(NPX) NUPLEX INDUSTRIES LIMITED Daily Prices Page 4

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 Sat 24-Apr-20 09:38:20 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

(NPX) NUPLEX INDUSTRIES LIMITED Daily Prices Page 4...

TOC Company Info for NPX Limits

Company Details for (NPX) NUPLEX INDUSTRIES LIMITED

Listing Code	NPX
Listing Name	NUPLEX INDUSTRIES LIMITED
GICS Sector	Materials
ISIN Name	NUPLEX INDUSTRIES
ISIN Security	ORDINARY FULLY PAID
ISIN Code	NZNPXE0001S8

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for NPX .. Monday 5th September 2016

NPX 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	0.24	1	###
MAX	###	6,184,585	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NPX Bottom

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

End of day Prices (full format),

600 Days for (NPX) NUPLEX INDUSTRIES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0
2009-Jul-06 Mon	###	###	###	###			34.9	34.9	0.0
2009-Jul-03 Fri	1.22	1.22	###	1.2	385,755	###	###	###	0.1
2009-Jul-02 Thu	1.24	1.28	1.2	1.24			###	###	0.1
2009-Jul-01 Wed	###	1.22	###	1.22			84.3	84.3	0.1
2009-Jun-30 Tue	###	1.185	###	1.185			77.1	77.1	0.1
2009-Jun-29 Mon	###	###	###	###			###	###	0.0
2009-Jun-26 Fri	1.2	1.2	1.2	1.2	3,126	3,751	69.2	69.2	0.1
2009-Jun-25 Thu	1.21	1.21	1.2	1.2			###	###	0.1
2009-Jun-10 Wed	0.325	###	0.325	0.325			###	###	###
2009-Jun-09 Tue	###	###	###	###			###	###	0.0
2009-Jun-05 Fri	###	###	###	###	693,043	0	77.2	77.2	0.0
2009-Jun-04 Thu	###	###	###	###	2,452,575	0	###	###	0.0
2009-Jun-03 Wed	###	0.345	###	###			61.7	61.7	0.0
2009-Jun-02 Tue	###	###	###	###			###	###	0.0
2009-Jun-01 Mon	###	0.375	###	0.375			68.2	68.2	###
2009-May-29 Fri	###	###	###	###	873,770	0	###	###	0.0
2009-May-28 Thu	0.355	0.355	0.345	###			###	###	0.0
2009-May-27 Wed	###	###	###	###			###	###	0.0
2009-May-26 Tue	###	###	###	###	2,107,250	0	###	###	0.0
2009-May-25 Mon	0.375	0.4	###	0.375	1,317,782	263,556	73.7	73.7	###
2009-May-22 Fri	###	###	###	0.375			89.9	89.9	###
2009-May-21 Thu	###	###	0.345	###			70.4	70.4	0.0
2009-May-20 Wed	###	###	###	###	6,184,585	0	###	###	0.0
2009-May-19 Tue	###	###	###	###			###	###	0.0
2009-May-18 Mon	###	###	0.29	0.29	421,279	61,085	22.5	22.5	###
2009-May-15 Fri	###	###	###	###			70.1	70.1	0.0
2009-May-14 Thu	0.29	0.29	0.29	0.29			81.3	81.3	###
2009-May-13 Wed	###	###	###	###			###	###	0.0
2009-May-12 Tue	###	###	0.29	0.29	849,981	123,247	###	###	###
2009-May-11 Mon	###	0.325	###	0.325	629,454	102,286	75.1	75.1	###
2009-May-08 Fri	###	###	###	###			###	###	0.0
2009-May-07 Thu	###	###	###	###	852,944	0	###	###	0.0
2009-May-06 Wed	###	###	0.29	###	878,726	###	###	###	0.0
2009-May-05 Tue	0.29	0.29	0.28	0.285			23.9	23.9	###
2009-May-04 Mon	0.27	0.275	0.27	0.275			###	###	###
2009-May-01 Fri	0.28	0.28	###	0.275			22.3	22.3	###
2009-Apr-30 Thu	0.28	0.285	0.275	0.28	839,126	234,955	###	###	###
2009-Apr-29 Wed	0.255	0.275	0.255	0.275	453,757	120,245	###	###	###
2009-Apr-28 Tue	###	0.275	0.26	0.26			22.3	22.3	0.0
2009-Apr-27 Mon	###	0.27	###	0.27			84.6	84.6	###
2009-Apr-24 Fri	0.28	0.285	0.27	0.27	1,661,488	###	17.3	17.3	###
2009-Apr-23 Thu	0.26	###	0.255	###			###	###	0.0
2009-Apr-22 Wed	###	###	0.285	0.285	622,253	88,671	11.3	11.3	###
2009-Apr-21 Tue	###	###	0.285	###	693,355	###	74.0	74.0	0.0
2009-Apr-20 Mon	###	0.325	###	###			27.1	27.1	0.0
2009-Apr-17 Fri	###	###	0.285	0.285			###	###	###
2009-Apr-16 Thu	0.28	0.28	0.275	0.275			###	###	###
2009-Apr-15 Wed	###	0.285	###	0.285	475,355	###	92.9	92.9	###
2009-Apr-14 Tue	0.255	0.26	0.25	0.255	340,184	86,746	###	###	0.0
2009-Apr-09 Thu	0.25	0.25	0.245	0.25	163,286	###	63.2	63.2	0.0
2009-Apr-08 Wed	0.255	0.255	0.24	0.25			28.6	28.6	0.0
2009-Apr-07 Tue	###	0.27	0.255	0.27			###	###	###
2009-Apr-06 Mon	0.275	0.275	###	0.275	259,747	###	66.1	66.1	###
2009-Apr-03 Fri	0.28	0.285	0.27	0.285			75.7	75.7	###
2009-Apr-02 Thu	0.28	0.28	0.25	0.26			4.8	4.8	0.0
2009-Apr-01 Wed	0.285	0.285	0.27	0.27			9.8	9.8	###
2009-Mar-31 Tue	###	###	0.28	0.29	313,845	###	8.6	8.6	###
2009-Mar-30 Mon	###	###	###	###			###	###	0.0
2009-Mar-27 Fri	###	###	0.285	###	1,204,343	###	0.3	0.3	0.0
2009-Mar-26 Thu	###	0.42	###	###	1,870,920	###	95.0	95.0	0.0
2009-Mar-25 Wed	###	0.75	###	0.73			92.6	92.6	0.1
2009-Mar-24 Tue	0.51	###	0.51	0.59	172,649	44,025	97.9	97.9	0.0
2009-Mar-23 Mon	0.5	0.5	###	###	73,849	###	1.0	1.0	0.0
2009-Mar-20 Fri	0.755	0.755	0.755	0.755	0				###
2009-Mar-19 Thu	0.755	0.755	0.755	0.755	0				###
2009-Mar-18 Wed	0.755	0.755	0.755	0.755	0				###
2009-Mar-17 Tue	0.755	0.755	0.755	0.755	0				###
2009-Mar-16 Mon	0.755	0.755	0.755	0.755	0				###
2009-Mar-13 Fri	0.755	0.755	0.755	0.755	0				###
2009-Mar-12 Thu	0.755	0.755	0.755	0.755	7,224	5,454	###	###	###
2009-Mar-11 Wed	0.755	0.755	0.755	0.755	0				###
2009-Mar-10 Tue	0.77	0.77	###	0.755	24,658	###	23.1	23.1	###
2009-Mar-09 Mon	0.82	0.82	0.82	0.82			###	###	0.1
2009-Mar-06 Fri	###	###	###	###	0				0.0
2009-Mar-05 Thu	###	###	###	###	0				0.0
2009-Mar-04 Wed	###	###	###	###			###	###	0.0
2009-Mar-03 Tue	0.85	0.85	0.85	0.85			74.5	74.5	###
2009-Mar-02 Mon	###	###	0.86	0.86	1,675	720	4.7	4.7	###
2009-Feb-27 Fri	###	###	###	###	0				0.0
2009-Feb-26 Thu	1	1	###	###	21,554	10,777	9.9	9.9	0.0
2009-Feb-25 Wed	0.85	0.85	0.85	0.85	0				###
2009-Feb-24 Tue	###	###	0.8	0.85	7,926	3,170	3.9	3.9	###
2009-Feb-23 Mon	###	###	1	1	39,570	19,785	###	###	###
2009-Feb-20 Fri	1.5	1.5	1.21	1.21			0.8	0.8	###
2009-Feb-19 Thu	###	###	###	###			###	###	0.0
2009-Feb-18 Wed	###	###	###	###	0				0.0
2009-Feb-17 Tue	###	###	###	###	0				0.0
2009-Feb-16 Mon	###	###	###	###	0				0.0
2009-Feb-13 Fri	###	###	###	###	0				0.0
2009-Feb-12 Thu	###	###	###	###	0				0.0
2009-Feb-11 Wed	###	###	###	###			67.0	67.0	0.0
2009-Feb-10 Tue	###	###	###	###			75.8	75.8	0.0
2009-Feb-09 Mon	###	###	###	###			72.0	72.0	0.0
2009-Feb-06 Fri	###	###	###	###	0				0.0
2009-Feb-05 Thu	###	###	###	###			###	###	0.0
2009-Feb-04 Wed	###	###	###	###			###	###	0.0
2009-Feb-03 Tue	###	###	###	###			###	###	0.0
2009-Feb-02 Mon	2.2	2.2	2.2	2.2			72.2	72.2	0.2
2009-Jan-30 Fri	2.53	2.53	2.53	2.53	0				###
2009-Jan-29 Thu	2.53	2.53	2.53	2.53			###	###	###
2009-Jan-28 Wed	2.53	2.53	2.53	2.53	0				###
2009-Jan-27 Tue	2.53	2.53	2.53	2.53	0				###
2009-Jan-23 Fri	2.53	2.53	2.53	2.53	0				###
2009-Jan-22 Thu	2.53	2.53	2.53	2.53	0				###
2009-Jan-21 Wed	2.53	2.53	2.53	2.53	0				###
2009-Jan-20 Tue	2.53	2.53	2.53	2.53	0				###
2009-Jan-19 Mon	2.52	2.53	2.52	2.53	8,150	20,578	78.3	78.3	###
2009-Jan-16 Fri	2.48	2.48	2.48	2.48	0				0.2
2009-Jan-15 Thu	2.48	2.48	2.48	2.48			81.0	81.0	0.2
2009-Jan-14 Wed	2.48	2.48	2.48	2.48	0				0.2
2009-Jan-13 Tue	2.48	2.48	2.48	2.48	0				0.2
2009-Jan-12 Mon	2.48	2.48	2.48	2.48	0				0.2
2009-Jan-09 Fri	2.48	2.48	2.48	2.48	10,842	26,888	###	###	0.2
2009-Jan-08 Thu	2.48	2.48	2.48	2.48	29,243	72,522	###	###	0.2
2009-Jan-07 Wed	2.45	2.48	2.45	2.48			69.6	69.6	0.2
2009-Jan-06 Tue	2.54	2.54	2.46	2.47	405,188	1,012,970	###	###	###
2009-Jan-05 Mon	2.4	2.4	2.4	2.4			###	###	###
2009-Jan-02 Fri	2.4	2.4	2.4	2.4	0				###
2008-Dec-31 Wed	2.4	2.4	2.4	2.4	0				###
2008-Dec-30 Tue	2.4	2.4	2.4	2.4	89,088	###	61.2	61.2	###
2008-Dec-29 Mon	2.4	2.4	2.4	2.4	0				###
2008-Dec-24 Wed	2.4	2.4	2.4	2.4	0				###
2008-Dec-23 Tue	2.4	2.4	2.4	2.4	0				###
2008-Dec-22 Mon	2.4	2.4	2.4	2.4	0				###
2008-Dec-19 Fri	2.4	2.4	2.4	2.4			###	###	###
2008-Dec-18 Thu	2.4	2.4	2.4	2.4			###	###	###
2008-Dec-17 Wed	2.4	2.4	2.4	2.4			###	###	###
2008-Dec-16 Tue	2.4	2.4	2.4	2.4	100,750	###	76.7	76.7	###
2008-Dec-15 Mon	2.56	2.56	2.4	2.4	11,371	###	7.5	7.5	###
2008-Dec-12 Fri	2.53	2.55	2.53	2.55	8,820	###	###	###	0.2
2008-Dec-11 Thu	4	4	4	4	0				0.3
2008-Dec-10 Wed	4	4	4	4	0				0.3
2008-Dec-09 Tue	4	4	4	4	0				0.3
2008-Dec-08 Mon	4	4	4	4			69.4	69.4	0.3
2008-Dec-05 Fri	4	4	4	4			###	###	0.3
2008-Dec-04 Thu	4	4	4	4			###	###	0.3
2008-Dec-03 Wed	4	4	4	4	0				0.3
2008-Dec-02 Tue	4	4	4	4	0				0.3
2008-Dec-01 Mon	4	4	4	4	0				0.3
2008-Nov-28 Fri	4	4	4	4	0				0.3
2008-Nov-27 Thu	4	4	4	4	0				0.3
2008-Nov-26 Wed	4	4	4	4			78.9	78.9	0.3
2008-Nov-25 Tue	4	4	4	4			68.8	68.8	0.3
2008-Nov-24 Mon	4	4	4	4	0				0.3
2008-Nov-21 Fri	4	4	4	4	0				0.3
2008-Nov-20 Thu	4	4	4	4	0				0.3
2008-Nov-19 Wed	4	4	4	4	0				0.3
2008-Nov-18 Tue	4	4	4	4			###	###	0.3
2008-Nov-17 Mon	4	4	4	4			82.1	82.1	0.3
2008-Nov-14 Fri	###	###	###	###	0				0.0
2008-Nov-13 Thu	###	###	###	###	0				0.0
2008-Nov-12 Wed	###	###	###	###			74.7	74.7	0.0
2008-Nov-11 Tue	###	###	###	###	0				0.0
2008-Nov-10 Mon	###	###	###	###	0				0.0
2008-Nov-07 Fri	###	###	###	###	0				0.0
2008-Nov-06 Thu	###	###	###	###	0				0.0
2008-Nov-05 Wed	###	###	###	###			66.3	66.3	0.0
2008-Nov-04 Tue	###	###	###	###			67.2	67.2	0.0
2008-Nov-03 Mon	###	###	###	###	0				0.0
2008-Oct-31 Fri	###	###	###	###			63.1	63.1	0.0
2008-Oct-30 Thu	###	###	###	###	262,287	0	62.7	62.7	0.0
2008-Oct-29 Wed	###	###	###	###	14,620	0	###	###	0.0
2008-Oct-28 Tue	###	###	###	###	5,172	0	78.3	78.3	0.0
2008-Oct-27 Mon	4.5	4.5	4.5	4.5	0				###
2008-Oct-24 Fri	4.5	4.5	4.5	4.5	629	###	###	###	###
2008-Oct-23 Thu	5	5	5	5	2,172	###	###	###	0.4
2008-Oct-22 Wed	4.75	4.75	4.75	4.75	0				###
2008-Oct-21 Tue	4.75	4.75	4.75	4.75	0				###
2008-Oct-20 Mon	4.75	4.75	4.75	4.75	0				###
2008-Oct-17 Fri	4.75	4.75	4.75	4.75			###	###	###
2008-Oct-16 Thu	4.75	4.75	4.75	4.75	75	356	82.6	82.6	###
2008-Oct-15 Wed	5	5	5	5	0				0.4
2008-Oct-14 Tue	4.75	5	4.75	5	18,442	###	###	###	0.4
2008-Oct-13 Mon	4.75	4.75	4.75	4.75	0				###
2008-Oct-10 Fri	4.75	4.75	4.75	4.75	0				###
2008-Oct-09 Thu	4.75	4.75	4.75	4.75	0				###
2008-Oct-08 Wed	4.75	4.75	4.75	4.75	1,176	5,586	###	###	###
2008-Oct-07 Tue	4.75	4.75	4.75	4.75			63.0	63.0	###
2008-Oct-06 Mon	4.75	4.75	4.75	4.75	0				###
2008-Oct-03 Fri	4.75	4.75	4.75	4.75			###	###	###
2008-Oct-02 Thu	4.75	4.75	4.75	4.75	0				###
2008-Oct-01 Wed	4.75	4.75	4.75	4.75	0				###
2008-Sep-30 Tue	4.75	4.75	4.75	4.75			###	###	###
2008-Sep-29 Mon	###	###	###	###	0				0.0
2008-Sep-26 Fri	###	###	###	###	0				0.0
2008-Sep-25 Thu	###	###	###	###	0				0.0
2008-Sep-24 Wed	###	###	###	###	0				0.0
2008-Sep-23 Tue	###	###	###	###	0				0.0
2008-Sep-22 Mon	###	###	###	###			###	###	0.0
2008-Sep-19 Fri	###	###	###	###	7,824	0	60.0	60.0	0.0
2008-Sep-18 Thu	5	5	5	5	0				0.4
2008-Sep-17 Wed	5	5	5	5	0				0.4
2008-Sep-16 Tue	5	5	5	5			69.5	69.5	0.4
2008-Sep-15 Mon	###	###	###	###	0				0.0
2008-Sep-12 Fri	###	###	###	###	0				0.0
2008-Sep-11 Thu	###	###	###	###			80.7	80.7	0.0
2008-Sep-10 Wed	###	###	###	###	0				0.0
2008-Sep-09 Tue	###	###	###	###			###	###	0.0
2008-Sep-08 Mon	###	###	###	###	0				0.0
2008-Sep-05 Fri	###	###	###	###			31.1	31.1	0.0
2008-Sep-04 Thu	###	###	###	###			###	###	0.0
2008-Sep-03 Wed	5.2	5.2	5.2	5.2	0				###
2008-Sep-02 Tue	5.2	5.2	5.2	5.2	0				###
2008-Sep-01 Mon	5.2	5.2	5.2	5.2	0				###
2008-Aug-29 Fri	5.25	###	5.2	5.2			22.6	22.6	###
2008-Aug-28 Thu	5.2	5.25	5.2	5.25	2,470	###	###	###	0.4
2008-Aug-27 Wed	###	###	###	###	0				0.0
2008-Aug-26 Tue	###	###	###	###			65.4	65.4	0.0
2008-Aug-25 Mon	###	###	###	###	0				0.0
2008-Aug-22 Fri	###	###	###	###	6,350	0	###	###	0.0
2008-Aug-21 Thu	###	###	###	###	0				0.0
2008-Aug-20 Wed	###	###	###	###			65.1	65.1	0.0
2008-Aug-19 Tue	###	###	5	5			###	###	0.4
2008-Aug-18 Mon	5	5	5	5			70.5	70.5	0.4
2008-Aug-15 Fri	5	5	5	5			###	###	0.4
2008-Aug-14 Thu	4.75	4.75	4.75	4.75	0				###
2008-Aug-13 Wed	4.75	4.75	4.75	4.75	0				###
2008-Aug-12 Tue	4.75	4.75	4.75	4.75			73.8	73.8	###
2008-Aug-11 Mon	4.75	4.75	4.75	4.75			###	###	###
2008-Aug-08 Fri	4.75	4.75	4.75	4.75	0				###
2008-Aug-07 Thu	4.75	4.75	4.75	4.75			70.6	70.6	###
2008-Aug-06 Wed	###	###	###	###	0				0.0
2008-Aug-05 Tue	###	###	###	###			###	###	0.0
2008-Aug-04 Mon	0	0	0	0	0				0.0
2008-Aug-01 Fri	0	0	0	0	0				0.0
2008-Jul-31 Thu	0	0	0	0	0				0.0
2008-Jul-30 Wed	0	0	0	0	0				0.0
2008-Jul-29 Tue	0	0	0	0	0				0.0
2008-Jul-28 Mon	0	0	0	0	0				0.0
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	0	0	0	0	0				0.0
2008-Jul-22 Tue	###	###	###	###			###	###	0.0
2008-Jul-21 Mon	0	0	0	0	0				0.0
2008-Jul-18 Fri	0	0	0	0	0				0.0
2008-Jul-17 Thu	###	###	###	###			69.9	69.9	0.0
2008-Jul-16 Wed	0	0	0	0	0				0.0
2008-Jul-15 Tue	0	0	0	0	0				0.0
2008-Jul-14 Mon	###	###	###	###			78.0	78.0	0.0
2008-Jul-11 Fri	###	###	###	###			65.3	65.3	0.0
2008-Jul-10 Thu	###	###	###	###			73.4	73.4	0.0
2008-Jul-09 Wed	###	###	###	###	270	0	###	###	0.0
2008-Jul-08 Tue	###	###	###	###	64,352	0	81.0	81.0	0.0
2008-Jul-07 Mon	###	###	4	###			33.3	33.3	0.0
2008-Jul-04 Fri	0	0	0	0	0				0.0
2008-Jul-03 Thu	0	0	0	0	0				0.0
2008-Jul-02 Wed	###	###	###	###	0				0.0
2008-Jul-01 Tue	###	###	###	###	0				0.0
2008-Jun-30 Mon	###	###	###	###			###	###	0.0
2008-Jun-27 Fri	###	###	###	###			###	###	0.0
2008-Jun-26 Thu	###	###	###	###	53,226	0	63.9	63.9	0.0
2008-Jun-25 Wed	###	###	###	###			70.9	70.9	0.0
2008-Jun-24 Tue	###	###	###	###			72.1	72.1	0.0
2008-Jun-23 Mon	###	###	###	###	0				0.0
2008-Jun-20 Fri	###	###	###	###			72.4	72.4	0.0
2008-Jun-19 Thu	###	###	###	###	0				0.0
2008-Jun-18 Wed	###	###	###	###			###	###	0.0
2008-Jun-17 Tue	4.72	4.72	4.72	4.72	1,270	###	66.5	66.5	0.3
2008-Jun-16 Mon	4.72	4.72	4.72	4.72			###	###	0.3
2008-Jun-13 Fri	4.5	4.5	4.5	4.5			72.2	72.2	###
2008-Jun-12 Thu	4.5	4.5	4.5	4.5	0				###
2008-Jun-11 Wed	4.84	4.84	4.5	4.5			6.5	6.5	###
2008-Jun-10 Tue	4.8	4.8	4.8	4.8			77.9	77.9	0.3
2008-Jun-06 Fri	4.8	4.8	4.8	4.8	0				0.3
2008-Jun-05 Thu	4.8	4.8	4.8	4.8	0				0.3
2008-Jun-04 Wed	4.8	4.8	4.8	4.8			###	###	0.3
2008-Jun-03 Tue	4.8	4.8	4.8	4.8			###	###	0.3
2008-Jun-02 Mon	5	5	5	5	0				0.4
2008-May-30 Fri	5	5	5	5	0				0.4
2008-May-29 Thu	5	5	5	5			66.4	66.4	0.4
2008-May-28 Wed	5	5	5	5	0				0.4
2008-May-27 Tue	5	5	5	5	0				0.4
2008-May-26 Mon	5	5	5	5			###	###	0.4
2008-May-23 Fri	5	5	5	5	0				0.4
2008-May-22 Thu	###	###	5	5			###	###	0.4
2008-May-21 Wed	###	###	###	###			67.7	67.7	0.0
2008-May-20 Tue	###	###	###	###	0				0.0
2008-May-19 Mon	###	###	###	###	0				0.0
2008-May-16 Fri	###	###	###	###	23,675	0	65.2	65.2	0.0
2008-May-15 Thu	###	###	###	###			65.0	65.0	0.0
2008-May-14 Wed	###	###	###	###	0				0.0
2008-May-13 Tue	###	###	###	###			###	###	0.0
2008-May-12 Mon	###	###	###	###			68.4	68.4	0.0
2008-May-09 Fri	###	###	###	###	9,823	0	64.2	64.2	0.0
2008-May-08 Thu	###	###	###	###	1,377	0	28.2	28.2	0.0
2008-May-07 Wed	###	###	###	###			###	###	0.0
2008-May-06 Tue	5.4	5.4	5.4	5.4			###	###	0.4
2008-May-05 Mon	5.4	5.4	5.4	5.4			###	###	0.4
2008-May-02 Fri	5.4	5.4	5.4	5.4	925	###	###	###	0.4
2008-May-01 Thu	5.4	5.4	5.4	5.4	0				0.4
2008-Apr-30 Wed	5.4	5.4	###	5.4			###	###	0.4
2008-Apr-29 Tue	5.4	5.4	###	###	67,658	182,676	33.9	33.9	0.0
2008-Apr-28 Mon	###	###	###	###	0				0.0
2008-Apr-24 Thu	###	###	###	###	0				0.0
2008-Apr-23 Wed	###	###	###	###			66.4	66.4	0.0
2008-Apr-22 Tue	###	###	###	###			###	###	0.0
2008-Apr-21 Mon	###	###	###	###	0				0.0
2008-Apr-18 Fri	###	###	###	###	0				0.0
2008-Apr-17 Thu	###	###	###	###	23	0	###	###	0.0
2008-Apr-16 Wed	###	###	###	###	0				0.0
2008-Apr-15 Tue	###	###	###	###	0				0.0
2008-Apr-14 Mon	###	###	###	###	0				0.0
2008-Apr-11 Fri	###	###	###	###	2,250	0	71.0	71.0	0.0
2008-Apr-10 Thu	###	###	###	###	0				0.0
2008-Apr-09 Wed	###	###	###	###	2,273	0	74.6	74.6	0.0
2008-Apr-08 Tue	5.4	5.4	5.4	5.4	0				0.4
2008-Apr-07 Mon	5.4	5.4	5.4	5.4	0				0.4
2008-Apr-04 Fri	5.4	5.4	5.4	5.4	0				0.4
2008-Apr-03 Thu	5.4	5.4	5.4	5.4			###	###	0.4
2008-Apr-02 Wed	###	###	###	###	0				0.0
2008-Apr-01 Tue	###	###	###	###	0				0.0
2008-Mar-31 Mon	###	###	###	###	0				0.0
2008-Mar-28 Fri	###	###	###	###	0				0.0
2008-Mar-27 Thu	###	###	###	###	0				0.0
2008-Mar-26 Wed	###	###	###	###	0				0.0
2008-Mar-25 Tue	###	###	###	###	0				0.0
2008-Mar-20 Thu	###	###	###	###	0				0.0
2008-Mar-19 Wed	###	###	###	###			69.1	69.1	0.0
2008-Mar-18 Tue	5	5	5	5			###	###	0.4
2008-Mar-17 Mon	5.5	5.5	5.5	5.5	0				0.4
2008-Mar-14 Fri	5.5	5.5	5.5	5.5	0				0.4
2008-Mar-13 Thu	5.4	5.5	5.4	5.5	1,085	###	###	###	0.4
2008-Mar-12 Wed	5.2	5.2	5.2	5.2			###	###	###
2008-Mar-11 Tue	5.2	5.2	5.2	5.2	13,675	###	76.9	76.9	###
2008-Mar-10 Mon	5.2	5.2	5.2	5.2	0				###
2008-Mar-07 Fri	5.2	5.2	5.2	5.2			76.3	76.3	###
2008-Mar-06 Thu	5.2	5.2	5.2	5.2			###	###	###
2008-Mar-05 Wed	5.2	5.2	5.2	5.2			75.2	75.2	###
2008-Mar-04 Tue	5.2	5.2	5.2	5.2			###	###	###
2008-Mar-03 Mon	5.2	5.2	5.2	5.2	850	4,420	###	###	###
2008-Feb-29 Fri	5.5	5.5	5.5	5.5			###	###	0.4
2008-Feb-28 Thu	###	###	###	###	18,450	0	70.8	70.8	0.0
2008-Feb-27 Wed	###	###	###	###	0				0.0
2008-Feb-26 Tue	###	###	###	###	6,141	0	###	###	0.0
2008-Feb-25 Mon	###	###	###	###	0				0.0
2008-Feb-22 Fri	###	###	###	###	0				0.0
2008-Feb-21 Thu	###	###	###	###	0				0.0
2008-Feb-20 Wed	###	###	###	###			80.0	80.0	0.0
2008-Feb-19 Tue	###	###	###	###	0				0.0
2008-Feb-18 Mon	###	###	###	###	0				0.0
2008-Feb-15 Fri	###	###	###	###			###	###	0.0
2008-Feb-14 Thu	0	0	0	0	0				0.0
2008-Feb-13 Wed	###	###	###	###	20,471	0	74.0	74.0	0.0
2008-Feb-12 Tue	4.8	4.8	4.8	4.8			###	###	0.3
2008-Feb-11 Mon	###	###	4.7	4.75			###	###	###
2008-Feb-08 Fri	0	0	0	0	0				0.0
2008-Feb-07 Thu	0	0	0	0	0				0.0
2008-Feb-06 Wed	5	5	5	5			74.3	74.3	0.4
2008-Feb-05 Tue	###	###	5	5	3,950	9,875	18.1	18.1	0.4
2008-Feb-04 Mon	###	###	###	###			70.4	70.4	0.0
2008-Feb-01 Fri	0	0	0	0	0				0.0
2008-Jan-31 Thu	0	0	0	0	0				0.0
2008-Jan-30 Wed	0	0	0	0	0				0.0
2008-Jan-29 Tue	0	0	0	0	0				0.0
2008-Jan-25 Fri	###	###	###	###	3,250	0	###	###	0.0
2008-Jan-24 Thu	0	0	0	0	0				0.0
2008-Jan-23 Wed	###	###	###	###	850	0	58.3	58.3	0.0
2008-Jan-22 Tue	5.2	5.2	5.2	5.2	150	780	###	###	###
2008-Jan-21 Mon	0	0	0	0	0				0.0
2008-Jan-18 Fri	0	0	0	0	0				0.0
2008-Jan-17 Thu	0	0	0	0	0				0.0
2008-Jan-16 Wed	0	0	0	0	0				0.0
2008-Jan-15 Tue	0	0	0	0	0				0.0
2008-Jan-14 Mon	0	0	0	0	0				0.0
2008-Jan-11 Fri	0	0	0	0	0				0.0
2008-Jan-10 Thu	0	0	0	0	0				0.0
2008-Jan-09 Wed	0	0	0	0	0				0.0
2008-Jan-08 Tue	0	0	0	0	0				0.0
2008-Jan-07 Mon	0	0	0	0	0				0.0
2008-Jan-04 Fri	0	0	0	0	0				0.0
2008-Jan-03 Thu	0	0	0	0	0				0.0
2008-Jan-02 Wed	0	0	0	0	0				0.0
2007-Dec-31 Mon	0	0	0	0	0				0.0
2007-Dec-28 Fri	0	0	0	0	0				0.0
2007-Dec-27 Thu	0	0	0	0	0				0.0
2007-Dec-24 Mon	0	0	0	0	0				0.0
2007-Dec-21 Fri	0	0	0	0	0				0.0
2007-Dec-20 Thu	###	6.2	###	6.2			87.2	87.2	0.4
2007-Dec-19 Wed	0	0	0	0	0				0.0
2007-Dec-18 Tue	6	6	6	6			###	###	0.4
2007-Dec-17 Mon	6	6	6	6			90.1	90.1	0.4
2007-Dec-14 Fri	0	0	0	0	0				0.0
2007-Dec-13 Thu	0	0	0	0	0				0.0
2007-Dec-12 Wed	6	6	6	6	2,624	15,744	###	###	0.4
2007-Dec-11 Tue	###	###	###	###	157,274	0	68.4	68.4	0.0
2007-Dec-10 Mon	0	0	0	0	0				0.0
2007-Dec-07 Fri	0	0	0	0	0				0.0
2007-Dec-06 Thu	0	0	0	0	0				0.0
2007-Dec-05 Wed	0	0	0	0	0				0.0
2007-Dec-04 Tue	###	###	###	###	57	0	68.0	68.0	0.0
2007-Dec-03 Mon	0	0	0	0	0				0.0
2007-Nov-30 Fri	6.25	6.25	6.25	6.25			60.5	60.5	###
2007-Nov-29 Thu	0	0	0	0	0				0.0
2007-Nov-28 Wed	0	0	0	0	0				0.0
2007-Nov-27 Tue	0	0	0	0	0				0.0
2007-Nov-26 Mon	0	0	0	0	0				0.0
2007-Nov-23 Fri	0	0	0	0	0				0.0
2007-Nov-22 Thu	0	0	0	0	0				0.0
2007-Nov-21 Wed	0	0	0	0	0				0.0
2007-Nov-20 Tue	###	###	###	###	2,748	0	###	###	0.0
2007-Nov-19 Mon	0	0	0	0	0				0.0
2007-Nov-16 Fri	6	6	6	6			###	###	0.4
2007-Nov-15 Thu	###	###	###	###	0				0.0
2007-Nov-14 Wed	###	###	###	###			###	###	0.0
2007-Nov-13 Tue	0	0	0	0	0				0.0
2007-Nov-12 Mon	0	0	0	0	0				0.0
2007-Nov-09 Fri	0	0	0	0	0				0.0
2007-Nov-08 Thu	###	###	###	###	3,886	0	###	###	0.0
2007-Nov-07 Wed	0	0	0	0	0				0.0
2007-Nov-06 Tue	0	0	0	0	0				0.0
2007-Nov-05 Mon	0	0	0	0	0				0.0
2007-Nov-02 Fri	0	0	0	0	0				0.0
2007-Nov-01 Thu	0	0	0	0	0				0.0
2007-Oct-31 Wed	0	0	0	0	0				0.0
2007-Oct-30 Tue	0	0	0	0	0				0.0
2007-Oct-29 Mon	0	0	0	0	0				0.0
2007-Oct-26 Fri	0	0	0	0	0				0.0
2007-Oct-25 Thu	0	0	0	0	0				0.0
2007-Oct-24 Wed	0	0	0	0	0				0.0
2007-Oct-23 Tue	6.47	6.47	6.45	6.45	22,885	###	27.9	27.9	###
2007-Oct-22 Mon	0	0	0	0	0				0.0
2007-Oct-19 Fri	0	0	0	0	0				0.0
2007-Oct-18 Thu	0	0	0	0	0				0.0
2007-Oct-17 Wed	6.5	6.5	6.5	6.5	6,029	39,188	###	###	0.5
2007-Oct-16 Tue	0	0	0	0	0				0.0
2007-Oct-15 Mon	0	0	0	0	0				0.0
2007-Oct-12 Fri	0	0	0	0	0				0.0
2007-Oct-11 Thu	###	6.45	###	6.45	670	###	81.2	81.2	###
2007-Oct-10 Wed	0	0	0	0	0				0.0
2007-Oct-09 Tue	0	0	0	0	0				0.0
2007-Oct-08 Mon	###	###	###	###			67.7	67.7	0.0
2007-Oct-05 Fri	###	###	###	###			62.8	62.8	0.0
2007-Oct-04 Thu	0	0	0	0	0				0.0
2007-Oct-03 Wed	6.24	6.25	6.24	6.25	4,229	###	68.9	68.9	###
2007-Oct-02 Tue	6.25	6.25	6.25	6.25			###	###	###
2007-Oct-01 Mon	0	0	0	0	0				0.0
2007-Sep-28 Fri	6.25	6.25	6.25	6.25			59.6	59.6	###
2007-Sep-27 Thu	###	###	###	###			61.8	61.8	0.0
2007-Sep-26 Wed	###	###	###	###			###	###	0.0
2007-Sep-25 Tue	###	###	###	###	3,650	0	30.0	30.0	0.0
2007-Sep-24 Mon	###	###	###	###			62.2	62.2	0.0
2007-Sep-21 Fri	5.85	5.85	5.85	5.85			61.4	61.4	0.4
2007-Sep-20 Thu	5.85	###	5.85	###	10,540	30,829	###	###	0.0
2007-Sep-19 Wed	###	###	###	###	4,159	0	68.0	68.0	0.0
2007-Sep-18 Tue	0	0	0	0	0				0.0
2007-Sep-17 Mon	###	###	###	###	3,974	0	###	###	0.0
2007-Sep-14 Fri	0	0	0	0	0				0.0
2007-Sep-13 Thu	5.88	5.89	5.88	5.89			73.1	73.1	###
2007-Sep-12 Wed	0	0	0	0	0				0.0
2007-Sep-11 Tue	5.7	5.7	5.7	5.7			###	###	0.4
2007-Sep-10 Mon	0	0	0	0	0				0.0
2007-Sep-07 Fri	###	###	###	###			###	###	0.0
2007-Sep-06 Thu	0	0	0	0	0				0.0
2007-Sep-05 Wed	0	0	0	0	0				0.0
2007-Sep-04 Tue	0	0	0	0	0				0.0
2007-Sep-03 Mon	0	0	0	0	0				0.0
2007-Aug-31 Fri	0	0	0	0	0				0.0
2007-Aug-30 Thu	0	0	0	0	0				0.0
2007-Aug-29 Wed	0	0	0	0	0				0.0
2007-Aug-28 Tue	###	###	###	###			###	###	0.0
2007-Aug-27 Mon	###	###	###	###			###	###	0.0
2007-Aug-24 Fri	0	0	0	0	0				0.0
2007-Aug-23 Thu	0	0	0	0	0				0.0
2007-Aug-22 Wed	0	0	0	0	0				0.0
2007-Aug-21 Tue	0	0	0	0	0				0.0
2007-Aug-20 Mon	0	0	0	0	0				0.0
2007-Aug-17 Fri	0	0	0	0	0				0.0
2007-Aug-16 Thu	6	6	6	6	0				0.4
2007-Aug-15 Wed	6	6	6	6			###	###	0.4
2007-Aug-14 Tue	6	6	6	6			77.9	77.9	0.4
2007-Aug-13 Mon	6.29	6.29	6.29	6.29	0				###
2007-Aug-10 Fri	6.29	6.29	6.29	6.29	0				###
2007-Aug-09 Thu	6.29	6.29	6.29	6.29	0				###
2007-Aug-08 Wed	6.29	6.29	6.29	6.29	0				###
2007-Aug-07 Tue	6.29	6.29	6.29	6.29	0				###
2007-Aug-06 Mon	6.29	6.29	6.29	6.29	0				###
2007-Aug-03 Fri	6.29	6.29	6.29	6.29	0				###
2007-Aug-02 Thu	6.29	6.29	6.29	6.29	0				###
2007-Aug-01 Wed	6.29	6.29	6.29	6.29			90.9	90.9	###
2007-Jul-31 Tue	6.29	6.29	6.29	6.29	0				###
2007-Jul-30 Mon	6.29	6.29	6.29	6.29	0				###
2007-Jul-27 Fri	6.29	6.29	6.29	6.29	0				###
2007-Jul-26 Thu	###	###	6.25	6.29	34,381	107,440	46.6	46.6	###
2007-Jul-25 Wed	6.25	6.25	6.25	6.25			66.5	66.5	###
2007-Jul-24 Tue	###	###	###	###	480	0	63.5	63.5	0.0
2007-Jul-23 Mon	0	0	0	0	0				0.0
2007-Jul-20 Fri	0	0	0	0	0				0.0
2007-Jul-19 Thu	0	0	0	0	0				0.0
2007-Jul-18 Wed	0	0	0	0	0				0.0
2007-Jul-17 Tue	0	0	0	0	0				0.0
2007-Jul-16 Mon	0	0	0	0	0				0.0
2007-Jul-13 Fri	0	0	0	0	0				0.0
2007-Jul-12 Thu	0	0	0	0	0				0.0
2007-Jul-11 Wed	0	0	0	0	0				0.0
2007-Jul-10 Tue	6.26	6.55	6.26	6.55			###	###	0.5
2007-Jul-09 Mon	0	0	0	0	0				0.0
2007-Jul-06 Fri	0	0	0	0	0				0.0
2007-Jul-05 Thu	0	0	0	0	0				0.0
2007-Jul-04 Wed	0	0	0	0	0				0.0
2007-Jul-03 Tue	0	0	0	0	0				0.0
2007-Jul-02 Mon	###	###	###	###			###	###	0.0
2007-Jun-29 Fri	6.55	6.55	6.55	6.55			59.7	59.7	0.5
2007-Jun-28 Thu	0	0	0	0	0				0.0
2007-Jun-27 Wed	0	0	0	0	0				0.0
2007-Jun-26 Tue	6.45	6.45	6.45	6.45	486,928	3,140,685	###	###	###
2007-Jun-25 Mon	6.43	6.43	6.43	6.43			70.6	70.6	###
2007-Jun-22 Fri	6.4	6.4	6.4	6.4	28,180	180,352	63.7	63.7	0.5
2007-Jun-21 Thu	0	0	0	0	0				0.0
2007-Jun-20 Wed	0	0	0	0	0				0.0
2007-Jun-19 Tue	0	0	0	0	0				0.0
2007-Jun-18 Mon	0	0	0	0	0				0.0
2007-Jun-15 Fri	6	6	6	6	357	2,142	66.0	66.0	0.4
2007-Jun-14 Thu	###	###	###	###	3,420	0	34.5	34.5	0.0
2007-Jun-13 Wed	###	###	###	###	946	0	###	###	0.0
2007-Jun-12 Tue	###	###	###	###			###	###	0.0
2007-Jun-08 Fri	6.21	6.21	###	###			11.5	11.5	0.0
2007-Jun-07 Thu	0	0	0	0	0				0.0
2007-Jun-06 Wed	6.5	6.5	6.5	6.5			68.1	68.1	0.5
2007-Jun-05 Tue	0	0	0	0	0				0.0
2007-Jun-04 Mon	0	0	0	0	0				0.0
2007-Jun-01 Fri	0	0	0	0	0				0.0
2007-May-31 Thu	0	0	0	0	0				0.0
2007-May-30 Wed	0	0	0	0	0				0.0
2007-May-29 Tue	0	0	0	0	0				0.0
2007-May-28 Mon	0	0	0	0	0				0.0
2007-May-25 Fri	0	0	0	0	0				0.0
2007-May-24 Thu	0	0	0	0	0				0.0
2007-May-23 Wed	0	0	0	0	0				0.0
2007-May-22 Tue	0	0	0	0	0				0.0
2007-May-21 Mon	6.5	6.5	6.5	6.5	2,228	14,482	###	###	0.5
2007-May-18 Fri	0	0	0	0	0				0.0
2007-May-17 Thu	0	0	0	0	0				0.0
2007-May-16 Wed	0	0	0	0	0				0.0
2007-May-15 Tue	0	0	0	0	0				0.0
2007-May-14 Mon	0	0	0	0	0				0.0
2007-May-11 Fri	0	0	0	0	0				0.0
2007-May-10 Thu	0	0	0	0	0				0.0
2007-May-09 Wed	###	###	###	###	370	0	66.6	66.6	0.0
2007-May-08 Tue	###	###	###	###			###	###	0.0
2007-May-07 Mon	###	###	###	###			###	###	0.0
2007-May-04 Fri	0	0	0	0	0				0.0
2007-May-03 Thu	###	###	###	###			###	###	0.0
2007-May-02 Wed	6.58	6.58	6.58	6.58			62.0	62.0	0.5
2007-May-01 Tue	0	0	0	0	0				0.0
2007-Apr-30 Mon	0	0	0	0	0				0.0
2007-Apr-27 Fri	###	###	###	###			71.7	71.7	0.0
2007-Apr-26 Thu	###	###	###	###			69.8	69.8	0.0
2007-Apr-24 Tue	0	0	0	0	0				0.0
2007-Apr-23 Mon	0	0	0	0	0				0.0
2007-Apr-20 Fri	0	0	0	0	0				0.0
2007-Apr-19 Thu	6.55	6.55	6.55	6.55			76.6	76.6	0.5
2007-Apr-18 Wed	0	0	0	0	0				0.0
2007-Apr-17 Tue	6.53	6.53	6.53	6.53	583	###	###	###	###
2007-Apr-16 Mon	6.56	6.56	6.56	6.56			64.9	64.9	0.5
2007-Apr-13 Fri	0	0	0	0	0				0.0
2007-Apr-12 Thu	0	0	0	0	0				0.0
2007-Apr-11 Wed	0	0	0	0	0				0.0
2007-Apr-10 Tue	0	0	0	0	0				0.0
2007-Apr-05 Thu	0	0	0	0	0				0.0
2007-Apr-04 Wed	6.54	6.54	6.54	6.54			62.8	62.8	0.5
2007-Apr-03 Tue	6.52	6.55	6.52	6.55			65.1	65.1	0.5
2007-Apr-02 Mon	6.5	6.52	6.5	6.52			###	###	0.5
2007-Mar-30 Fri	6.45	6.45	6.45	6.45	170	###	60.4	60.4	###
2007-Mar-29 Thu	0	0	0	0	0				0.0
2007-Mar-28 Wed	0	0	0	0	0				0.0
2007-Mar-27 Tue	0	0	0	0	0				0.0
2007-Mar-26 Mon	0	0	0	0	0				0.0
2007-Mar-23 Fri	0	0	0	0	0				0.0
2007-Mar-22 Thu	###	###	###	###	86	0	###	###	0.0
2007-Mar-21 Wed	###	###	###	###			###	###	0.0
2007-Mar-20 Tue	0	0	0	0	0				0.0
2007-Mar-19 Mon	0	0	0	0	0				0.0
2007-Mar-16 Fri	0	0	0	0	0				0.0
2007-Mar-15 Thu	###	###	###	###	50	0	###	###	0.0
2007-Mar-14 Wed	###	###	###	###			73.7	73.7	0.0
2007-Mar-13 Tue	6.4	6.4	6.4	6.4			###	###	0.5
2007-Mar-12 Mon	0	0	0	0	0				0.0
2007-Mar-09 Fri	6.23	6.23	###	###			###	###	0.0
2007-Mar-08 Thu	###	###	###	###			###	###	0.0
2007-Mar-07 Wed	6	6	6	6			###	###	0.4
2007-Mar-06 Tue	6.2	6.2	6.2	6.2			###	###	0.4
2007-Mar-05 Mon	###	###	###	###	675	0	88.7	88.7	0.0
2007-Mar-02 Fri	6	6	6	6			###	###	0.4
2007-Mar-01 Thu	###	6.2	###	6.2			###	###	0.4
2007-Feb-28 Wed	###	###	###	###			###	###	0.0
2007-Feb-27 Tue	6.25	6.26	6.25	6.26	219,920	###	###	###	0.4
2007-Feb-26 Mon	0	0	0	0	0				0.0
2007-Feb-23 Fri	###	6.25	###	6.25	715,540	###	###	###	###
2007-Feb-22 Thu	###	###	###	###			66.1	66.1	0.0
2007-Feb-21 Wed	0	0	0	0	0				0.0
2007-Feb-20 Tue	6.2	6.2	6.2	6.2			70.5	70.5	0.4
2007-Feb-19 Mon	###	###	###	###	2,050	0	66.6	66.6	0.0
2007-Feb-16 Fri	###	###	###	###	299,750	0	69.8	69.8	0.0
2007-Feb-15 Thu	###	###	###	###			69.0	69.0	0.0
2007-Feb-14 Wed	###	6.4	###	6.4			###	###	0.5
2007-Feb-13 Tue	0	0	0	0	0				0.0
2007-Feb-12 Mon	###	###	###	###			###	###	0.0
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	0	0	0	0	0				0.0
2007-Feb-07 Wed	6.4	6.4	6.4	6.4			71.3	71.3	0.5