(MMS) MCMILLAN SHAKESPEARE LIMITED Daily Prices Page 12

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

_{Currently Tue 24-May-21 10:17:25 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

(MMS) MCMILLAN SHAKESPEARE LIMITED Daily Prices Page 12...

TOC Company Info for MMS Limits

Company Details for (MMS) MCMILLAN SHAKESPEARE LIMITED

Listing Code	MMS
Listing Name	MCMILLAN SHAKESPEARE LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	MCMILLAN SHAKESPEARE
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MMS5

Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for MMS .. Friday 29th December 2023

MMS 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	###	49	0.0
MAX	22.75	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MMS Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>

End of day Prices (full format),

338 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.04
2009-Jun-05 Fri	3	###	###	###	45,324	0	25.7	25.7	0.0
2009-Jun-04 Thu	###	###	###	3	105,459	0	35.1	35.1	0.2
2009-Jun-03 Wed	###	###	3	###	16,177	###	###	###	0.0
2009-Jun-02 Tue	###	3	###	3	24,478	###	###	###	0.2
2009-Jun-01 Mon	###	3	###	###			62.8	62.8	0.0
2009-May-29 Fri	###	###	2.87	###			###	###	0.0
2009-May-28 Thu	2.86	###	2.8	###			85.5	85.5	0.0
2009-May-27 Wed	2.86	2.86	2.86	2.86	4,246	12,143	###	###	0.2
2009-May-26 Tue	###	###	2.86	2.86			###	###	0.2
2009-May-25 Mon	2.79	###	2.79	###	62,645	87,389	###	###	0.0
2009-May-22 Fri	2.7	2.8	2.7	2.75	25,258	69,459	###	###	###
2009-May-21 Thu	###	2.7	###	2.7			###	###	0.2
2009-May-20 Wed	2.59	###	2.59	###			###	###	0.0
2009-May-19 Tue	2.58	###	2.58	2.59			73.3	73.3	0.2
2009-May-18 Mon	###	###	###	###	8,883	0	78.3	78.3	0.0
2009-May-15 Fri	2.52	###	2.52	###			86.1	86.1	0.0
2009-May-14 Thu	###	###	2.5	2.52	44,873	###	24.7	24.7	###
2009-May-13 Wed	###	###	###	###			26.2	26.2	0.0
2009-May-12 Tue	###	###	###	###			83.8	83.8	0.0
2009-May-11 Mon	###	###	###	###			18.7	18.7	0.0
2009-May-08 Fri	###	###	###	###			###	###	0.0
2009-May-07 Thu	2.77	2.77	###	###	35,125	48,648	15.1	15.1	0.0
2009-May-06 Wed	2.73	2.8	2.72	2.77			80.5	80.5	0.2
2009-May-05 Tue	###	2.72	###	2.72	42,552	57,870	###	###	0.2
2009-May-04 Mon	2.58	###	2.58	###			###	###	0.0
2009-May-01 Fri	###	###	2.58	2.58	19,774	###	###	###	0.2
2009-Apr-30 Thu	###	2.7	###	###	8,851	11,948	68.6	68.6	0.0
2009-Apr-29 Wed	2.71	2.71	2.7	2.7			27.7	27.7	0.2
2009-Apr-28 Tue	2.71	2.71	2.7	2.71			70.1	70.1	###
2009-Apr-27 Mon	2.72	2.74	2.72	2.72			###	###	0.2
2009-Apr-24 Fri	2.8	2.8	2.72	2.72			21.2	21.2	0.2
2009-Apr-23 Thu	2.78	2.8	2.78	2.8	10,650	###	###	###	0.2
2009-Apr-22 Wed	2.8	2.8	2.78	2.78	8,548	23,848	###	###	0.2
2009-Apr-21 Tue	2.86	2.86	2.8	2.8			###	###	0.2
2009-Apr-20 Mon	2.87	2.87	2.86	2.87			74.2	74.2	###
2009-Apr-17 Fri	2.85	2.87	2.85	2.87	27,821	###	71.8	71.8	###
2009-Apr-16 Thu	2.88	2.88	2.85	2.85	29,982	###	###	###	###
2009-Apr-15 Wed	2.84	2.88	2.84	2.88			72.3	72.3	0.2
2009-Apr-14 Tue	###	###	###	###			72.5	72.5	0.0
2009-Apr-09 Thu	###	###	###	###	1,250	0	69.1	69.1	0.0
2009-Apr-08 Wed	2.8	2.8	2.58	###			###	###	0.0
2009-Apr-07 Tue	2.88	2.88	2.88	2.88			77.1	77.1	0.2
2009-Apr-06 Mon	2.88	###	2.82	###	13,450	###	68.1	68.1	0.0
2009-Apr-03 Fri	###	###	2.8	2.86			25.0	25.0	0.2
2009-Apr-02 Thu	###	###	###	###	2,647	0	###	###	0.0
2009-Apr-01 Wed	2.81	###	2.8	2.8			###	###	0.2
2009-Mar-31 Tue	2.89	2.89	2.8	2.8	4,949	14,079	###	###	0.2
2009-Mar-30 Mon	###	###	###	###			###	###	0.0
2009-Mar-27 Fri	###	###	###	###			###	###	0.0
2009-Mar-26 Thu	2.55	###	2.55	2.58	169,741	###	###	###	0.2
2009-Mar-25 Wed	2.4	2.5	2.4	2.5	15,752	###	84.3	84.3	0.2
2009-Mar-24 Tue	###	2.4	###	###	19,420	###	72.3	72.3	0.0
2009-Mar-23 Mon	###	###	###	###			###	###	0.0
2009-Mar-20 Fri	###	###	###	###			###	###	0.0
2009-Mar-19 Thu	###	2.4	###	2.4			###	###	###
2009-Mar-18 Wed	2.25	###	2.25	###			91.0	91.0	0.0
2009-Mar-17 Tue	###	###	2.25	2.25			9.0	9.0	###
2009-Mar-16 Mon	###	###	###	###			65.5	65.5	0.0
2009-Mar-13 Fri	###	2.4	###	###	11,142	13,370	19.2	19.2	0.0
2009-Mar-12 Thu	###	###	###	###	11,182	0	###	###	0.0
2009-Mar-11 Wed	###	2.4	###	2.4	5,554	###	###	###	###
2009-Mar-10 Tue	###	###	###	###	32,058	0	###	###	0.0
2009-Mar-09 Mon	###	###	###	###			20.0	20.0	0.0
2009-Mar-06 Fri	###	###	###	###			###	###	0.0
2009-Mar-05 Thu	###	###	###	###			###	###	0.0
2009-Mar-04 Wed	2.27	2.27	2.27	2.27			###	###	0.2
2009-Mar-03 Tue	###	###	2.24	2.27	25,879	28,984	14.8	14.8	0.2
2009-Mar-02 Mon	2.47	2.47	###	###			22.1	22.1	0.0
2009-Feb-27 Fri	2.4	2.47	2.4	2.47	123,724	###	###	###	###
2009-Feb-26 Thu	###	2.4	###	2.4			90.1	90.1	###
2009-Feb-25 Wed	###	###	###	###			###	###	0.0
2009-Feb-24 Tue	###	###	###	###			###	###	0.0
2009-Feb-23 Mon	2.25	2.25	2.2	2.25	24,523	###	79.0	79.0	###
2009-Feb-20 Fri	###	2.25	###	2.25			89.7	89.7	###
2009-Feb-19 Thu	###	2.2	###	###			###	###	0.0
2009-Feb-18 Wed	###	###	###	###	58,345	0	###	###	0.0
2009-Feb-17 Tue	2	###	2	2	61,084	61,084	79.0	79.0	0.1
2009-Feb-16 Mon	2	2	2	2			###	###	0.1
2009-Feb-13 Fri	2	2	2	2	9,046	###	63.1	63.1	0.1
2009-Feb-12 Thu	2	2	###	2	3,784	3,784	67.1	67.1	0.1
2009-Feb-11 Wed	###	###	###	###	5,170	0	###	###	0.0
2009-Feb-10 Tue	###	###	###	###			75.8	75.8	0.0
2009-Feb-09 Mon	2	2	2	2			72.0	72.0	0.1
2009-Feb-06 Fri	2	2	2	2	2,758	###	###	###	0.1
2009-Feb-05 Thu	2	2	2	2			###	###	0.1
2009-Feb-04 Wed	###	###	###	###	0				0.0
2009-Feb-03 Tue	###	2	###	###			###	###	0.0
2009-Feb-02 Mon	###	###	###	###			32.4	32.4	0.0
2009-Jan-30 Fri	###	###	###	###			21.6	21.6	0.0
2009-Jan-29 Thu	###	###	###	###			82.8	82.8	0.0
2009-Jan-28 Wed	###	###	###	###			24.7	24.7	0.0
2009-Jan-27 Tue	###	###	###	###			75.1	75.1	0.0
2009-Jan-23 Fri	2	2	###	###			###	###	0.0
2009-Jan-22 Thu	###	###	###	2	12,470	0	###	###	0.1
2009-Jan-21 Wed	###	###	2	2			23.7	23.7	0.1
2009-Jan-20 Tue	###	###	###	###	2,879	0	83.8	83.8	0.0
2009-Jan-19 Mon	###	###	###	###	0				0.0
2009-Jan-16 Fri	###	###	###	###			72.2	72.2	0.0
2009-Jan-15 Thu	###	###	###	###			82.9	82.9	0.0
2009-Jan-14 Wed	###	###	###	###			67.8	67.8	0.0
2009-Jan-13 Tue	###	###	###	###	0				0.0
2009-Jan-12 Mon	###	###	###	###			25.3	25.3	0.0
2009-Jan-09 Fri	###	###	###	###			6.9	6.9	0.0
2009-Jan-08 Thu	###	###	###	###	0				0.0
2009-Jan-07 Wed	###	###	###	###			64.8	64.8	0.0
2009-Jan-06 Tue	###	###	###	###	8,148	0	###	###	0.0
2009-Jan-05 Mon	###	###	###	###	16,945	0	31.4	31.4	0.0
2009-Jan-02 Fri	1.89	###	1.89	###			85.3	85.3	0.0
2008-Dec-31 Wed	1.86	1.87	1.86	1.87			62.0	62.0	###
2008-Dec-30 Tue	###	###	1.86	1.86	17,425	###	###	###	0.1
2008-Dec-29 Mon	1.88	###	1.88	###			###	###	0.0
2008-Dec-24 Wed	###	###	###	###			###	###	0.0
2008-Dec-23 Tue	1.88	1.89	1.88	1.88	7,353	###	###	###	0.1
2008-Dec-22 Mon	###	###	###	###	42,650	0	###	###	0.0
2008-Dec-19 Fri	1.8	###	1.8	###			###	###	0.0
2008-Dec-18 Thu	1.85	1.87	1.85	1.87			###	###	###
2008-Dec-17 Wed	###	###	1.85	1.85	36,120	###	20.9	20.9	0.1
2008-Dec-16 Tue	###	###	###	###			76.7	76.7	0.0
2008-Dec-15 Mon	###	###	###	###	12,023	0	68.2	68.2	0.0
2008-Dec-12 Fri	###	###	###	###			###	###	0.0
2008-Dec-11 Thu	###	1.955	###	1.955			###	###	###
2008-Dec-10 Wed	###	###	###	###			66.9	66.9	0.0
2008-Dec-09 Tue	###	###	###	###	0				0.0
2008-Dec-08 Mon	###	###	###	###	0				0.0
2008-Dec-05 Fri	###	###	###	###	10,785	0	82.6	82.6	0.0
2008-Dec-04 Thu	###	###	###	###	0				0.0
2008-Dec-03 Wed	###	###	###	###			###	###	0.0
2008-Dec-02 Tue	###	###	###	###			###	###	0.0
2008-Dec-01 Mon	###	###	###	###			74.1	74.1	0.0
2008-Nov-28 Fri	1.83	1.83	1.79	1.79			20.1	20.1	0.1
2008-Nov-27 Thu	1.82	1.82	###	1.8	21,358	###	29.0	29.0	0.1
2008-Nov-26 Wed	###	###	###	###			78.9	78.9	0.0
2008-Nov-25 Tue	###	###	###	###			68.8	68.8	0.0
2008-Nov-24 Mon	2	2	###	###	51,126	51,126	20.2	20.2	0.0
2008-Nov-21 Fri	###	2	###	2	6,977	6,977	###	###	0.1
2008-Nov-20 Thu	###	2	###	2			84.4	84.4	0.1
2008-Nov-19 Wed	###	###	2	###	8,648	8,648	###	###	0.0
2008-Nov-18 Tue	2	###	2	###			88.1	88.1	0.0
2008-Nov-17 Mon	###	###	###	###	4,076	0	44.1	44.1	0.0
2008-Nov-14 Fri	###	###	###	###			38.8	38.8	0.0
2008-Nov-13 Thu	###	###	###	###			###	###	0.0
2008-Nov-12 Wed	###	###	###	###			74.7	74.7	0.0
2008-Nov-11 Tue	###	###	###	###			45.1	45.1	0.0
2008-Nov-10 Mon	###	2.22	###	###	323,758	359,371	###	###	0.0
2008-Nov-07 Fri	###	###	###	###	748	0	###	###	0.0
2008-Nov-06 Thu	2.22	2.22	2.22	2.22			81.2	81.2	0.2
2008-Nov-05 Wed	2.25	2.25	###	###			###	###	0.0
2008-Nov-04 Tue	###	###	2.23	2.23			16.7	16.7	###
2008-Nov-03 Mon	###	###	###	###	77,759	0	58.8	58.8	0.0
2008-Oct-31 Fri	2.25	2.25	###	###			###	###	0.0
2008-Oct-30 Thu	2.27	2.27	2.27	2.27	2,150	4,880	62.7	62.7	0.2
2008-Oct-29 Wed	###	###	###	###			###	###	0.0
2008-Oct-28 Tue	###	###	###	###			28.3	28.3	0.0
2008-Oct-27 Mon	2.26	2.26	###	###	17,344	###	32.6	32.6	0.0
2008-Oct-24 Fri	2.26	2.26	2.26	2.26			###	###	###
2008-Oct-23 Thu	2.24	2.25	2.24	2.25			###	###	###
2008-Oct-22 Wed	2.24	2.24	2.21	2.21			35.9	35.9	0.2
2008-Oct-21 Tue	2.2	2.25	2.2	2.25			###	###	###
2008-Oct-20 Mon	###	###	###	###			###	###	0.0
2008-Oct-17 Fri	###	###	###	###			###	###	0.0
2008-Oct-16 Thu	###	###	###	###	5,940	0	###	###	0.0
2008-Oct-15 Wed	###	2.22	###	###			###	###	0.0
2008-Oct-14 Tue	###	###	###	###	46,056	0	87.6	87.6	0.0
2008-Oct-13 Mon	###	###	1.83	1.83			###	###	###
2008-Oct-10 Fri	###	###	###	###			39.0	39.0	0.0
2008-Oct-09 Thu	###	###	###	###	600,026	0	###	###	0.0
2008-Oct-08 Wed	###	###	2	###			###	###	0.0
2008-Oct-07 Tue	2.25	2.25	###	2.25	36,370	###	63.0	63.0	###
2008-Oct-06 Mon	###	###	###	###			37.8	37.8	0.0
2008-Oct-03 Fri	###	###	###	###			32.1	32.1	0.0
2008-Oct-02 Thu	###	###	###	###			78.4	78.4	0.0
2008-Oct-01 Wed	###	###	###	###			###	###	0.0
2008-Sep-30 Tue	2.4	2.4	###	###			22.3	22.3	0.0
2008-Sep-29 Mon	2.45	2.45	2.45	2.45	0				0.2
2008-Sep-26 Fri	2.45	2.45	2.4	2.45	17,978	###	###	###	0.2
2008-Sep-25 Thu	2.45	2.45	2.4	2.4	191,283	###	20.3	20.3	###
2008-Sep-24 Wed	2.49	2.49	2.45	2.45			20.9	20.9	0.2
2008-Sep-23 Tue	2.48	2.48	2.45	2.45	2,154	###	###	###	0.2
2008-Sep-22 Mon	2.5	2.5	2.48	2.48	49,244	###	###	###	0.2
2008-Sep-19 Fri	2.5	2.5	2.48	2.48	60,250	150,022	24.4	24.4	0.2
2008-Sep-18 Thu	2.2	2.4	2.2	2.4			###	###	###
2008-Sep-17 Wed	2.55	2.55	2.5	2.5			###	###	0.2
2008-Sep-16 Tue	2.59	2.59	2.53	2.54	17,976	###	###	###	###
2008-Sep-15 Mon	###	###	###	###	26,220	0	38.6	38.6	0.0
2008-Sep-12 Fri	###	###	###	###	24,749	0	###	###	0.0
2008-Sep-11 Thu	###	###	###	###	15,750	0	###	###	0.0
2008-Sep-10 Wed	###	###	###	###			###	###	0.0
2008-Sep-09 Tue	###	###	###	###			###	###	0.0
2008-Sep-08 Mon	###	###	###	###			62.2	62.2	0.0
2008-Sep-05 Fri	2.52	###	2.5	###	14,144	17,680	92.9	92.9	0.0
2008-Sep-04 Thu	###	###	2.59	###			###	###	0.0
2008-Sep-03 Wed	###	2.7	###	###			33.0	33.0	0.0
2008-Sep-02 Tue	2.7	2.7	###	###			###	###	0.0
2008-Sep-01 Mon	2.8	2.85	2.7	2.7			###	###	0.2
2008-Aug-29 Fri	2.79	2.8	2.79	2.8			###	###	0.2
2008-Aug-28 Thu	2.7	2.7	2.7	2.7	27,985	75,559	68.0	68.0	0.2
2008-Aug-27 Wed	2.7	2.7	2.7	2.7			71.1	71.1	0.2
2008-Aug-26 Tue	2.7	2.7	2.7	2.7			65.4	65.4	0.2
2008-Aug-25 Mon	2.7	2.7	###	###			###	###	0.0
2008-Aug-22 Fri	2.56	###	2.56	###	18,125	###	###	###	0.0
2008-Aug-21 Thu	2.7	2.7	2.7	2.7	1,150	###	76.0	76.0	0.2
2008-Aug-20 Wed	###	###	###	2.59	125,589	0	###	###	0.2
2008-Aug-19 Tue	###	###	###	###			###	###	0.0
2008-Aug-18 Mon	2.25	2.28	2.25	2.26			###	###	###
2008-Aug-15 Fri	###	###	2.24	2.24			###	###	###
2008-Aug-14 Thu	###	###	###	###	23,942	0	###	###	0.0
2008-Aug-13 Wed	2.28	###	2.23	###			###	###	0.0
2008-Aug-12 Tue	2.29	###	2.28	###	119,855	###	###	###	0.0
2008-Aug-11 Mon	2.25	###	2.25	2.29	247,785	278,758	###	###	###
2008-Aug-08 Fri	2.23	2.26	2.21	2.24			66.8	66.8	###
2008-Aug-07 Thu	2.2	2.2	2.2	2.2			70.6	70.6	0.2
2008-Aug-06 Wed	###	###	###	###	0				0.0
2008-Aug-05 Tue	###	###	###	###			43.5	43.5	0.0
2008-Aug-04 Mon	2.2	2.2	###	###	7,727	###	29.1	29.1	0.0
2008-Aug-01 Fri	###	###	2.26	2.26			###	###	###
2008-Jul-31 Thu	###	###	###	###			75.2	75.2	0.0
2008-Jul-30 Wed	###	###	###	###	14,881	0	###	###	0.0
2008-Jul-29 Tue	2.4	2.4	2.4	2.4	1,980	4,752	76.2	76.2	###
2008-Jul-28 Mon	2.42	2.42	2.4	2.4			36.7	36.7	###
2008-Jul-25 Fri	0	0	0	0	0				0.0
2008-Jul-24 Thu	0	0	0	0	0				0.0
2008-Jul-23 Wed	2.4	2.4	2.4	2.4			###	###	###
2008-Jul-22 Tue	0	0	0	0	0				0.0
2008-Jul-21 Mon	2.4	2.4	2.4	2.4	13,550	32,520	###	###	###
2008-Jul-18 Fri	2.4	2.4	2.4	2.4	13,550	32,520	###	###	###
2008-Jul-17 Thu	2.2	2.4	2.2	2.4			###	###	###
2008-Jul-16 Wed	###	###	###	###			33.1	33.1	0.0
2008-Jul-15 Tue	###	###	###	###			###	###	0.0
2008-Jul-14 Mon	0	0	0	0	0				0.0
2008-Jul-11 Fri	0	0	0	0	0				0.0
2008-Jul-10 Thu	0	0	0	0	0				0.0
2008-Jul-09 Wed	2.26	2.26	2.25	2.25			###	###	###
2008-Jul-08 Tue	0	0	0	0	0				0.0
2008-Jul-07 Mon	0	0	0	0	0				0.0
2008-Jul-04 Fri	###	###	###	###			96.5	96.5	0.0
2008-Jul-03 Thu	###	###	###	###			88.1	88.1	0.0
2008-Jul-02 Wed	2.46	2.46	2.44	2.45			38.8	38.8	0.2
2008-Jul-01 Tue	2.46	2.46	2.46	2.46	0				0.2
2008-Jun-30 Mon	2.53	2.55	2.46	2.46	33,220	###	26.1	26.1	0.2
2008-Jun-27 Fri	###	###	2.51	2.53			9.9	9.9	###
2008-Jun-26 Thu	###	###	###	###	0				0.0
2008-Jun-25 Wed	###	###	###	###	2,950	0	70.9	70.9	0.0
2008-Jun-24 Tue	2.84	2.84	2.8	2.8	20,058	###	###	###	0.2
2008-Jun-23 Mon	2.85	2.85	2.83	2.83			41.6	41.6	0.2
2008-Jun-20 Fri	###	###	###	###			72.4	72.4	0.0
2008-Jun-19 Thu	2.88	###	2.85	###			###	###	0.0
2008-Jun-18 Wed	###	###	2.85	2.85	11,477	16,354	24.7	24.7	###
2008-Jun-17 Tue	###	###	###	###	3,770	0	###	###	0.0
2008-Jun-16 Mon	###	###	###	###			81.5	81.5	0.0
2008-Jun-13 Fri	###	###	###	###			###	###	0.0
2008-Jun-12 Thu	###	###	###	###	0				0.0
2008-Jun-11 Wed	###	###	###	###			###	###	0.0
2008-Jun-10 Tue	###	###	###	###	9,121	0	44.7	44.7	0.0
2008-Jun-06 Fri	###	###	3	###	31,371	47,056	###	###	0.0
2008-Jun-05 Thu	###	###	###	###	9,945	0	29.5	29.5	0.0
2008-Jun-04 Wed	###	###	3	###	124,440	###	###	###	0.0
2008-Jun-03 Tue	###	###	###	###	0				0.0
2008-Jun-02 Mon	###	###	###	###			29.9	29.9	0.0
2008-May-30 Fri	3.2	3.25	3.2	3.25			###	###	0.2
2008-May-29 Thu	3.25	3.25	###	###	74,927	121,756	###	###	0.0
2008-May-28 Wed	3.25	3.25	3.25	3.25			75.8	75.8	0.2
2008-May-27 Tue	3.29	3.29	3.25	3.25			30.1	30.1	0.2
2008-May-26 Mon	###	###	###	###	0				0.0
2008-May-23 Fri	###	###	###	###	76,544	0	###	###	0.0
2008-May-22 Thu	###	###	###	###	0				0.0
2008-May-21 Wed	3.4	3.43	###	###	4,026	###	30.0	30.0	0.0
2008-May-20 Tue	3.49	3.5	3.47	3.49			###	###	###
2008-May-19 Mon	3.48	3.48	3.48	3.48	7,655	###	67.2	67.2	0.2
2008-May-16 Fri	###	###	###	###			66.6	66.6	0.0
2008-May-15 Thu	###	###	###	###			31.3	31.3	0.0
2008-May-14 Wed	###	3.48	###	3.43	23,245	40,446	###	###	0.2
2008-May-13 Tue	###	###	###	###			###	###	0.0
2008-May-12 Mon	3.49	3.49	###	###			14.4	14.4	0.0
2008-May-09 Fri	3.45	3.45	###	3.4			24.3	24.3	0.2
2008-May-08 Thu	3.45	3.45	3.42	3.42			###	###	0.2
2008-May-07 Wed	###	3.45	###	3.45			83.8	83.8	###
2008-May-06 Tue	###	###	###	###	0				0.0
2008-May-05 Mon	###	###	###	###			###	###	0.0
2008-May-02 Fri	###	3.4	###	###			###	###	0.0
2008-May-01 Thu	###	###	###	###			68.9	68.9	0.0
2008-Apr-30 Wed	3.4	3.4	###	###			18.6	18.6	0.0
2008-Apr-29 Tue	3.4	3.4	3.4	3.4	0				0.2
2008-Apr-28 Mon	3.4	3.4	3.4	3.4			###	###	0.2
2008-Apr-24 Thu	3.4	3.4	3.4	3.4	329	###	###	###	0.2
2008-Apr-23 Wed	###	###	###	###	0				0.0
2008-Apr-22 Tue	3.29	###	3.27	###			78.3	78.3	0.0
2008-Apr-21 Mon	###	###	###	###			32.6	32.6	0.0
2008-Apr-18 Fri	###	###	3.25	###			30.6	30.6	0.0
2008-Apr-17 Thu	###	3.4	3.26	3.4	198,177	659,929	85.9	85.9	0.2
2008-Apr-16 Wed	3.27	3.27	3.25	3.26			29.3	29.3	0.2
2008-Apr-15 Tue	3.27	###	3.27	3.27	2,850	4,659	65.5	65.5	###
2008-Apr-14 Mon	###	###	###	###	1,771	0	33.6	33.6	0.0
2008-Apr-11 Fri	3.4	3.4	###	###			###	###	0.0
2008-Apr-10 Thu	3.44	3.44	###	3.4	582,674	###	33.7	33.7	0.2
2008-Apr-09 Wed	3.44	3.44	3.44	3.44	126	###	74.6	74.6	0.2
2008-Apr-08 Tue	###	3.4	3.27	3.4	17,955	59,879	###	###	0.2
2008-Apr-07 Mon	###	###	3.2	###			###	###	0.0
2008-Apr-04 Fri	3.4	3.4	###	###	2,370	4,029	20.0	20.0	0.0
2008-Apr-03 Thu	3.25	3.25	3.21	3.25	266,122	859,574	###	###	0.2
2008-Apr-02 Wed	3.28	3.29	3.25	3.25	11,952	39,083	35.4	35.4	0.2
2008-Apr-01 Tue	3.29	3.29	3.23	3.29			###	###	###
2008-Mar-31 Mon	###	###	###	3.25	354,549	0	###	###	0.2
2008-Mar-28 Fri	###	###	3.21	3.29	55,024	###	###	###	###
2008-Mar-27 Thu	3.44	3.44	###	###	18,145	###	13.0	13.0	0.0
2008-Mar-26 Wed	3.48	3.48	3.48	3.48			61.5	61.5	0.2
2008-Mar-25 Tue	###	3.25	###	3.2			74.4	74.4	0.2
2008-Mar-20 Thu	###	###	3.2	3.2			###	###	0.2
2008-Mar-19 Wed	3.29	###	3.29	###			###	###	0.0
2008-Mar-18 Tue	3.21	###	3.2	###			###	###	0.0
2008-Mar-17 Mon	3.2	###	###	###			###	###	0.0
2008-Mar-14 Fri	###	###	###	###	54,946	0	###	###	0.0
2008-Mar-13 Thu	3.5	3.5	3.46	3.48			###	###	0.2
2008-Mar-12 Wed	3.42	3.5	3.41	3.5			83.3	83.3	0.3
2008-Mar-11 Tue	3.49	3.49	3.42	3.43			37.3	37.3	0.2
2008-Mar-10 Mon	3.5	3.5	3.45	3.46			###	###	0.2
2008-Mar-07 Fri	3.5	###	3.47	3.47	36,750	###	###	###	0.2
2008-Mar-06 Thu	###	###	3.52	3.53	5,581	9,822	16.0	16.0	0.3
2008-Mar-05 Wed	###	###	###	###			75.2	75.2	0.0
2008-Mar-04 Tue	###	###	###	###	9,286	0	35.6	35.6	0.0
2008-Mar-03 Mon	3.76	3.76	3.7	3.7	6,329	###	###	###	0.3
2008-Feb-29 Fri	3.76	3.79	3.76	3.78	42,277	###	70.5	70.5	0.3
2008-Feb-28 Thu	3.72	3.76	###	###	144,578	###	25.6	25.6	0.0
2008-Feb-27 Wed	3.72	3.75	3.72	3.75			###	###	0.3
2008-Feb-26 Tue	3.72	3.75	3.72	3.72	8,341	31,153	###	###	0.3
2008-Feb-25 Mon	3.75	3.75	3.71	3.71	1,022	###	31.0	31.0	###
2008-Feb-22 Fri	3.85	###	3.7	3.7	380,626	704,158	###	###	0.3
2008-Feb-21 Thu	3.7	3.7	3.7	3.7			69.5	69.5	0.3
2008-Feb-20 Wed	3.82	###	###	###			85.0	85.0	0.0
2008-Feb-19 Tue	###	3.89	###	3.7			84.4	84.4	0.3
2008-Feb-18 Mon	###	###	###	###	22,253	0	74.6	74.6	0.0
2008-Feb-15 Fri	###	###	###	###	94,744	0	###	###	0.0
2008-Feb-14 Thu	###	###	###	###			###	###	0.0
2008-Feb-13 Wed	###	###	###	###	1,447	0	74.0	74.0	0.0
2008-Feb-12 Tue	###	###	###	###			###	###	0.0
2008-Feb-11 Mon	###	3.7	###	###	13,157	24,340	85.7	85.7	0.0
2008-Feb-08 Fri	###	###	###	###	126,952	0	65.7	65.7	0.0
2008-Feb-07 Thu	###	###	###	###	22,452	0	32.0	32.0	0.0
2008-Feb-06 Wed	###	###	###	###	480	0	74.3	74.3	0.0