(NEM) NEWMONT CORPORATION Daily Prices Page 3

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Sun 24-Apr-28 03:09:38 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

(NEM) NEWMONT CORPORATION Daily Prices Page 3...

TOC Company Info for NEM Limits

Company Details for (NEM) NEWMONT CORPORATION

Listing Code	NEM
Listing Name	NEWMONT CORPORATION
GICS Sector	Materials
ISIN Name	NEWMONT MINING CORP
ISIN Security	CHESS DEPOSITARY INTERESTS 10:1
ISIN Code	AU000000NEM3

Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for NEM .. Friday 10th November 2023

NEM 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	###	###	7.8
MAX	66.24	###	95.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NEM Bottom

<< Previous 1 2 3 4 5 6 7 8 Next >>

End of day Prices (full format),

300 Days for (NEM) NEWMONT CORPORATION

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Apr-03 Thu	###	###	5	###	69,750	174,375	###	###	0.0
2008-Apr-02 Wed	###	5	4.85	4.85			27.7	27.7	###
2008-Apr-01 Tue	5	5	###	###			###	###	0.0
2008-Mar-31 Mon	###	###	###	###	30,487	0	###	###	0.0
2008-Mar-28 Fri	###	###	5	###	70,654	###	###	###	0.0
2008-Mar-27 Thu	###	###	###	###	16,874	0	###	###	0.0
2008-Mar-26 Wed	###	###	###	###			###	###	0.0
2008-Mar-25 Tue	###	###	###	###			22.1	22.1	0.0
2008-Mar-20 Thu	5.27	###	###	###	113,528	0	29.9	29.9	0.0
2008-Mar-19 Wed	5.55	5.55	5.46	5.5	60,275	###	###	###	0.4
2008-Mar-18 Tue	5.78	5.78	###	5.7	99,448	###	30.4	30.4	0.4
2008-Mar-17 Mon	###	5.78	###	5.78			###	###	0.4
2008-Mar-14 Fri	###	###	###	###	100,170	0	###	###	0.0
2008-Mar-13 Thu	5.51	5.52	5.42	5.42	56,429	###	33.1	33.1	0.4
2008-Mar-12 Wed	5.57	5.59	5.54	5.57	206,923	1,151,526	###	###	0.4
2008-Mar-11 Tue	###	###	###	###			###	###	0.0
2008-Mar-10 Mon	5.44	5.44	5.24	5.27	35,124	###	###	###	###
2008-Mar-07 Fri	5.45	5.48	5.43	5.48			###	###	###
2008-Mar-06 Thu	5.45	5.48	5.44	5.46			###	###	###
2008-Mar-05 Wed	5.49	5.49	###	###	58,240	###	###	###	0.0
2008-Mar-04 Tue	5.52	5.56	5.52	5.56			###	###	0.4
2008-Mar-03 Mon	5.43	5.57	5.41	5.49			82.0	82.0	0.4
2008-Feb-29 Fri	5.51	5.57	5.51	5.56	76,446	###	###	###	0.4
2008-Feb-28 Thu	5.48	5.5	5.4	5.45			###	###	###
2008-Feb-27 Wed	###	5.46	###	5.45			80.0	80.0	###
2008-Feb-26 Tue	###	###	5.28	###	63,875	###	34.1	34.1	0.0
2008-Feb-25 Mon	5.48	5.48	###	5.4			27.6	27.6	0.4
2008-Feb-22 Fri	5.48	5.48	5.44	5.45	103,925	###	###	###	###
2008-Feb-21 Thu	5.5	5.57	5.5	5.57			###	###	0.4
2008-Feb-20 Wed	5.45	5.49	5.45	5.45			75.2	75.2	###
2008-Feb-19 Tue	###	###	5.26	5.28	52,926	###	34.1	34.1	0.4
2008-Feb-18 Mon	###	###	5.26	###	65,221	###	###	###	0.0
2008-Feb-15 Fri	5.41	5.44	###	###			30.6	30.6	0.0
2008-Feb-14 Thu	5.44	5.49	5.44	5.47			68.8	68.8	###
2008-Feb-13 Wed	5.41	5.42	5.22	5.26	238,927	###	###	###	0.4
2008-Feb-12 Tue	###	###	###	###			###	###	0.0
2008-Feb-11 Mon	###	5.7	###	###			83.1	83.1	0.0
2008-Feb-08 Fri	###	###	5.56	5.56			###	###	0.4
2008-Feb-07 Thu	5.51	###	5.51	###			82.3	82.3	0.0
2008-Feb-06 Wed	5.55	5.59	5.51	5.57			75.7	75.7	0.4
2008-Feb-05 Tue	###	###	###	###			41.5	41.5	0.0
2008-Feb-04 Mon	###	###	5.88	###	26,173	76,948	###	###	0.0
2008-Feb-01 Fri	###	###	###	###			###	###	0.0
2008-Jan-31 Thu	###	###	###	###			71.0	71.0	0.0
2008-Jan-30 Wed	###	###	###	###			47.9	47.9	0.0
2008-Jan-29 Tue	###	###	###	###			81.8	81.8	0.0
2008-Jan-25 Fri	6	###	###	###			16.2	16.2	0.0
2008-Jan-24 Thu	5.87	###	5.7	###			66.4	66.4	0.0
2008-Jan-23 Wed	###	###	###	###			###	###	0.0
2008-Jan-22 Tue	###	5.7	5.45	###			71.9	71.9	0.0
2008-Jan-21 Mon	###	###	###	###	53,829	0	42.4	42.4	0.0
2008-Jan-18 Fri	###	###	###	###			74.4	74.4	0.0
2008-Jan-17 Thu	###	###	###	###			###	###	0.0
2008-Jan-16 Wed	6.25	###	6.2	6.27			###	###	0.4
2008-Jan-15 Tue	6.22	6.22	###	6.22			75.9	75.9	0.4
2008-Jan-14 Mon	###	###	6	###			82.6	82.6	0.0
2008-Jan-11 Fri	###	###	###	###			###	###	0.0
2008-Jan-10 Thu	###	###	6	###			78.1	78.1	0.0
2008-Jan-09 Wed	###	###	###	###	162,172	0	###	###	0.0
2008-Jan-08 Tue	###	###	###	###	91,778	0	###	###	0.0
2008-Jan-07 Mon	###	###	###	###	60,723	0	###	###	0.0
2008-Jan-04 Fri	###	###	###	###			###	###	0.0
2008-Jan-03 Thu	5.89	###	5.84	5.85	172,720	504,342	###	###	0.4
2008-Jan-02 Wed	###	###	5.56	###	26,541	73,783	29.8	29.8	0.0
2007-Dec-31 Mon	###	###	5.56	###			###	###	0.0
2007-Dec-28 Fri	5.55	5.55	5.46	5.55	31,456	###	###	###	###
2007-Dec-27 Thu	###	###	###	###	31,421	0	66.2	66.2	0.0
2007-Dec-24 Mon	5.56	###	5.56	###			72.9	72.9	0.0
2007-Dec-21 Fri	5.56	5.56	5.5	5.5			26.0	26.0	0.4
2007-Dec-20 Thu	5.56	5.56	5.45	5.56	33,752	###	###	###	0.4
2007-Dec-19 Wed	5.5	5.55	5.49	5.55	101,152	558,359	###	###	###
2007-Dec-18 Tue	###	5.43	###	5.4	140,173	###	77.0	77.0	0.4
2007-Dec-17 Mon	5.49	5.5	5.44	5.46	170,572	933,028	###	###	###
2007-Dec-14 Fri	5.58	5.58	5.49	5.55			###	###	###
2007-Dec-13 Thu	###	###	###	###			###	###	0.0
2007-Dec-12 Wed	###	###	###	###			###	###	0.0
2007-Dec-11 Tue	5.75	5.8	###	5.7	55,325	160,442	###	###	0.4
2007-Dec-10 Mon	###	5.78	###	5.75	83,324	###	80.4	80.4	###
2007-Dec-07 Fri	###	5.71	###	###	178,245	508,889	###	###	0.0
2007-Dec-06 Thu	5.75	5.76	###	5.72	104,627	301,325	29.2	29.2	0.4
2007-Dec-05 Wed	5.74	5.8	5.72	5.75	80,240	462,182	###	###	###
2007-Dec-04 Tue	###	5.75	###	5.7			70.0	70.0	0.4
2007-Dec-03 Mon	###	5.7	###	5.7	160,874	###	72.1	72.1	0.4
2007-Nov-30 Fri	5.85	5.85	5.75	5.83			29.6	29.6	###
2007-Nov-29 Thu	5.85	###	5.8	5.87	28,075	###	###	###	###
2007-Nov-28 Wed	5.84	5.84	5.77	5.82	76,683	445,144	44.2	44.2	0.4
2007-Nov-27 Tue	5.83	5.88	5.8	5.83			###	###	###
2007-Nov-26 Mon	5.89	###	5.86	###			74.7	74.7	0.0
2007-Nov-23 Fri	5.71	5.8	5.71	5.8			80.2	80.2	0.4
2007-Nov-22 Thu	5.84	5.84	###	5.74	224,780	656,357	###	###	0.4
2007-Nov-21 Wed	###	5.76	###	5.74	108,483	###	###	###	0.4
2007-Nov-20 Tue	5.54	5.56	5.47	5.47			25.7	25.7	###
2007-Nov-19 Mon	###	###	5.59	###			###	###	0.0
2007-Nov-16 Fri	5.53	###	5.51	5.58	214,279	###	###	###	0.4
2007-Nov-15 Thu	5.73	5.8	5.73	5.77			###	###	0.4
2007-Nov-14 Wed	5.7	5.74	###	5.72	72,540	208,189	66.5	66.5	0.4
2007-Nov-13 Tue	5.73	5.73	###	###	163,750	469,143	###	###	0.0
2007-Nov-12 Mon	###	###	5.84	5.84	366,382	###	###	###	0.4
2007-Nov-09 Fri	###	###	5.84	5.86			###	###	0.4
2007-Nov-08 Thu	5.88	###	5.85	###	404,041	###	###	###	0.0
2007-Nov-07 Wed	5.84	###	5.82	5.84			###	###	0.4
2007-Nov-06 Tue	###	###	###	###	129,670	0	###	###	0.0
2007-Nov-05 Mon	5.56	###	5.52	5.56	320,472	###	80.6	80.6	0.4
2007-Nov-02 Fri	###	5.4	###	5.4	126,421	###	67.7	67.7	0.4
2007-Nov-01 Thu	5.43	5.48	5.4	5.42			###	###	0.4
2007-Oct-31 Wed	###	###	###	###	257,880	0	###	###	0.0
2007-Oct-30 Tue	5.2	5.22	###	###			28.1	28.1	0.0
2007-Oct-29 Mon	5.23	5.29	5.2	5.26			73.0	73.0	0.4
2007-Oct-26 Fri	###	###	###	###			###	###	0.0
2007-Oct-25 Thu	###	###	###	###	150,346	0	###	###	0.0
2007-Oct-24 Wed	###	###	###	###			80.0	80.0	0.0
2007-Oct-23 Tue	###	###	###	###	177,341	0	###	###	0.0
2007-Oct-22 Mon	###	###	###	###	154,953	0	###	###	0.0
2007-Oct-19 Fri	5.2	5.25	###	###			###	###	0.0
2007-Oct-18 Thu	###	5.2	###	###			###	###	0.0
2007-Oct-17 Wed	###	###	###	###	424,954	0	71.2	71.2	0.0
2007-Oct-16 Tue	5.28	###	5.28	###	113,876	###	###	###	0.0
2007-Oct-15 Mon	5.24	###	5.24	###	92,426	242,156	###	###	0.0
2007-Oct-12 Fri	5.23	5.24	5.2	5.21			31.9	31.9	0.4
2007-Oct-11 Thu	###	5.24	###	5.21			###	###	0.4
2007-Oct-10 Wed	###	###	###	###	196,789	0	68.4	68.4	0.0
2007-Oct-09 Tue	###	###	###	###			25.4	25.4	0.0
2007-Oct-08 Mon	###	###	###	###			###	###	0.0
2007-Oct-05 Fri	###	###	###	###	83,959	0	###	###	0.0
2007-Oct-04 Thu	###	###	###	###	44,729	0	###	###	0.0
2007-Oct-03 Wed	###	###	###	###			###	###	0.0
2007-Oct-02 Tue	###	###	###	###	517,874	0	###	###	0.0
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	###	###	###	###			62.0	62.0	0.0
2007-Sep-27 Thu	###	###	###	###	295,486	0	29.4	29.4	0.0
2007-Sep-26 Wed	5.51	5.53	5.45	5.5			29.0	29.0	0.4
2007-Sep-25 Tue	5.57	5.59	5.51	5.53			###	###	###
2007-Sep-24 Mon	5.56	5.56	5.4	5.54			31.9	31.9	0.4
2007-Sep-21 Fri	5.5	###	5.5	5.5			61.4	61.4	0.4
2007-Sep-20 Thu	5.45	5.49	5.43	5.47			###	###	###
2007-Sep-19 Wed	5.45	5.45	###	5.42			###	###	0.4
2007-Sep-18 Tue	5.42	5.5	5.42	5.5	214,749	1,172,529	###	###	0.4
2007-Sep-17 Mon	5.46	5.46	###	###			###	###	0.0
2007-Sep-14 Fri	5.45	5.47	5.4	5.43			###	###	0.4
2007-Sep-13 Thu	5.44	5.45	5.4	5.45			73.1	73.1	###
2007-Sep-12 Wed	5.45	5.49	###	5.44			###	###	0.4
2007-Sep-11 Tue	###	###	###	###			26.8	26.8	0.0
2007-Sep-10 Mon	5.42	5.45	###	5.43	152,255	###	###	###	0.4
2007-Sep-07 Fri	###	###	###	###			###	###	0.0
2007-Sep-06 Thu	###	###	###	###			###	###	0.0
2007-Sep-05 Wed	###	5.2	###	5.2			###	###	###
2007-Sep-04 Tue	5.2	5.2	###	###	56,652	###	22.9	22.9	0.0
2007-Sep-03 Mon	###	5.23	###	5.2			74.1	74.1	###
2007-Aug-31 Fri	###	###	###	###	41,357	0	66.8	66.8	0.0
2007-Aug-30 Thu	###	###	###	###	66,321	0	77.5	77.5	0.0
2007-Aug-29 Wed	###	###	###	###			63.6	63.6	0.0
2007-Aug-28 Tue	###	###	4.88	4.88			###	###	0.3
2007-Aug-27 Mon	###	5	###	###	64,180	160,450	###	###	0.0
2007-Aug-24 Fri	###	###	###	###	173,947	0	22.9	22.9	0.0
2007-Aug-23 Thu	###	###	###	###	994,080	0	63.6	63.6	0.0
2007-Aug-22 Wed	###	###	###	5	314,474	0	###	###	0.4
2007-Aug-21 Tue	5	###	###	###	307,289	0	###	###	0.0
2007-Aug-20 Mon	5	###	###	###	148,775	0	60.4	60.4	0.0
2007-Aug-17 Fri	###	###	4.89	###			69.7	69.7	0.0
2007-Aug-16 Thu	4.86	###	4.81	###	285,922	687,642	82.5	82.5	0.0
2007-Aug-15 Wed	4.86	4.89	4.79	4.83	173,956	841,947	67.2	67.2	0.3
2007-Aug-14 Tue	###	###	4.86	4.86	24,688	###	37.1	37.1	0.3
2007-Aug-13 Mon	###	###	###	###	75,628	0	76.4	76.4	0.0
2007-Aug-10 Fri	4.88	4.88	4.84	4.88			###	###	0.3
2007-Aug-09 Thu	###	###	4.86	###	371,182	901,972	###	###	0.0
2007-Aug-08 Wed	4.77	4.85	4.75	4.81			63.3	63.3	###
2007-Aug-07 Tue	4.78	4.78	4.73	4.74	53,451	254,159	32.7	32.7	0.3
2007-Aug-06 Mon	4.83	4.83	4.72	4.74	60,848	290,549	###	###	0.3
2007-Aug-03 Fri	4.78	###	4.77	###	36,278	86,523	87.1	87.1	0.0
2007-Aug-02 Thu	4.78	###	4.75	4.79			78.8	78.8	0.3
2007-Aug-01 Wed	###	###	4.74	4.83	93,850	222,424	53.9	53.9	0.3
2007-Jul-31 Tue	4.88	###	4.87	###	54,752	133,321	###	###	0.0
2007-Jul-30 Mon	4.78	###	4.78	4.85	104,745	250,340	###	###	###
2007-Jul-27 Fri	4.79	4.81	4.72	4.81	92,477	440,652	###	###	###
2007-Jul-26 Thu	###	###	###	###	63,246	0	###	###	0.0
2007-Jul-25 Wed	###	###	###	###	144,748	0	66.5	66.5	0.0
2007-Jul-24 Tue	###	###	###	###			24.3	24.3	0.0
2007-Jul-23 Mon	###	###	###	###	129,789	0	70.4	70.4	0.0
2007-Jul-20 Fri	###	###	###	###	161,540	0	###	###	0.0
2007-Jul-19 Thu	4.8	4.89	4.8	4.88			79.5	79.5	0.3
2007-Jul-18 Wed	4.73	4.73	4.7	4.7	274,876	1,296,040	###	###	0.3
2007-Jul-17 Tue	4.75	4.75	4.7	4.71			###	###	###
2007-Jul-16 Mon	4.79	4.79	4.75	4.76	54,324	259,125	33.2	33.2	###
2007-Jul-13 Fri	4.82	4.82	4.75	4.78	114,640	548,552	###	###	###
2007-Jul-12 Thu	###	4.72	###	4.7			63.7	63.7	0.3
2007-Jul-11 Wed	4.82	4.82	4.74	4.78			###	###	###
2007-Jul-10 Tue	###	###	4.88	4.88	142,158	###	32.8	32.8	0.3
2007-Jul-09 Mon	###	###	###	###			###	###	0.0
2007-Jul-06 Fri	###	4.77	###	4.77	122,758	292,777	###	###	###
2007-Jul-05 Thu	###	###	4.56	4.58			###	###	0.3
2007-Jul-04 Wed	###	###	4.58	###			###	###	0.0
2007-Jul-03 Tue	###	###	###	###			71.1	71.1	0.0
2007-Jul-02 Mon	4.55	###	4.55	4.56	139,073	###	68.5	68.5	0.3
2007-Jun-29 Fri	###	###	4.52	4.57	166,175	375,555	30.2	30.2	###
2007-Jun-28 Thu	4.57	###	4.57	###			###	###	0.0
2007-Jun-27 Wed	4.55	4.57	4.52	4.54			###	###	0.3
2007-Jun-26 Tue	4.57	###	4.57	4.57	746,557	1,705,882	###	###	###
2007-Jun-25 Mon	###	###	4.58	###	206,774	###	###	###	0.0
2007-Jun-22 Fri	4.74	4.74	###	###	120,778	286,243	22.2	22.2	0.0
2007-Jun-21 Thu	4.75	4.78	###	4.78	114,854	###	###	###	###
2007-Jun-20 Wed	4.75	4.8	4.75	4.79			###	###	0.3
2007-Jun-19 Tue	4.75	4.75	4.7	4.73	35,689	###	37.4	37.4	0.3
2007-Jun-18 Mon	4.75	4.78	4.75	4.77			###	###	###
2007-Jun-15 Fri	4.75	4.79	4.71	4.76	141,070	670,082	66.8	66.8	###
2007-Jun-14 Thu	###	4.71	###	4.7			67.6	67.6	0.3
2007-Jun-13 Wed	###	###	###	###			###	###	0.0
2007-Jun-12 Tue	4.7	4.74	###	4.7	271,920	644,450	###	###	0.3
2007-Jun-08 Fri	4.76	4.77	4.7	4.77			###	###	###
2007-Jun-07 Thu	###	###	4.89	###	150,771	###	###	###	0.0
2007-Jun-06 Wed	###	###	4.88	###	410,021	1,000,451	###	###	0.0
2007-Jun-05 Tue	###	###	###	###			###	###	0.0
2007-Jun-04 Mon	###	###	###	###			###	###	0.0
2007-Jun-01 Fri	###	###	###	###	227,372	0	69.6	69.6	0.0
2007-May-31 Thu	4.8	4.8	4.75	4.8			###	###	0.3
2007-May-30 Wed	4.8	4.83	4.75	4.75	211,478	1,012,979	###	###	###
2007-May-29 Tue	4.8	4.84	4.75	4.76	54,041	259,126	28.2	28.2	###
2007-May-28 Mon	4.81	4.81	4.8	4.8			###	###	0.3
2007-May-25 Fri	4.82	4.83	4.79	4.83	141,924	682,654	64.9	64.9	0.3
2007-May-24 Thu	4.75	4.83	4.75	4.81	180,443	864,321	81.4	81.4	###
2007-May-23 Wed	4.76	4.76	4.75	4.75	242,140	1,151,375	36.2	36.2	###
2007-May-22 Tue	4.8	4.85	4.8	4.83			###	###	0.3
2007-May-21 Mon	4.75	4.8	4.75	4.77			69.6	69.6	###
2007-May-18 Fri	4.76	4.76	4.72	4.75			###	###	###
2007-May-17 Thu	4.83	4.88	4.81	4.84			66.1	66.1	0.3
2007-May-16 Wed	4.86	4.87	4.82	4.85			39.8	39.8	###
2007-May-15 Tue	4.88	###	4.86	4.89	157,387	382,450	###	###	###
2007-May-14 Mon	###	###	4.85	###	345,626	838,143	69.2	69.2	0.0
2007-May-11 Fri	###	5	###	5	386,322	###	###	###	0.4
2007-May-10 Thu	###	###	###	###	1,043,876	0	31.5	31.5	0.0
2007-May-09 Wed	###	###	###	###			###	###	0.0
2007-May-08 Tue	###	###	###	###	575,683	0	42.8	42.8	0.0
2007-May-07 Mon	###	###	###	###			###	###	0.0
2007-May-04 Fri	###	###	###	###			###	###	0.0
2007-May-03 Thu	###	###	###	###	199,577	0	67.9	67.9	0.0
2007-May-02 Wed	###	###	5	###			###	###	0.0
2007-May-01 Tue	###	###	###	###	218,476	0	###	###	0.0
2007-Apr-30 Mon	###	5.2	###	###			###	###	0.0
2007-Apr-27 Fri	5.2	5.22	###	###	110,825	289,253	###	###	0.0
2007-Apr-26 Thu	###	###	5.25	5.27			###	###	###
2007-Apr-24 Tue	###	###	5.22	###			38.8	38.8	0.0
2007-Apr-23 Mon	5.25	###	5.25	###			###	###	0.0
2007-Apr-20 Fri	5.25	5.26	###	###			###	###	0.0
2007-Apr-19 Thu	###	###	5.28	5.28	360,571	###	###	###	0.4
2007-Apr-18 Wed	5.4	5.41	###	###	51,154	138,371	###	###	0.0
2007-Apr-17 Tue	5.4	5.42	###	###			44.8	44.8	0.0
2007-Apr-16 Mon	###	###	5.28	###	303,175	800,382	###	###	0.0
2007-Apr-13 Fri	###	5.2	###	###			40.5	40.5	0.0
2007-Apr-12 Thu	5.27	5.27	5.2	5.24	69,580	364,251	29.5	29.5	0.4
2007-Apr-11 Wed	5.28	###	5.27	5.27	48,942	###	39.6	39.6	###
2007-Apr-10 Tue	###	###	5.28	###	80,157	###	###	###	0.0
2007-Apr-05 Thu	5.25	###	5.25	5.28	109,873	###	###	###	0.4
2007-Apr-04 Wed	5.26	###	5.24	5.26			62.8	62.8	0.4
2007-Apr-03 Tue	###	5.24	###	5.24	42,647	###	###	###	0.4
2007-Apr-02 Mon	5.24	5.24	###	###	65,087	170,527	###	###	0.0
2007-Mar-30 Fri	###	###	5.23	5.24			17.6	17.6	0.4
2007-Mar-29 Thu	###	###	###	###			69.7	69.7	0.0
2007-Mar-28 Wed	###	###	5.29	###	154,548	408,779	30.5	30.5	0.0
2007-Mar-27 Tue	5.4	5.45	###	5.43			###	###	0.4
2007-Mar-26 Mon	###	5.43	###	5.43	127,777	###	76.2	76.2	0.4
2007-Mar-23 Fri	5.44	5.45	###	###	39,840	###	###	###	0.0
2007-Mar-22 Thu	5.52	5.54	5.42	5.44			21.5	21.5	0.4
2007-Mar-21 Wed	5.48	5.5	5.45	5.47			###	###	###
2007-Mar-20 Tue	5.48	5.49	5.4	5.45	31,625	###	33.2	33.2	###
2007-Mar-19 Mon	5.5	5.5	5.45	5.5			68.1	68.1	0.4
2007-Mar-16 Fri	###	5.49	###	5.45	170,873	469,046	###	###	###
2007-Mar-15 Thu	5.28	###	5.25	###			65.7	65.7	0.0
2007-Mar-14 Wed	###	###	5.28	5.29			###	###	0.4
2007-Mar-13 Tue	5.45	5.49	5.4	5.4			32.5	32.5	0.4
2007-Mar-12 Mon	5.48	5.48	###	###			###	###	0.0
2007-Mar-09 Fri	5.49	5.55	5.42	5.5	42,156	231,225	###	###	0.4
2007-Mar-08 Thu	5.55	5.57	5.45	5.49			25.1	25.1	0.4
2007-Mar-07 Wed	5.58	5.59	5.56	5.57	129,922	###	###	###	0.4
2007-Mar-06 Tue	5.45	5.5	5.42	5.5	77,175	421,375	###	###	0.4
2007-Mar-05 Mon	5.5	5.5	5.45	5.5			88.7	88.7	0.4
2007-Mar-02 Fri	###	###	5.5	###			###	###	0.0
2007-Mar-01 Thu	5.77	5.78	###	###	74,584	215,547	###	###	0.0
2007-Feb-28 Wed	###	###	5.52	###	208,886	576,525	26.6	26.6	0.0
2007-Feb-27 Tue	###	###	###	###			###	###	0.0
2007-Feb-26 Mon	6	6	5.89	###	33,483	199,056	28.6	28.6	0.0
2007-Feb-23 Fri	###	###	###	###			###	###	0.0
2007-Feb-22 Thu	###	###	5.89	###			70.7	70.7	0.0
2007-Feb-21 Wed	5.89	5.89	5.79	5.8			###	###	0.4
2007-Feb-20 Tue	5.89	5.89	5.85	5.88	26,325	154,527	###	###	0.4
2007-Feb-19 Mon	5.89	5.89	5.81	5.85	25,227	147,577	###	###	0.4
2007-Feb-16 Fri	5.88	###	5.88	5.88	30,445	###	69.8	69.8	0.4
2007-Feb-15 Thu	5.86	###	5.86	5.88			###	###	0.4
2007-Feb-14 Wed	###	###	5.85	###	37,256	108,973	67.0	67.0	0.0
2007-Feb-13 Tue	5.88	###	5.82	5.82			26.0	26.0	0.4
2007-Feb-12 Mon	5.85	###	5.85	###	24,058	###	76.7	76.7	0.0
2007-Feb-09 Fri	5.81	5.87	5.81	5.84	60,184	351,474	###	###	0.4
2007-Feb-08 Thu	5.71	5.74	5.71	5.71			66.4	66.4	0.4
2007-Feb-07 Wed	5.71	5.75	5.71	5.75	38,189	218,822	###	###	###
2007-Feb-06 Tue	5.79	5.8	5.75	5.75			33.3	33.3	###
2007-Feb-05 Mon	5.77	5.85	5.75	5.83			81.5	81.5	###
2007-Feb-02 Fri	5.89	5.89	5.8	5.8	49,756	290,823	###	###	0.4
2007-Feb-01 Thu	5.77	5.88	5.77	5.88			###	###	0.4
2007-Jan-31 Wed	5.75	5.8	5.73	5.76			70.4	70.4	###
2007-Jan-30 Tue	5.75	5.75	###	5.74	21,153	###	###	###	0.4
2007-Jan-29 Mon	5.78	5.78	5.71	5.71			###	###	0.4
2007-Jan-25 Thu	###	5.8	###	5.78			85.7	85.7	0.4