(OIL) OPTISCAN IMAGING LIMITED Daily Prices Page 15

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 Sat 26-Apr-04 05:17:05 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

(OIL) OPTISCAN IMAGING LIMITED Daily Prices Page 15...

TOC Company Info for OIL Limits

Company Details for (OIL) OPTISCAN IMAGING LIMITED

Listing Code	OIL
Listing Name	OPTISCAN IMAGING LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	OPTISCAN IMAGING
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000OIL4

Maximum Price date available .. Thursday 2nd April 2026
Latest price with VOLUME for OIL .. Wednesday 24th December 2025

OIL 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	###	4	0.0
MAX	###	24,873,373	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for OIL Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>

End of day Prices (full format),

320 Days for (OIL) OPTISCAN IMAGING LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Apr-21 Mon	###	0.225	###	0.225			###	###	###
2008-Apr-18 Fri	0.23	0.23	0.23	0.23			71.3	71.3	###
2008-Apr-17 Thu	0.23	0.23	###	0.23			###	###	###
2008-Apr-16 Wed	0.225	0.225	0.22	0.22	5,925	###	###	###	0.0
2008-Apr-15 Tue	0.23	0.23	0.23	0.23	0				###
2008-Apr-14 Mon	0.24	0.24	0.23	0.23			12.2	12.2	###
2008-Apr-11 Fri	0.255	0.255	0.255	0.255			71.0	71.0	0.0
2008-Apr-10 Thu	0.25	0.255	0.245	0.25			###	###	0.0
2008-Apr-09 Wed	0.25	0.25	0.25	0.25			74.6	74.6	0.0
2008-Apr-08 Tue	0.25	0.25	0.25	0.25			###	###	0.0
2008-Apr-07 Mon	0.25	0.25	0.25	0.25			66.7	66.7	0.0
2008-Apr-04 Fri	0.255	0.26	0.25	0.255			61.1	61.1	0.0
2008-Apr-03 Thu	0.26	0.26	0.255	0.255	96,020	24,725	20.4	20.4	0.0
2008-Apr-02 Wed	0.26	0.26	0.26	0.26			###	###	0.0
2008-Apr-01 Tue	0.26	0.26	0.25	0.26	42,849	10,926	###	###	0.0
2008-Mar-31 Mon	0.25	0.255	0.25	0.255	63,378	###	80.0	80.0	0.0
2008-Mar-28 Fri	0.245	0.25	0.245	0.25			79.9	79.9	0.0
2008-Mar-27 Thu	0.22	0.23	0.22	0.23	56,125	12,628	87.6	87.6	###
2008-Mar-26 Wed	0.2	0.22	0.2	0.22			96.8	96.8	0.0
2008-Mar-25 Tue	0.21	0.21	0.2	0.2			11.0	11.0	0.0
2008-Mar-20 Thu	###	###	###	###	10,620	0	73.5	73.5	0.0
2008-Mar-19 Wed	0.2	0.2	0.2	0.2			69.1	69.1	0.0
2008-Mar-18 Tue	###	###	###	###			###	###	0.0
2008-Mar-17 Mon	###	###	###	###			###	###	0.0
2008-Mar-14 Fri	0.185	0.185	0.185	0.185			###	###	###
2008-Mar-13 Thu	###	###	###	###			77.5	77.5	0.0
2008-Mar-12 Wed	###	0.2	###	0.2	26,483	2,648	84.4	84.4	0.0
2008-Mar-11 Tue	0.2	0.2	###	###			###	###	0.0
2008-Mar-10 Mon	0.21	0.21	0.2	0.2			16.4	16.4	0.0
2008-Mar-07 Fri	###	###	###	###	246,157	0	76.3	76.3	0.0
2008-Mar-06 Thu	###	###	0.2	###			###	###	0.0
2008-Mar-05 Wed	0.2	0.2	###	###	31,052	###	###	###	0.0
2008-Mar-04 Tue	###	0.21	###	###			###	###	0.0
2008-Mar-03 Mon	###	###	###	###			###	###	0.0
2008-Feb-29 Fri	###	###	###	###			###	###	0.0
2008-Feb-28 Thu	0.25	0.25	###	###			###	###	0.0
2008-Feb-27 Wed	0.25	0.25	0.25	0.25	8,280	2,070	65.9	65.9	0.0
2008-Feb-26 Tue	0.25	0.25	0.25	0.25	16,270	###	###	###	0.0
2008-Feb-25 Mon	0.255	0.255	0.255	0.255			###	###	0.0
2008-Feb-22 Fri	0.26	0.26	0.26	0.26			###	###	0.0
2008-Feb-21 Thu	0.25	0.25	0.25	0.25			69.5	69.5	0.0
2008-Feb-20 Wed	0.255	0.255	0.255	0.255			75.2	75.2	0.0
2008-Feb-19 Tue	0.255	###	0.255	###			89.5	89.5	0.0
2008-Feb-18 Mon	0.255	0.255	0.255	0.255			74.6	74.6	0.0
2008-Feb-15 Fri	0.25	0.26	0.25	0.25	51,479	13,127	###	###	0.0
2008-Feb-14 Thu	###	###	0.25	###	26,540	###	###	###	0.0
2008-Feb-13 Wed	0.275	0.275	###	###			17.3	17.3	0.0
2008-Feb-12 Tue	0.29	0.29	0.275	0.275			###	###	###
2008-Feb-11 Mon	0	0	0	0	0				0.0
2008-Feb-08 Fri	0	0	0	0	0				0.0
2008-Feb-07 Thu	0.26	0.26	0.25	0.25			13.0	13.0	0.0
2008-Feb-06 Wed	0.26	0.26	0.26	0.26			74.3	74.3	0.0
2008-Feb-05 Tue	0.255	0.26	0.255	0.26	17,829	###	###	###	0.0
2008-Feb-04 Mon	0.27	0.27	0.25	0.25	8,174	2,125	4.6	4.6	0.0
2008-Feb-01 Fri	###	###	0.285	0.285			###	###	###
2008-Jan-31 Thu	0.27	###	0.27	###			###	###	0.0
2008-Jan-30 Wed	0.28	0.28	0.25	0.25	50,020	13,255	2.6	2.6	0.0
2008-Jan-29 Tue	0.27	0.29	0.27	0.27	49,750	###	77.0	77.0	###
2008-Jan-25 Fri	0.24	0.25	0.24	0.24	27,552	6,750	###	###	0.0
2008-Jan-24 Thu	0.21	0.245	0.21	###			96.5	96.5	0.0
2008-Jan-23 Wed	0.21	0.22	0.185	0.185			###	###	###
2008-Jan-22 Tue	0.23	0.23	0.21	0.21	324,027	71,285	33.0	33.0	###
2008-Jan-21 Mon	0.245	0.245	0.23	0.23			###	###	###
2008-Jan-18 Fri	0.26	0.26	0.245	0.245			11.7	11.7	0.0
2008-Jan-17 Thu	0.27	0.28	0.26	0.26			###	###	0.0
2008-Jan-16 Wed	0.275	0.275	0.27	0.27	47,948	###	###	###	###
2008-Jan-15 Tue	0.285	0.29	0.275	0.275			16.8	16.8	###
2008-Jan-14 Mon	0.28	0.28	0.28	0.28			###	###	###
2008-Jan-11 Fri	0.29	0.29	0.28	0.28	13,644	3,888	21.5	21.5	###
2008-Jan-10 Thu	0.29	0.29	0.28	0.28	44,356	12,641	###	###	###
2008-Jan-09 Wed	###	###	###	###			73.4	73.4	0.0
2008-Jan-08 Tue	###	###	###	###			92.3	92.3	0.0
2008-Jan-07 Mon	###	###	###	###			###	###	0.0
2008-Jan-04 Fri	###	###	###	###			###	###	0.0
2008-Jan-03 Thu	###	###	###	###			###	###	0.0
2008-Jan-02 Wed	###	###	###	###			###	###	0.0
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	###	###	###	###			88.1	88.1	0.0
2007-Dec-27 Thu	###	###	###	###	11,375	0	66.2	66.2	0.0
2007-Dec-24 Mon	0	0	0	0	0				0.0
2007-Dec-21 Fri	###	###	###	###			11.6	11.6	0.0
2007-Dec-20 Thu	0.29	###	0.29	###			89.4	89.4	0.0
2007-Dec-19 Wed	###	###	0.29	0.29			###	###	###
2007-Dec-18 Tue	0.28	0.29	0.275	0.29			89.2	89.2	###
2007-Dec-17 Mon	0.28	0.28	0.28	0.28	42,079	11,782	90.1	90.1	###
2007-Dec-14 Fri	0.28	0.28	0.275	0.275			33.2	33.2	###
2007-Dec-13 Thu	0.28	0.28	0.275	0.275	33,320	9,246	22.2	22.2	###
2007-Dec-12 Wed	0.27	0.28	0.27	0.275	23,581	6,484	80.7	80.7	###
2007-Dec-11 Tue	0.27	0.28	0.27	0.28			###	###	###
2007-Dec-10 Mon	0.27	0.275	0.27	0.27	47,378	###	###	###	###
2007-Dec-07 Fri	###	0.27	###	0.27	188,357	25,428	###	###	###
2007-Dec-06 Thu	0.27	0.28	0.27	0.28			88.0	88.0	###
2007-Dec-05 Wed	0.275	0.275	0.27	0.27			###	###	###
2007-Dec-04 Tue	0.285	0.285	0.275	0.275			12.4	12.4	###
2007-Dec-03 Mon	0.285	0.285	0.28	0.285			69.9	69.9	###
2007-Nov-30 Fri	###	###	0.285	0.285	62,851	8,956	10.8	10.8	###
2007-Nov-29 Thu	0.29	###	0.29	0.29			###	###	###
2007-Nov-28 Wed	0.285	0.285	0.285	0.285			###	###	###
2007-Nov-27 Tue	0.29	0.29	0.285	0.285			22.0	22.0	###
2007-Nov-26 Mon	###	###	###	###			###	###	0.0
2007-Nov-23 Fri	###	###	0.29	0.29	55,651	###	###	###	###
2007-Nov-22 Thu	###	###	###	###	99,180	0	75.9	75.9	0.0
2007-Nov-21 Wed	###	###	###	###	53,123	0	17.3	17.3	0.0
2007-Nov-20 Tue	###	###	###	###	21,550	0	###	###	0.0
2007-Nov-19 Mon	###	###	###	###			###	###	0.0
2007-Nov-16 Fri	0	0	0	0	0				0.0
2007-Nov-15 Thu	###	###	###	###			###	###	0.0
2007-Nov-14 Wed	###	###	###	###			###	###	0.0
2007-Nov-13 Tue	###	###	###	###	19,948	0	67.6	67.6	0.0
2007-Nov-12 Mon	###	###	###	###			6.9	6.9	0.0
2007-Nov-09 Fri	###	###	###	###			98.1	98.1	0.0
2007-Nov-08 Thu	###	###	0.275	###	460,555	63,326	4.6	4.6	0.0
2007-Nov-07 Wed	###	###	###	###			###	###	0.0
2007-Nov-06 Tue	###	###	0.385	0.385			21.6	21.6	0.0
2007-Nov-05 Mon	###	0.4	###	0.4	52,842	###	###	###	0.0
2007-Nov-02 Fri	###	###	###	###			61.3	61.3	0.0
2007-Nov-01 Thu	###	0.4	###	0.4			90.4	90.4	0.0
2007-Oct-31 Wed	###	0.4	0.385	0.4			###	###	0.0
2007-Oct-30 Tue	0.4	0.4	0.385	0.4			###	###	0.0
2007-Oct-29 Mon	###	###	###	###			###	###	0.0
2007-Oct-26 Fri	###	###	###	###	77,150	0	###	###	0.0
2007-Oct-25 Thu	###	###	###	###			70.3	70.3	0.0
2007-Oct-24 Wed	###	0.4	###	###			###	###	0.0
2007-Oct-23 Tue	###	###	###	###	196,579	0	###	###	0.0
2007-Oct-22 Mon	0.4	0.41	0.4	0.41			###	###	###
2007-Oct-19 Fri	###	0.41	0.4	0.41	45,780	18,540	###	###	###
2007-Oct-18 Thu	0.41	0.41	###	0.41	190,226	###	###	###	###
2007-Oct-17 Wed	###	0.41	###	0.41			80.7	80.7	###
2007-Oct-16 Tue	0.425	0.425	0.41	0.41			###	###	###
2007-Oct-15 Mon	###	0.44	0.43	0.44			81.0	81.0	###
2007-Oct-12 Fri	0.425	0.43	0.425	0.43			78.4	78.4	###
2007-Oct-11 Thu	0.43	0.445	0.43	0.43			61.1	61.1	###
2007-Oct-10 Wed	0.44	0.45	###	###	81,243	18,279	24.6	24.6	0.0
2007-Oct-09 Tue	0.45	0.45	0.44	0.44			16.0	16.0	###
2007-Oct-08 Mon	0.44	0.445	0.44	0.445	22,125	###	76.1	76.1	###
2007-Oct-05 Fri	0.44	0.455	###	0.44	31,483	###	62.8	62.8	###
2007-Oct-04 Thu	0.46	0.46	0.44	0.44			9.2	9.2	###
2007-Oct-03 Wed	0.44	0.48	0.44	0.46	295,946	###	###	###	0.0
2007-Oct-02 Tue	###	0.425	###	0.425			87.5	87.5	###
2007-Oct-01 Mon	0.4	0.4	###	0.4			###	###	0.0
2007-Sep-28 Fri	###	0.4	###	0.4			81.3	81.3	0.0
2007-Sep-27 Thu	###	###	0.385	0.385			21.1	21.1	0.0
2007-Sep-26 Wed	###	0.4	###	0.4			###	###	0.0
2007-Sep-25 Tue	###	0.4	###	0.4			###	###	0.0
2007-Sep-24 Mon	###	###	0.385	0.385			23.4	23.4	0.0
2007-Sep-21 Fri	###	###	###	###			81.0	81.0	0.0
2007-Sep-20 Thu	0.385	0.385	###	###	57,020	10,976	###	###	0.0
2007-Sep-19 Wed	###	0.4	0.385	###	35,350	13,874	68.0	68.0	0.0
2007-Sep-18 Tue	0.385	###	0.385	0.385			80.0	80.0	0.0
2007-Sep-17 Mon	0.4	0.41	0.385	0.4			###	###	0.0
2007-Sep-14 Fri	0.385	###	0.385	###	54,651	10,520	###	###	0.0
2007-Sep-13 Thu	###	###	0.385	0.385			###	###	0.0
2007-Sep-12 Wed	0.4	0.4	###	###			19.2	19.2	0.0
2007-Sep-11 Tue	0.4	###	0.4	0.4			###	###	0.0
2007-Sep-10 Mon	###	###	###	###	17,327	0	###	###	0.0
2007-Sep-07 Fri	###	0.4	###	###			###	###	0.0
2007-Sep-06 Thu	0.4	###	0.4	0.4			###	###	0.0
2007-Sep-05 Wed	0.41	0.41	0.4	0.41			72.1	72.1	###
2007-Sep-04 Tue	###	###	###	###			68.0	68.0	0.0
2007-Sep-03 Mon	###	0.42	0.4	0.42			###	###	###
2007-Aug-31 Fri	0.41	###	###	###			###	###	0.0
2007-Aug-30 Thu	0.42	0.42	###	###			###	###	0.0
2007-Aug-29 Wed	###	###	0.4	0.4			22.4	22.4	0.0
2007-Aug-28 Tue	0.41	0.42	0.41	0.42			###	###	###
2007-Aug-27 Mon	###	0.41	###	###			###	###	0.0
2007-Aug-24 Fri	0.42	0.42	0.42	0.42			70.0	70.0	###
2007-Aug-23 Thu	0.42	0.42	0.42	0.42			60.1	60.1	###
2007-Aug-22 Wed	###	###	###	0.42	134,255	0	###	###	###
2007-Aug-21 Tue	###	###	0.385	0.385			###	###	0.0
2007-Aug-20 Mon	0.385	0.385	###	###			###	###	0.0
2007-Aug-17 Fri	###	0.385	0.355	###			###	###	0.0
2007-Aug-16 Thu	###	###	###	0.375			###	###	###
2007-Aug-15 Wed	0.41	0.41	0.355	0.355	442,175	###	###	###	0.0
2007-Aug-14 Tue	0.42	0.43	0.41	0.41	114,328	###	###	###	###
2007-Aug-13 Mon	###	###	###	0.42			18.4	18.4	###
2007-Aug-10 Fri	0.43	0.43	###	0.42	177,479	38,157	###	###	###
2007-Aug-09 Thu	0.44	0.44	0.42	0.44			61.9	61.9	###
2007-Aug-08 Wed	0.42	0.44	0.42	0.42			56.6	56.6	###
2007-Aug-07 Tue	0.43	0.45	0.425	0.425			29.8	29.8	###
2007-Aug-06 Mon	0.42	0.43	0.41	0.43			###	###	###
2007-Aug-03 Fri	0.42	0.45	0.42	0.45	187,781	81,684	###	###	0.0
2007-Aug-02 Thu	0.5	0.5	0.4	0.41			###	###	###
2007-Aug-01 Wed	0.52	0.52	0.5	0.5	24,758	12,626	###	###	0.0
2007-Jul-31 Tue	0.51	0.54	0.51	0.52			77.0	77.0	0.0
2007-Jul-30 Mon	0.51	0.51	0.5	0.5			###	###	0.0
2007-Jul-27 Fri	0.5	0.51	0.485	0.5	149,373	###	###	###	0.0
2007-Jul-26 Thu	0.54	0.54	###	###	107,550	###	3.5	3.5	0.0
2007-Jul-25 Wed	0.54	0.54	0.52	###	153,280	###	###	###	0.0
2007-Jul-24 Tue	0.54	0.545	###	###			25.2	25.2	0.0
2007-Jul-23 Mon	###	###	###	###	51,628	0	###	###	0.0
2007-Jul-20 Fri	0.53	###	0.525	0.525			22.1	22.1	0.0
2007-Jul-19 Thu	###	0.54	0.53	0.54	34,251	18,324	72.6	72.6	0.0
2007-Jul-18 Wed	0.54	0.54	0.53	###			32.4	32.4	0.0
2007-Jul-17 Tue	0.53	0.55	0.52	0.53			67.9	67.9	0.0
2007-Jul-16 Mon	0.56	0.56	0.525	0.525	461,145	250,171	###	###	0.0
2007-Jul-13 Fri	###	###	0.55	0.56	152,528	41,945	###	###	###
2007-Jul-12 Thu	0.555	###	0.555	###			###	###	0.0
2007-Jul-11 Wed	0.56	0.57	0.55	###			74.6	74.6	0.0
2007-Jul-10 Tue	0.57	0.57	0.55	###	429,051	###	###	###	0.0
2007-Jul-09 Mon	0.56	0.57	0.55	###			77.2	77.2	0.0
2007-Jul-06 Fri	0.555	###	0.55	0.56	219,857	###	74.8	74.8	###
2007-Jul-05 Thu	0.555	0.56	0.545	0.56	218,042	###	###	###	###
2007-Jul-04 Wed	0.585	0.585	0.545	0.545			4.0	4.0	0.0
2007-Jul-03 Tue	0.51	###	0.5	###	1,057,126	264,281	98.6	98.6	0.0
2007-Jul-02 Mon	0.48	0.49	0.475	0.475	249,288	120,281	###	###	###
2007-Jun-29 Fri	0.47	0.48	###	0.47			59.7	59.7	###
2007-Jun-28 Thu	0.47	0.48	0.47	0.48			###	###	0.0
2007-Jun-27 Wed	0.46	0.46	0.455	0.46			###	###	0.0
2007-Jun-26 Tue	0.48	0.48	0.46	0.46	86,825	###	12.8	12.8	0.0
2007-Jun-25 Mon	0.455	0.485	0.455	0.48	261,288	###	###	###	0.0
2007-Jun-22 Fri	0.485	0.49	0.455	0.46			###	###	0.0
2007-Jun-21 Thu	0.45	0.48	0.45	0.48	272,950	126,921	94.8	94.8	0.0
2007-Jun-20 Wed	0.45	0.46	0.45	0.45	210,451	95,755	###	###	0.0
2007-Jun-19 Tue	0.44	0.45	0.44	0.445	116,381	51,789	77.9	77.9	###
2007-Jun-18 Mon	0.45	0.45	0.44	0.44	459,374	204,421	21.2	21.2	###
2007-Jun-15 Fri	0.43	0.44	0.425	0.44			83.8	83.8	###
2007-Jun-14 Thu	0.42	0.44	0.42	0.425			###	###	###
2007-Jun-13 Wed	###	0.44	###	0.44			###	###	###
2007-Jun-12 Tue	0.41	0.42	0.41	###			###	###	0.0
2007-Jun-08 Fri	###	###	###	0.41			###	###	###
2007-Jun-07 Thu	0.42	0.42	###	###			21.7	21.7	0.0
2007-Jun-06 Wed	0.42	0.45	0.42	0.42	163,120	70,957	68.1	68.1	###
2007-Jun-05 Tue	0.43	0.43	0.42	0.42	75,120	31,926	###	###	###
2007-Jun-04 Mon	0.44	0.45	0.43	###			28.8	28.8	0.0
2007-Jun-01 Fri	0.45	0.45	0.44	0.44	50,449	22,449	###	###	###
2007-May-31 Thu	0.44	0.45	0.44	0.45			###	###	0.0
2007-May-30 Wed	###	###	###	###			###	###	0.0
2007-May-29 Tue	###	###	###	###			###	###	0.0
2007-May-28 Mon	0.445	0.445	###	###	72,855	###	21.1	21.1	0.0
2007-May-25 Fri	0.44	0.445	###	0.445	153,044	34,052	###	###	###
2007-May-24 Thu	0.44	0.44	0.44	0.44			73.2	73.2	###
2007-May-23 Wed	0.44	0.445	0.44	0.44			65.3	65.3	###
2007-May-22 Tue	0.425	0.44	0.42	0.44			89.5	89.5	###
2007-May-21 Mon	0.425	###	0.425	0.425	83,555	17,755	###	###	###
2007-May-18 Fri	0.425	###	0.42	0.425	61,823	12,982	70.8	70.8	###
2007-May-17 Thu	0.43	0.43	0.42	0.42			###	###	###
2007-May-16 Wed	0.425	###	0.425	###			84.9	84.9	0.0
2007-May-15 Tue	0.43	###	0.425	0.43	163,724	###	70.4	70.4	###
2007-May-14 Mon	###	###	0.425	0.43			28.1	28.1	###
2007-May-11 Fri	0.44	0.445	0.43	###	137,857	###	24.7	24.7	0.0
2007-May-10 Thu	0.445	0.445	0.43	0.43			###	###	###
2007-May-09 Wed	0.445	0.445	0.43	0.43			10.7	10.7	###
2007-May-08 Tue	0.45	0.455	0.44	0.45	96,551	###	71.5	71.5	0.0
2007-May-07 Mon	0.455	0.46	0.45	0.455	101,088	###	###	###	0.0
2007-May-04 Fri	0.455	0.46	0.455	0.455	63,450	29,028	###	###	0.0
2007-May-03 Thu	0.44	0.45	0.44	0.45			83.4	83.4	0.0
2007-May-02 Wed	0.43	0.445	0.43	0.44			###	###	###
2007-May-01 Tue	0.44	0.44	0.425	###	56,955	###	###	###	0.0
2007-Apr-30 Mon	0.44	0.44	0.425	0.44			###	###	###
2007-Apr-27 Fri	0.42	0.44	0.42	###	87,044	37,428	91.4	91.4	0.0
2007-Apr-26 Thu	###	0.44	###	0.42			###	###	###
2007-Apr-24 Tue	0.455	0.46	###	###			###	###	0.0
2007-Apr-23 Mon	0.46	0.46	0.455	0.46	75,425	###	69.8	69.8	0.0
2007-Apr-20 Fri	0.455	###	0.455	0.455			###	###	0.0
2007-Apr-19 Thu	0.46	0.46	0.455	0.46	67,723	30,983	76.6	76.6	0.0
2007-Apr-18 Wed	0.46	0.46	0.455	0.46			64.9	64.9	0.0
2007-Apr-17 Tue	0.45	0.46	0.45	0.46	71,278	###	88.1	88.1	0.0
2007-Apr-16 Mon	0.46	0.46	0.455	0.455	141,980	64,955	###	###	0.0
2007-Apr-13 Fri	0.455	###	0.455	0.46	137,143	###	###	###	0.0
2007-Apr-12 Thu	0.46	0.46	0.455	0.455			23.0	23.0	0.0
2007-Apr-11 Wed	###	0.47	0.46	0.46	167,350	###	###	###	0.0
2007-Apr-10 Tue	0.47	0.47	0.46	###	106,446	###	###	###	0.0
2007-Apr-05 Thu	###	###	0.46	0.46			###	###	0.0
2007-Apr-04 Wed	###	0.47	###	###	24,179	5,682	62.8	62.8	0.0
2007-Apr-03 Tue	0.47	0.47	###	###	46,750	10,986	###	###	0.0
2007-Apr-02 Mon	0.47	0.47	0.47	0.47			74.5	74.5	###
2007-Mar-30 Fri	0.47	0.47	###	0.47			60.4	60.4	###
2007-Mar-29 Thu	0.48	0.48	###	###	221,757	53,221	9.5	9.5	0.0
2007-Mar-28 Wed	0.49	0.49	0.475	0.475			###	###	###
2007-Mar-27 Tue	0.48	###	0.475	0.475			###	###	###
2007-Mar-26 Mon	0.48	0.49	0.47	0.47			16.3	16.3	###
2007-Mar-23 Fri	0.455	0.46	0.455	0.455			###	###	0.0
2007-Mar-22 Thu	0.455	0.455	0.455	0.455	71,986	32,753	###	###	0.0
2007-Mar-21 Wed	0.46	0.46	0.45	0.45	182,347	###	20.1	20.1	0.0
2007-Mar-20 Tue	0.46	0.46	0.45	0.45			18.1	18.1	0.0
2007-Mar-19 Mon	0.45	0.46	0.45	0.455	99,882	45,446	###	###	0.0
2007-Mar-16 Fri	0.47	0.47	0.45	###			###	###	0.0
2007-Mar-15 Thu	0.47	0.47	0.46	###			21.5	21.5	0.0
2007-Mar-14 Wed	###	0.47	###	0.47	38,020	###	81.1	81.1	###
2007-Mar-13 Tue	0.47	0.475	0.47	0.47	40,151	18,971	###	###	###
2007-Mar-12 Mon	0.47	0.475	0.47	0.47			###	###	###
2007-Mar-09 Fri	0.48	0.48	0.475	0.475	13,050	###	23.2	23.2	###
2007-Mar-08 Thu	0.48	0.48	0.475	0.48			###	###	0.0
2007-Mar-07 Wed	0.475	0.475	0.475	0.475			###	###	###
2007-Mar-06 Tue	0.47	0.48	0.47	0.48	37,084	###	70.3	70.3	0.0
2007-Mar-05 Mon	0.475	0.475	0.47	0.47			###	###	###
2007-Mar-02 Fri	0.475	0.48	0.47	0.48	64,083	###	###	###	0.0
2007-Mar-01 Thu	0.49	###	0.475	0.48	70,287	###	###	###	0.0
2007-Feb-28 Wed	0.485	0.49	0.475	0.49	238,178	114,920	###	###	###
2007-Feb-27 Tue	###	0.5	0.49	0.5			79.1	79.1	0.0
2007-Feb-26 Mon	0.49	###	0.49	0.49			64.2	64.2	###
2007-Feb-23 Fri	###	###	0.48	0.49			###	###	###
2007-Feb-22 Thu	0.5	0.5	0.48	0.49			18.4	18.4	###
2007-Feb-21 Wed	0.51	0.51	0.475	###			15.2	15.2	0.0
2007-Feb-20 Tue	0.51	0.52	0.5	0.5	113,054	57,657	19.0	19.0	0.0
2007-Feb-19 Mon	###	###	0.5	0.5			###	###	0.0
2007-Feb-16 Fri	0.52	###	###	###	89,980	0	30.0	30.0	0.0
2007-Feb-15 Thu	###	0.54	0.52	0.52			###	###	0.0
2007-Feb-14 Wed	0.53	###	0.52	0.53			67.0	67.0	0.0
2007-Feb-13 Tue	0.53	0.54	0.52	0.52	188,259	99,777	###	###	0.0
2007-Feb-12 Mon	0.525	0.53	0.52	0.52	107,357	###	###	###	0.0
2007-Feb-09 Fri	0.53	###	###	0.52	180,950	0	###	###	0.0
2007-Feb-08 Thu	0.52	0.54	0.51	0.53			###	###	0.0
2007-Feb-07 Wed	###	0.53	###	###	214,580	###	71.3	71.3	0.0
2007-Feb-06 Tue	0.51	0.51	0.5	###	414,350	209,246	###	###	0.0
2007-Feb-05 Mon	0.53	0.55	0.5	###	1,001,121	525,588	17.8	17.8	0.0
2007-Feb-02 Fri	0.48	0.48	0.475	0.48	125,780	60,059	65.7	65.7	0.0
2007-Feb-01 Thu	0.48	0.48	0.48	0.48			###	###	0.0
2007-Jan-31 Wed	0.475	0.485	0.47	0.475			69.9	69.9	###
2007-Jan-30 Tue	0.49	0.49	0.48	0.48			20.0	20.0	0.0
2007-Jan-29 Mon	0.48	0.52	0.48	0.49	322,621	###	###	###	###
2007-Jan-25 Thu	0.48	0.48	0.475	0.475			28.2	28.2	###
2007-Jan-24 Wed	0.47	0.49	0.46	0.46			16.6	16.6	0.0
2007-Jan-23 Tue	###	0.44	0.425	0.44	148,044	64,029	###	###	###
2007-Jan-22 Mon	0.44	0.44	0.44	0.44	11,823	###	###	###	###
2007-Jan-19 Fri	0.45	0.45	0.42	0.44			###	###	###
2007-Jan-18 Thu	0.455	0.47	0.44	0.44	202,384	92,084	###	###	###
2007-Jan-17 Wed	0.47	0.47	0.45	0.455			###	###	0.0
2007-Jan-16 Tue	0.46	0.47	0.46	0.47			83.0	83.0	###
2007-Jan-15 Mon	0.46	0.47	0.46	###	93,829	###	###	###	0.0