(MOS) MOSAIC OIL NL Daily Prices Page 3

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 Mon 24-Apr-29 10:34:21 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

(MOS) MOSAIC OIL NL Daily Prices Page 3...

TOC Company Info for MOS Limits

Company Details for (MOS) MOSAIC OIL NL

Listing Code	MOS
Listing Name	MOSAIC OIL NL
GICS Sector	Energy
ISIN Name	MOSAIC OIL NL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MOS1

Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for MOS .. Monday 11th October 2010

MOS 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	###	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MOS Bottom

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

End of day Prices (full format),

300 Days for (MOS) MOSAIC OIL NL

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.97
2008-Jun-13 Fri	0.145	###	###	###	1,921,288	0	###	###	0.0
2008-Jun-12 Thu	###	###	###	0.145	1,566,782	0	###	###	###
2008-Jun-11 Wed	###	0.155	0.145	###	2,324,624	###	###	###	0.0
2008-Jun-10 Tue	###	###	###	###			8.9	8.9	0.0
2008-Jun-06 Fri	###	###	###	###	2,082,656	0	###	###	0.0
2008-Jun-05 Thu	###	###	###	###	1,219,322	0	75.9	75.9	0.0
2008-Jun-04 Wed	###	###	###	###	1,775,776	0	7.5	7.5	0.0
2008-Jun-03 Tue	###	0.175	###	###	2,412,143	###	###	###	0.0
2008-Jun-02 Mon	###	###	###	0.175	1,901,059	0	###	###	0.0
2008-May-30 Fri	###	###	###	###			15.7	15.7	0.0
2008-May-29 Thu	###	0.175	###	###	3,157,556	276,286	###	###	0.0
2008-May-28 Wed	0.185	0.185	###	###			5.2	5.2	0.0
2008-May-27 Tue	###	###	0.185	0.185	3,318,823	###	9.5	9.5	###
2008-May-26 Mon	###	###	###	###	10,656,388	0	###	###	0.0
2008-May-23 Fri	0.175	0.175	###	0.175			###	###	0.0
2008-May-22 Thu	0.175	0.175	###	###	1,630,573	142,675	14.5	14.5	0.0
2008-May-21 Wed	0.175	###	###	0.175	2,672,773	0	67.7	67.7	0.0
2008-May-20 Tue	0.175	###	###	###			###	###	0.0
2008-May-19 Mon	###	###	0.175	0.175			###	###	0.0
2008-May-16 Fri	###	###	###	0.175	7,220,971	0	###	###	0.0
2008-May-15 Thu	###	###	0.155	###	4,949,523	383,588	65.0	65.0	0.0
2008-May-14 Wed	###	###	0.155	0.155			###	###	###
2008-May-13 Tue	###	###	###	###	2,131,686	0	###	###	0.0
2008-May-12 Mon	0.155	###	###	0.155			68.4	68.4	###
2008-May-09 Fri	###	###	0.155	0.155			13.7	13.7	###
2008-May-08 Thu	###	###	0.155	###			62.5	62.5	0.0
2008-May-07 Wed	###	###	0.155	###	3,377,944	###	17.4	17.4	0.0
2008-May-06 Tue	###	###	0.155	###			###	###	0.0
2008-May-05 Mon	###	###	###	0.155	7,092,879	0	84.8	84.8	###
2008-May-02 Fri	0.145	###	###	0.145			###	###	###
2008-May-01 Thu	###	0.145	###	###			67.3	67.3	0.0
2008-Apr-30 Wed	0.125	###	0.125	###	8,972,322	560,770	###	###	0.0
2008-Apr-29 Tue	###	###	###	###	3,509,186	0	###	###	0.0
2008-Apr-28 Mon	###	###	###	###			###	###	0.0
2008-Apr-24 Thu	###	###	###	###			###	###	0.0
2008-Apr-23 Wed	###	###	###	###	1,178,980	0	###	###	0.0
2008-Apr-22 Tue	###	###	###	###	187,781	0	###	###	0.0
2008-Apr-21 Mon	###	###	###	###			66.6	66.6	0.0
2008-Apr-18 Fri	###	###	###	###	1,412,755	0	71.3	71.3	0.0
2008-Apr-17 Thu	###	###	###	###			###	###	0.0
2008-Apr-16 Wed	###	###	###	###	403,648	0	8.7	8.7	0.0
2008-Apr-15 Tue	###	###	###	###	319,540	0	65.5	65.5	0.0
2008-Apr-14 Mon	###	###	###	###			94.0	94.0	0.0
2008-Apr-11 Fri	###	###	###	###	520,055	0	71.0	71.0	0.0
2008-Apr-10 Thu	###	###	###	###			###	###	0.0
2008-Apr-09 Wed	###	###	###	###	870,687	0	74.6	74.6	0.0
2008-Apr-08 Tue	###	###	###	###	272,546	0	###	###	0.0
2008-Apr-07 Mon	###	###	###	###			66.7	66.7	0.0
2008-Apr-04 Fri	###	###	###	###			8.4	8.4	0.0
2008-Apr-03 Thu	###	###	###	###			###	###	0.0
2008-Apr-02 Wed	###	###	###	###			###	###	0.0
2008-Apr-01 Tue	###	###	###	###	333,940	0	###	###	0.0
2008-Mar-31 Mon	###	###	###	###	212,887	0	11.6	11.6	0.0
2008-Mar-28 Fri	###	###	###	###	674,078	0	###	###	0.0
2008-Mar-27 Thu	###	###	###	###	202,875	0	61.8	61.8	0.0
2008-Mar-26 Wed	###	###	###	###			###	###	0.0
2008-Mar-25 Tue	###	###	###	###			###	###	0.0
2008-Mar-20 Thu	###	###	###	###			###	###	0.0
2008-Mar-19 Wed	###	###	###	###	661,542	0	###	###	0.0
2008-Mar-18 Tue	###	###	###	###			###	###	0.0
2008-Mar-17 Mon	###	###	###	###			92.9	92.9	0.0
2008-Mar-14 Fri	###	###	###	###	2,150,720	0	87.3	87.3	0.0
2008-Mar-13 Thu	###	###	###	###	512,221	0	77.5	77.5	0.0
2008-Mar-12 Wed	###	###	###	###			13.5	13.5	0.0
2008-Mar-11 Tue	###	###	###	###			18.0	18.0	0.0
2008-Mar-10 Mon	###	###	###	###	696,221	0	18.9	18.9	0.0
2008-Mar-07 Fri	###	###	###	###			16.2	16.2	0.0
2008-Mar-06 Thu	###	###	###	###	1,354,324	0	###	###	0.0
2008-Mar-05 Wed	###	###	###	###			93.1	93.1	0.0
2008-Mar-04 Tue	###	###	###	###			17.4	17.4	0.0
2008-Mar-03 Mon	###	###	###	###			###	###	0.0
2008-Feb-29 Fri	###	###	###	###			###	###	0.0
2008-Feb-28 Thu	###	###	###	###	2,301,551	0	98.7	98.7	0.0
2008-Feb-27 Wed	###	###	###	###			###	###	0.0
2008-Feb-26 Tue	###	###	###	###			###	###	0.0
2008-Feb-25 Mon	###	###	###	###	2,176,988	0	###	###	0.0
2008-Feb-22 Fri	###	###	###	###			###	###	0.0
2008-Feb-21 Thu	###	###	###	###			69.5	69.5	0.0
2008-Feb-20 Wed	###	###	###	###			84.8	84.8	0.0
2008-Feb-19 Tue	###	###	###	###			###	###	0.0
2008-Feb-18 Mon	###	###	###	###	1,592,142	0	88.9	88.9	0.0
2008-Feb-15 Fri	0.088	###	0.088	###			96.5	96.5	0.0
2008-Feb-14 Thu	###	###	###	###			13.4	13.4	0.0
2008-Feb-13 Wed	###	###	###	###			20.4	20.4	0.0
2008-Feb-12 Tue	###	###	###	###			###	###	0.0
2008-Feb-11 Mon	###	###	###	###			###	###	0.0
2008-Feb-08 Fri	###	###	###	###	268,656	0	65.7	65.7	0.0
2008-Feb-07 Thu	###	###	###	###			25.5	25.5	0.0
2008-Feb-06 Wed	###	###	###	###			74.3	74.3	0.0
2008-Feb-05 Tue	###	###	###	###			96.8	96.8	0.0
2008-Feb-04 Mon	###	###	###	###			###	###	0.0
2008-Feb-01 Fri	###	###	###	###			8.1	8.1	0.0
2008-Jan-31 Thu	###	###	###	###	316,543	0	31.2	31.2	0.0
2008-Jan-30 Wed	###	###	###	###			###	###	0.0
2008-Jan-29 Tue	###	###	###	###			39.5	39.5	0.0
2008-Jan-25 Fri	###	###	###	###	3,573,756	0	###	###	0.0
2008-Jan-24 Thu	###	###	0.084	###			###	###	0.0
2008-Jan-23 Wed	###	###	###	###	3,244,227	0	58.3	58.3	0.0
2008-Jan-22 Tue	###	###	0.085	0.087	1,676,824	###	33.8	33.8	###
2008-Jan-21 Mon	###	###	###	###			###	###	0.0
2008-Jan-18 Fri	###	###	###	###			###	###	0.0
2008-Jan-17 Thu	###	###	###	###	1,176,741	0	###	###	0.0
2008-Jan-16 Wed	###	###	###	###	4,263,183	0	###	###	0.0
2008-Jan-15 Tue	###	###	###	###	836,781	0	###	###	0.0
2008-Jan-14 Mon	###	###	###	###	1,114,375	0	###	###	0.0
2008-Jan-11 Fri	###	###	###	###	2,339,925	0	5.0	5.0	0.0
2008-Jan-10 Thu	###	###	###	###			###	###	0.0
2008-Jan-09 Wed	###	###	###	###	1,750,643	0	73.4	73.4	0.0
2008-Jan-08 Tue	###	###	###	###	918,950	0	###	###	0.0
2008-Jan-07 Mon	###	###	###	###	1,937,775	0	10.0	10.0	0.0
2008-Jan-04 Fri	###	0.125	###	###			66.8	66.8	0.0
2008-Jan-03 Thu	###	###	###	###			91.6	91.6	0.0
2008-Jan-02 Wed	###	###	###	###			###	###	0.0
2007-Dec-31 Mon	###	###	###	###	1,398,225	0	###	###	0.0
2007-Dec-28 Fri	###	###	###	###	1,585,774	0	92.3	92.3	0.0
2007-Dec-27 Thu	###	###	###	###	2,026,181	0	###	###	0.0
2007-Dec-24 Mon	###	###	###	###	2,974,976	0	###	###	0.0
2007-Dec-21 Fri	###	###	###	###			64.1	64.1	0.0
2007-Dec-20 Thu	###	###	###	###	679,457	0	###	###	0.0
2007-Dec-19 Wed	###	###	###	###	2,068,584	0	###	###	0.0
2007-Dec-18 Tue	###	###	###	###	3,727,125	0	###	###	0.0
2007-Dec-17 Mon	###	###	###	###			90.1	90.1	0.0
2007-Dec-14 Fri	###	###	###	###			13.7	13.7	0.0
2007-Dec-13 Thu	###	###	###	###	264,680	0	###	###	0.0
2007-Dec-12 Wed	###	###	###	###	827,150	0	6.9	6.9	0.0
2007-Dec-11 Tue	###	###	###	###	1,567,584	0	68.4	68.4	0.0
2007-Dec-10 Mon	0.125	0.125	###	###			9.4	9.4	0.0
2007-Dec-07 Fri	0.125	0.125	###	0.125			###	###	0.0
2007-Dec-06 Thu	###	###	###	###	1,910,624	0	###	###	0.0
2007-Dec-05 Wed	###	###	###	###	143,058	0	68.6	68.6	0.0
2007-Dec-04 Tue	###	###	###	###			68.0	68.0	0.0
2007-Dec-03 Mon	###	###	###	###			69.9	69.9	0.0
2007-Nov-30 Fri	###	###	###	###			60.5	60.5	0.0
2007-Nov-29 Thu	0.125	0.125	###	###	4,424,979	###	11.7	11.7	0.0
2007-Nov-28 Wed	0.125	###	###	0.125			###	###	0.0
2007-Nov-27 Tue	###	###	###	0.125	1,528,982	0	###	###	0.0
2007-Nov-26 Mon	0.125	###	###	###	1,314,350	0	90.0	90.0	0.0
2007-Nov-23 Fri	0.125	0.125	###	###	989,575	61,848	###	###	0.0
2007-Nov-22 Thu	###	0.125	###	###	959,647	59,977	75.9	75.9	0.0
2007-Nov-21 Wed	###	0.125	###	###			74.1	74.1	0.0
2007-Nov-20 Tue	###	###	###	###	1,252,859	0	###	###	0.0
2007-Nov-19 Mon	0.125	0.125	###	0.125			67.2	67.2	0.0
2007-Nov-16 Fri	0.125	0.125	###	0.125			###	###	0.0
2007-Nov-15 Thu	###	###	###	0.125	4,987,187	0	10.7	10.7	0.0
2007-Nov-14 Wed	0	0	0	0	0				0.0
2007-Nov-13 Tue	0	0	0	0	0				0.0
2007-Nov-12 Mon	###	###	###	###			17.7	17.7	0.0
2007-Nov-09 Fri	###	###	###	###	1,822,150	0	66.8	66.8	0.0
2007-Nov-08 Thu	###	###	###	###	369,229	0	###	###	0.0
2007-Nov-07 Wed	###	###	###	###			90.2	90.2	0.0
2007-Nov-06 Tue	###	###	###	###			###	###	0.0
2007-Nov-05 Mon	###	###	###	###			80.6	80.6	0.0
2007-Nov-02 Fri	###	###	###	###			86.4	86.4	0.0
2007-Nov-01 Thu	###	###	###	###			58.6	58.6	0.0
2007-Oct-31 Wed	0.145	0.145	###	###			###	###	0.0
2007-Oct-30 Tue	###	0.145	###	0.145			###	###	###
2007-Oct-29 Mon	0.145	0.145	###	###			12.7	12.7	0.0
2007-Oct-26 Fri	###	###	###	###	1,730,952	0	###	###	0.0
2007-Oct-25 Thu	0.145	0.145	###	###	290,140	###	###	###	0.0
2007-Oct-24 Wed	0.145	0.145	###	0.145	1,000,142	###	###	###	###
2007-Oct-23 Tue	0.145	0.145	###	###	455,686	###	###	###	0.0
2007-Oct-22 Mon	0.145	0.145	###	0.145	1,175,074	###	###	###	###
2007-Oct-19 Fri	###	###	0.145	0.145	569,349	41,277	10.8	10.8	###
2007-Oct-18 Thu	0.145	###	0.145	0.145	479,240	34,744	###	###	###
2007-Oct-17 Wed	0.145	###	0.145	0.145	657,658	47,680	###	###	###
2007-Oct-16 Tue	###	0.145	###	0.145	569,827	###	90.0	90.0	###
2007-Oct-15 Mon	###	###	0.145	0.145			###	###	###
2007-Oct-12 Fri	###	###	0.145	0.145			9.2	9.2	###
2007-Oct-11 Thu	0.145	###	###	###			###	###	0.0
2007-Oct-10 Wed	0.145	0.145	###	###	735,650	###	11.0	11.0	0.0
2007-Oct-09 Tue	###	###	###	###			###	###	0.0
2007-Oct-08 Mon	###	0.145	###	0.145	1,662,576	###	88.9	88.9	###
2007-Oct-05 Fri	###	0.145	###	###	2,739,185	###	62.8	62.8	0.0
2007-Oct-04 Thu	###	###	###	###	318,950	0	73.1	73.1	0.0
2007-Oct-03 Wed	###	###	###	###			###	###	0.0
2007-Oct-02 Tue	0.145	0.145	###	###	907,756	###	###	###	0.0
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	###	0.145	###	###			###	###	0.0
2007-Sep-27 Thu	0.145	0.145	###	###			###	###	0.0
2007-Sep-26 Wed	###	###	###	###	2,303,053	0	###	###	0.0
2007-Sep-25 Tue	0.145	###	###	###			86.8	86.8	0.0
2007-Sep-24 Mon	0.145	0.145	###	###			###	###	0.0
2007-Sep-21 Fri	0.145	0.145	###	0.145	1,231,256	###	61.4	61.4	###
2007-Sep-20 Thu	###	###	###	###			###	###	0.0
2007-Sep-19 Wed	###	0.145	###	###	1,467,229	106,374	10.3	10.3	0.0
2007-Sep-18 Tue	###	###	###	###	799,180	0	14.6	14.6	0.0
2007-Sep-17 Mon	0.145	0.145	###	###			2.7	2.7	0.0
2007-Sep-14 Fri	0.145	0.145	###	###			###	###	0.0
2007-Sep-13 Thu	###	0.145	###	###	276,850	20,071	72.5	72.5	0.0
2007-Sep-12 Wed	0.145	0.145	###	###			###	###	0.0
2007-Sep-11 Tue	###	0.145	###	###	655,378	###	###	###	0.0
2007-Sep-10 Mon	0.145	0.145	###	###			11.0	11.0	0.0
2007-Sep-07 Fri	###	0.145	###	###			###	###	0.0
2007-Sep-06 Thu	0.145	0.145	###	###	411,875	###	###	###	0.0
2007-Sep-05 Wed	###	0.145	###	0.145	114,482	###	###	###	###
2007-Sep-04 Tue	0.145	0.145	###	###			###	###	0.0
2007-Sep-03 Mon	0.145	0.145	###	###	319,380	23,155	12.0	12.0	0.0
2007-Aug-31 Fri	###	0.145	###	###	581,270	42,142	54.5	54.5	0.0
2007-Aug-30 Thu	0.145	0.145	###	###			12.6	12.6	0.0
2007-Aug-29 Wed	###	###	###	###			85.6	85.6	0.0
2007-Aug-28 Tue	###	###	###	###	1,662,772	0	###	###	0.0
2007-Aug-27 Mon	###	###	###	###			###	###	0.0
2007-Aug-24 Fri	###	###	###	###			70.0	70.0	0.0
2007-Aug-23 Thu	###	###	###	###			60.1	60.1	0.0
2007-Aug-22 Wed	###	###	###	###	665,357	0	62.5	62.5	0.0
2007-Aug-21 Tue	###	###	###	###			62.6	62.6	0.0
2007-Aug-20 Mon	###	###	###	###			###	###	0.0
2007-Aug-17 Fri	0.125	###	###	0.125			###	###	0.0
2007-Aug-16 Thu	###	###	###	###			78.7	78.7	0.0
2007-Aug-15 Wed	###	###	###	###	1,599,643	0	###	###	0.0
2007-Aug-14 Tue	0.145	0.145	###	###			###	###	0.0
2007-Aug-13 Mon	0.145	0.145	###	0.145	1,318,450	95,587	###	###	###
2007-Aug-10 Fri	0.145	###	###	0.145			###	###	###
2007-Aug-09 Thu	0.155	0.155	0.145	###			###	###	0.0
2007-Aug-08 Wed	###	0.155	0.145	###			56.6	56.6	0.0
2007-Aug-07 Tue	0.155	0.155	0.145	###	455,757	###	15.1	15.1	0.0
2007-Aug-06 Mon	0.155	0.155	0.145	###			26.7	26.7	0.0
2007-Aug-03 Fri	###	###	0.155	0.155			16.6	16.6	###
2007-Aug-02 Thu	0.155	###	0.155	###			###	###	0.0
2007-Aug-01 Wed	###	###	0.155	0.155			###	###	###
2007-Jul-31 Tue	###	###	###	###			###	###	0.0
2007-Jul-30 Mon	###	###	0.155	0.155	1,097,224	###	###	###	###
2007-Jul-27 Fri	###	###	0.155	###			16.7	16.7	0.0
2007-Jul-26 Thu	0.175	0.175	###	###	5,504,679	481,659	5.2	5.2	0.0
2007-Jul-25 Wed	###	###	###	0.175			###	###	0.0
2007-Jul-24 Tue	0.175	###	###	###			87.2	87.2	0.0
2007-Jul-23 Mon	###	###	###	0.175			###	###	0.0
2007-Jul-20 Fri	0.185	###	0.185	###	2,744,326	253,850	###	###	0.0
2007-Jul-19 Thu	###	###	0.185	0.185	2,956,027	###	###	###	###
2007-Jul-18 Wed	###	###	0.185	###	1,258,948	116,452	###	###	0.0
2007-Jul-17 Tue	###	###	###	###	7,690,079	0	14.6	14.6	0.0
2007-Jul-16 Mon	###	0.2	0.185	###			###	###	0.0
2007-Jul-13 Fri	###	###	###	0.185			15.3	15.3	###
2007-Jul-12 Thu	###	###	###	0.185	2,892,375	0	84.5	84.5	###
2007-Jul-11 Wed	0.175	###	###	###	642,073	0	###	###	0.0
2007-Jul-10 Tue	0.175	###	###	0.175			71.2	71.2	0.0
2007-Jul-09 Mon	0.175	###	0.175	0.175	270,083	###	###	###	0.0
2007-Jul-06 Fri	0.175	###	0.175	0.175	162,845	14,248	###	###	0.0
2007-Jul-05 Thu	###	###	0.175	0.175	1,300,250	113,771	###	###	0.0
2007-Jul-04 Wed	###	###	0.175	0.175	365,573	31,987	###	###	0.0
2007-Jul-03 Tue	###	###	0.175	0.175	247,642	###	18.2	18.2	0.0
2007-Jul-02 Mon	0.175	###	###	###			84.9	84.9	0.0
2007-Jun-29 Fri	0.175	0.175	###	###	1,154,825	101,047	15.8	15.8	0.0
2007-Jun-28 Thu	###	###	###	###			###	###	0.0
2007-Jun-27 Wed	0.175	###	0.175	###			90.5	90.5	0.0
2007-Jun-26 Tue	###	###	###	0.175	1,521,589	0	21.7	21.7	0.0
2007-Jun-25 Mon	###	0.185	###	###			70.6	70.6	0.0
2007-Jun-22 Fri	###	0.185	###	0.185	507,025	###	###	###	###
2007-Jun-21 Thu	###	###	###	###			###	###	0.0
2007-Jun-20 Wed	0.185	###	###	###	735,176	0	82.8	82.8	0.0
2007-Jun-19 Tue	0.185	###	0.185	0.185	1,118,842	###	###	###	###
2007-Jun-18 Mon	0.185	###	0.185	###	764,129	70,681	###	###	0.0
2007-Jun-15 Fri	###	###	0.185	0.185			14.8	14.8	###
2007-Jun-14 Thu	###	###	0.185	###	1,297,946	###	66.9	66.9	0.0
2007-Jun-13 Wed	###	###	0.185	###	1,859,759	172,027	###	###	0.0
2007-Jun-12 Tue	###	0.2	###	###	2,334,158	###	###	###	0.0
2007-Jun-08 Fri	###	###	0.185	###			14.1	14.1	0.0
2007-Jun-07 Thu	###	###	0.185	###	2,682,926	248,170	###	###	0.0
2007-Jun-06 Wed	0.185	###	###	###			###	###	0.0
2007-Jun-05 Tue	0.185	0.185	0.175	0.175	3,917,653	705,177	6.3	6.3	0.0
2007-Jun-04 Mon	###	###	###	0.185			97.6	97.6	###
2007-Jun-01 Fri	###	###	###	###			62.7	62.7	0.0
2007-May-31 Thu	###	###	###	###			85.9	85.9	0.0
2007-May-30 Wed	###	###	0.155	###	3,624,629	###	###	###	0.0
2007-May-29 Tue	###	###	0.155	0.155	720,858	###	13.2	13.2	###
2007-May-28 Mon	###	###	###	###			###	###	0.0
2007-May-25 Fri	###	0.155	###	###	1,499,458	###	###	###	0.0
2007-May-24 Thu	0.155	0.155	###	###	1,294,140	###	15.8	15.8	0.0
2007-May-23 Wed	0.155	###	###	0.155			65.3	65.3	###
2007-May-22 Tue	0.155	0.155	###	###	599,380	46,451	###	###	0.0
2007-May-21 Mon	0.155	0.155	###	0.155			###	###	###
2007-May-18 Fri	0.155	0.155	###	0.155	1,018,053	###	70.8	70.8	###
2007-May-17 Thu	0.145	0.155	0.145	0.155	10,692,275	1,603,841	95.4	95.4	###
2007-May-16 Wed	0.145	###	0.145	###	361,183	26,185	###	###	0.0
2007-May-15 Tue	###	###	0.145	0.145	787,550	###	###	###	###
2007-May-14 Mon	###	###	0.145	###	521,056	37,776	68.2	68.2	0.0
2007-May-11 Fri	0.145	###	0.145	0.145			###	###	###
2007-May-10 Thu	0.145	0.145	0.145	0.145			###	###	###
2007-May-09 Wed	###	###	0.145	0.145			###	###	###
2007-May-08 Tue	###	###	0.145	###	508,620	36,874	71.5	71.5	0.0
2007-May-07 Mon	0.145	###	0.145	###	590,475	###	89.1	89.1	0.0
2007-May-04 Fri	0.145	###	0.145	0.145	971,489	###	###	###	###
2007-May-03 Thu	###	###	0.145	0.145			###	###	###
2007-May-02 Wed	0.145	###	0.145	0.145			62.0	62.0	###
2007-May-01 Tue	0.145	###	0.145	0.145	372,541	###	###	###	###
2007-Apr-30 Mon	0.145	###	0.145	###			###	###	0.0
2007-Apr-27 Fri	0.145	###	0.145	###	493,255	###	###	###	0.0
2007-Apr-26 Thu	###	###	0.145	###			69.8	69.8	0.0
2007-Apr-24 Tue	###	###	0.145	0.145			###	###	###
2007-Apr-23 Mon	###	###	0.145	0.145	651,750	47,251	13.6	13.6	###
2007-Apr-20 Fri	0.145	###	0.145	###			###	###	0.0
2007-Apr-19 Thu	###	###	0.145	0.145	312,876	22,683	16.4	16.4	###
2007-Apr-18 Wed	###	###	0.145	0.145			12.1	12.1	###
2007-Apr-17 Tue	###	###	0.145	0.145	1,350,347	###	###	###	###
2007-Apr-16 Mon	###	0.155	###	###			64.9	64.9	0.0
2007-Apr-13 Fri	###	###	0.145	###	2,433,240	###	###	###	0.0
2007-Apr-12 Thu	0.145	###	0.145	0.145			###	###	###
2007-Apr-11 Wed	###	###	###	0.145			###	###	###
2007-Apr-10 Tue	###	0.155	###	###			###	###	0.0
2007-Apr-05 Thu	0.155	0.155	###	0.155			###	###	###