###	###	###	###	0				0.0
2008-Sep-02 Tue	###	###	0.175	###	49,455	4,327	###	###	0.0
2008-Sep-01 Mon	###	###	###	###			###	###	0.0
2008-Aug-29 Fri	###	###	###	###	0				0.0
2008-Aug-28 Thu	###	###	###	###			###	###	0.0
2008-Aug-27 Wed	###	###	###	###			94.5	94.5	0.0
2008-Aug-26 Tue	###	###	###	###	251,447	0	###	###	0.0
2008-Aug-25 Mon	###	###	0.175	###			###	###	0.0
2008-Aug-22 Fri	0.2	0.22	0.175	###			13.6	13.6	0.0
1997-Dec-23 Tue	###	###	###	###	152	0	###	###	0.0
1997-Dec-22 Mon	53	53	53	53	23	###	###	###	3.8
1997-Dec-19 Fri	53	53	53	53	558	29,574	###	###	3.8
1997-Dec-18 Thu	###	53	###	53			###	###	3.8
1997-Dec-17 Wed	52.8	###	52.8	###			69.3	69.3	0.0
1997-Dec-16 Tue	###	###	###	###			24.1	24.1	0.0
1997-Dec-15 Mon	###	###	###	###	142	0	###	###	0.0
1997-Dec-12 Fri	###	###	###	###	452	0	72.1	72.1	0.0
1997-Dec-11 Thu	###	###	###	###			###	###	0.0
1997-Dec-10 Wed	53	53	53	53			###	###	3.8
1997-Dec-09 Tue	###	###	###	53	1,771	0	73.1	73.1	3.8
1997-Dec-08 Mon	###	53	###	###			67.6	67.6	0.0
1997-Dec-05 Fri	52.75	52.89	52.75	###	5,470	288,925	###	###	0.0
1997-Dec-04 Thu	52.541	###	52.541	52.74			73.7	73.7	3.8
1997-Dec-03 Wed	52.22	52.5	52.22	52.5			###	###	3.8
1997-Dec-02 Tue	52.2	52.4	###	52.4	18,953	###	###	###	3.7
1997-Dec-01 Mon	52.059	52.4	52.059	52.4			74.4	74.4	3.7
1997-Nov-28 Fri	51.779	###	51.777	###	26,379	###	###	###	0.0
1997-Nov-27 Thu	###	51.75	###	51.75	27,456	710,424	###	###	###
1997-Nov-26 Wed	###	51.75	###	###	14,243	###	###	###	0.0
1997-Nov-25 Tue	###	51.5	###	51.4	36,648	943,686	###	###	###
1997-Nov-24 Mon	###	51.2	51	###	36,143	###	31.0	31.0	0.0
1997-Nov-21 Fri	51.75	51.75	###	###	17,155	443,885	18.8	18.8	0.0
1997-Nov-20 Thu	50	51	49.8	51	16,872	850,348	88.6	88.6	3.6
1997-Nov-19 Wed	50.5	51	###	50			###	###	###
1997-Nov-18 Tue	###	###	50.5	50.5	10,920	###	###	###	3.6
1997-Nov-17 Mon	50	###	50	###			93.7	93.7	0.0
1997-Nov-14 Fri	###	50.4	###	50.4			###	###	###
1997-Nov-13 Thu	50	51	50	50.5			###	###	3.6
1997-Nov-12 Wed	49	50	49	50			###	###	###
1997-Nov-11 Tue	###	47	46.7	46.7			###	###	3.3
1997-Nov-10 Mon	46	47	46	47	17,820	###	81.8	81.8	3.4
1997-Nov-07 Fri	46	###	46	46	5,385	123,855	78.9	78.9	3.3
1997-Nov-06 Thu	###	###	45.5	###			24.4	24.4	0.0
1997-Nov-05 Wed	###	46	###	46			86.2	86.2	3.3
1997-Nov-04 Tue	45	45	45	45			###	###	3.2
1997-Nov-03 Mon	45.181	46	45.181	46	10,950	###	###	###	3.3
1997-Oct-31 Fri	45.5	45.5	###	###	545	###	###	###	0.0
1997-Oct-30 Thu	44.5	45.75	44.5	###			88.2	88.2	0.0
1997-Oct-29 Wed	44	44	###	44			###	###	3.1
1997-Oct-28 Tue	44.5	44.5	###	44			###	###	3.1
1997-Oct-27 Mon	###	47.2	###	###	15,270	360,372	92.2	92.2	0.0
1997-Oct-24 Fri	45	46.5	43	46.5			###	###	###
1997-Oct-23 Thu	47.2	47.55	46	46	11,840	###	33.5	33.5	3.3
1997-Oct-22 Wed	46.5	47.2	46.5	###	20,081	###	###	###	0.0
1997-Oct-21 Tue	###	46	###	46			###	###	3.3
1997-Oct-20 Mon	###	###	###	###			74.3	74.3	0.0
1997-Oct-17 Fri	###	###	###	###	3,421	0	###	###	0.0
1997-Oct-16 Thu	###	###	45	###			###	###	0.0
1997-Oct-15 Wed	46	46	45.5	46	26,447	1,209,950	77.6	77.6	3.3
1997-Oct-14 Tue	45.5	46	45.5	46			87.2	87.2	3.3
1997-Oct-13 Mon	45.5	45.5	45.5	45.5			81.5	81.5	3.3
1997-Oct-10 Fri	45.4	45.4	###	###			###	###	0.0
1997-Oct-09 Thu	45.5	45.5	45.5	45.5			79.0	79.0	3.3
1997-Oct-08 Wed	46	46	46	46	3,825	175,950	70.0	70.0	3.3
1997-Oct-07 Tue	45.5	46	45.5	46			###	###	3.3
1997-Oct-06 Mon	45.5	45.5	45.21	45.5			69.4	69.4	3.3
1997-Oct-03 Fri	45.2	45.5	45.2	45.5	2,472	###	78.2	78.2	3.3
1997-Oct-02 Thu	46.5	46.5	###	###			20.9	20.9	0.0
1997-Oct-01 Wed	46.2	46.51	46.2	46.51			71.5	71.5	3.3
1997-Sep-30 Tue	45.46	46	45.46	46			78.0	78.0	3.3
1997-Sep-29 Mon	###	46	###	46			###	###	3.3
1997-Sep-26 Fri	45.52	46	45.5	46			###	###	3.3
1997-Sep-25 Thu	46	46	45.5	45.52			###	###	###
1997-Sep-24 Wed	45	46.22	45	46	10,951	499,475	###	###	3.3
1997-Sep-23 Tue	###	###	###	###	19,945	0	84.9	84.9	0.0
1997-Sep-22 Mon	44	45	44	###			###	###	0.0
1997-Sep-19 Fri	###	48	###	46.5			###	###	###
1997-Sep-18 Thu	42.286	###	42.286	44			95.2	95.2	3.1
1997-Sep-17 Wed	###	###	###	###			71.1	71.1	0.0
1997-Sep-16 Tue	###	###	###	###	4,543	0	###	###	0.0
1997-Sep-15 Mon	31.5	31.5	31.25	31.5			72.8	72.8	2.3
1997-Sep-12 Fri	29	###	29	###			93.5	93.5	0.0
1997-Sep-11 Thu	29	29	29	29	775	22,475	###	###	###
1997-Sep-10 Wed	28.7	28.7	28.5	28.7	1,846	###	70.4	70.4	###
1997-Sep-09 Tue	###	28.75	###	###	13,857	###	###	###	0.0
1997-Sep-04 Thu	29.5	29.5	28.25	28.25			###	###	2.0
1997-Sep-03 Wed	28.25	28.5	28	28.5			79.6	79.6	2.0
1997-Sep-02 Tue	26.5	27.25	26.5	27.25	2,258	60,683	###	###	###
1997-Sep-01 Mon	27.25	27.25	26.5	26.5			9.9	9.9	1.9
1997-Aug-29 Fri	26.981	26.981	26.5	###			43.0	43.0	0.0
1997-Aug-28 Thu	###	###	27	27			17.4	17.4	1.9
1997-Aug-27 Wed	27.5	27.5	27	27			###	###	1.9
1997-Aug-26 Tue	###	###	27	27.5			24.6	24.6	2.0
1997-Aug-25 Mon	28.2	29	28	29	6,158	###	89.6	89.6	###
1997-Aug-22 Fri	###	28	###	###			###	###	0.0
1997-Aug-21 Thu	###	28.2	###	27.85			###	###	###
1997-Aug-20 Wed	###	27.75	26.5	###			90.1	90.1	0.0
1997-Aug-19 Tue	###	30.544	###	###			20.2	20.2	0.0
1997-Aug-18 Mon	###	30.5	###	###	7,577	115,549	17.1	17.1	0.0
1997-Aug-15 Fri	###	###	###	###	841	0	###	###	0.0
1997-Aug-14 Thu	34.648	34.648	###	###	772	13,374	0.8	0.8	0.0
1997-Aug-13 Wed	###	###	34.75	34.75			###	###	2.5
1997-Aug-12 Tue	36.5	36.5	36.5	36.5			77.2	77.2	2.6
1997-Aug-11 Mon	###	###	37.5	37.5			40.7	40.7	2.7
1997-Aug-08 Fri	37.52	###	37.51	37.53	550	###	65.4	65.4	###
1997-Aug-07 Thu	###	37.5	###	37.5			###	###	2.7
1997-Aug-06 Wed	36.51	36.51	36.5	36.5	5,277	###	###	###	2.6
1997-Aug-05 Tue	36.5	###	36.5	36.5			###	###	2.6
1997-Aug-04 Mon	36.448	36.5	36.448	36.5			###	###	2.6
1997-Aug-01 Fri	###	37.26	35.8	35.8	985	35,982	###	###	2.6
1997-Jul-31 Thu	36.8	36.8	36.8	36.8	50	###	###	###	2.6
1997-Jul-30 Wed	###	###	###	###	6,476	0	###	###	0.0
1997-Jul-29 Tue	###	38.55	###	38.45			77.5	77.5	###
1997-Jul-28 Mon	###	###	###	###			65.1	65.1	0.0
1997-Jul-25 Fri	40.973	42.5	40.859	42			86.5	86.5	3.0
1997-Jul-24 Thu	###	###	###	###	6,980	0	###	###	0.0
1997-Jul-23 Wed	###	39.4	###	39.4	14,376	###	###	###	2.8
1997-Jul-22 Tue	36.75	###	36.75	###	3,648	###	###	###	0.0
1997-Jul-21 Mon	36.7	###	36.7	36.7	4,126	###	79.2	79.2	###
1997-Jul-18 Fri	36.7	36.7	36.7	36.7			68.5	68.5	###
1997-Jul-17 Thu	###	###	36.7	36.7	9,376	172,049	###	###	###
1997-Jul-16 Wed	###	###	###	###			###	###	0.0
1997-Jul-15 Tue	35.5	###	35.5	###	4,673	82,945	###	###	0.0
1997-Jul-14 Mon	35.5	35.5	35.5	35.5	24	852	###	###	2.5
1997-Jul-10 Thu	35.5	35.5	35.5	35.5	80	2,840	###	###	2.5
1997-Jul-09 Wed	###	###	###	###			58.6	58.6	0.0
1997-Jul-08 Tue	36.8	36.8	36.5	36.5	17,550	###	###	###	2.6
1997-Jul-07 Mon	###	###	36.5	36.55	2,346	###	###	###	###
1997-Jul-04 Fri	###	###	###	###	4,942	0	###	###	0.0
1997-Jul-03 Thu	###	###	35.75	35.75	677	###	32.4	32.4	###
1997-Jul-02 Wed	###	###	###	###	550	0	64.4	64.4	0.0
1997-Jul-01 Tue	###	35.2	###	###	7,475	###	###	###	0.0
1997-Jun-30 Mon	35.5	35.5	###	35.45	2,373	42,120	###	###	2.5
1997-Jun-27 Fri	###	###	35.45	35.45			###	###	2.5
1997-Jun-26 Thu	35.43	35.75	35.4	35.75	3,045	108,325	###	###	###
1997-Jun-25 Wed	34.5	35.8	34.4	###	3,576	###	91.4	91.4	0.0
1997-Jun-24 Tue	###	34.8	###	###	5,084	###	###	###	0.0
1997-Jun-23 Mon	33.78	###	33.628	###	4,881	###	###	###	0.0
1997-Jun-20 Fri	###	32.8	###	32.8	1,820	29,847	87.3	87.3	2.3
1997-Jun-19 Thu	31.75	31.75	31.75	31.75			71.8	71.8	2.3
1997-Jun-18 Wed	32.586	###	32.585	###	2,771	45,146	72.8	72.8	0.0
1997-Jun-17 Tue	31.5	32.5	31.5	32.5	4,779	152,928	###	###	###
1997-Jun-16 Mon	31.52	31.52	31.5	31.52	1,350	###	69.4	69.4	###
1997-Jun-13 Fri	30.2	32.5	30.2	###	5,226	###	###	###	0.0
1997-Jun-12 Thu	30.853	###	###	###			11.7	11.7	0.0
1997-Jun-11 Wed	###	###	###	###			78.0	78.0	0.0
1997-Jun-10 Tue	###	###	###	###	475	0	###	###	0.0
1997-Jun-06 Fri	28.5	28.5	28.5	28.5	240	6,840	72.0	72.0	2.0
1997-Jun-05 Thu	28.25	28.25	28	28			###	###	2.0
1997-Jun-04 Wed	29.552	29.552	28.5	28.5	556	###	###	###	2.0
1997-Jun-03 Tue	###	###	###	###			69.2	69.2	0.0
1997-Jun-02 Mon	30.25	30.25	###	###			###	###	0.0
1997-May-30 Fri	###	30.25	###	30.25			69.6	69.6	###
1997-May-28 Wed	###	###	###	###	848	0	66.1	66.1	0.0
1997-May-27 Tue	###	###	29	###	1,622	###	###	###	0.0
1997-May-26 Mon	###	###	29	29	5,341	77,444	###	###	###
1997-May-23 Fri	28.5	29	28.5	29			###	###	###
1997-May-22 Thu	###	###	###	###			###	###	0.0
1997-May-21 Wed	###	###	28.78	29			27.3	27.3	###
1997-May-19 Mon	###	###	28.8	28.8			###	###	2.1
1997-May-16 Fri	###	###	###	###			###	###	0.0
1997-May-15 Thu	###	###	###	###			###	###	0.0
1997-May-14 Wed	###	###	30.5	30.5			12.5	12.5	2.2
1997-May-13 Tue	30.5	31.25	30.5	31.25			88.7	88.7	2.2
1997-May-12 Mon	###	###	###	###			92.6	92.6	0.0
1997-May-09 Fri	###	30.5	###	###			###	###	0.0
1997-May-08 Thu	###	###	30.5	###	3,070	###	###	###	0.0
1997-May-07 Wed	30.51	###	30.5	###			86.3	86.3	0.0
1997-May-06 Tue	###	###	###	###	441	0	67.9	67.9	0.0
1997-May-05 Mon	29.5	31.5	29.5	###			###	###	0.0
1997-May-02 Fri	29	29.5	29	29.5			83.3	83.3	2.1
1997-May-01 Thu	28.78	29	28.75	29			###	###	###
1997-Apr-30 Wed	28	28	###	28	23,678	###	###	###	2.0
1997-Apr-29 Tue	27	28	27	27.5	9,280	###	87.8	87.8	2.0
1997-Apr-28 Mon	29.157	29.25	28	28			5.9	5.9	2.0
1997-Apr-24 Thu	30.5	30.5	###	30.5			69.3	69.3	2.2
1997-Apr-23 Wed	###	30.5	###	30.5			85.1	85.1	2.2
1997-Apr-22 Tue	###	###	###	###			70.1	70.1	0.0
1997-Apr-21 Mon	###	###	###	###	657	0	###	###	0.0
1997-Apr-18 Fri	###	###	###	###			6.5	6.5	0.0
1997-Apr-17 Thu	###	###	###	32.5	8,980	0	83.6	83.6	###
1997-Apr-16 Wed	32.25	32.25	###	###			###	###	0.0
1997-Apr-15 Tue	###	32.5	###	32.25			72.4	72.4	###
1997-Apr-14 Mon	###	###	###	###			###	###	0.0
1997-Apr-11 Fri	###	###	###	###			78.4	78.4	0.0
1997-Apr-09 Wed	33.5	33.8	33.47	33.47			25.2	25.2	###
1997-Apr-08 Tue	32.982	33.8	32.982	33.8			###	###	2.4
1997-Apr-07 Mon	32.5	32.5	32.5	32.5			###	###	###
1997-Apr-04 Fri	32.5	###	32.5	###			81.9	81.9	0.0
1997-Apr-03 Thu	###	32.4	###	###	2,954	47,854	###	###	0.0
1997-Apr-02 Wed	###	###	###	###	2,429	0	###	###	0.0
1997-Apr-01 Tue	###	###	###	###			19.5	19.5	0.0
1997-Mar-27 Thu	32.546	33.2	###	33.2			81.2	81.2	###
1997-Mar-26 Wed	29.55	29.55	29.55	29.55			###	###	###
1997-Mar-25 Tue	###	###	###	###			###	###	0.0
1997-Mar-24 Mon	29	29	###	###			###	###	0.0
1997-Mar-21 Fri	###	28.59	28	28			21.1	21.1	2.0
1997-Mar-20 Thu	###	###	###	###			###	###	0.0
1997-Mar-19 Wed	###	###	28.5	28.5			###	###	2.0
1997-Mar-18 Tue	###	###	###	###			41.0	41.0	0.0
1997-Mar-17 Mon	28.7	28.7	28.5	28.7	1,087	31,088	###	###	###
1997-Mar-14 Fri	29.49	29.49	28.25	28.7	2,127	###	###	###	###
1997-Mar-13 Thu	29.4	29.5	29.4	29.5			71.4	71.4	2.1
1997-Mar-12 Wed	29.5	29.5	29.5	29.5			###	###	2.1
1997-Mar-11 Tue	###	###	29	29			8.0	8.0	###
1997-Mar-10 Mon	30.5	30.8	30.5	30.5	2,521	###	64.4	64.4	2.2
1997-Mar-07 Fri	30.26	30.8	###	30.26			###	###	###
1997-Mar-06 Thu	###	###	28	###	2,880	40,320	###	###	0.0