(ONC) ONCARD INTERNATIONAL LIMITED Daily Prices Page 4

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

_{Currently Thu 24-Apr-25 11:48:06 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

(ONC) ONCARD INTERNATIONAL LIMITED Daily Prices Page 4...

TOC Company Info for ONC Limits

Company Details for (ONC) ONCARD INTERNATIONAL LIMITED

Listing Code	ONC
Listing Name	ONCARD INTERNATIONAL LIMITED
GICS Sector	Diversified Financials
ISIN Name	ONCARD INTERNATIONAL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ONC3

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for ONC .. Tuesday 24th November 2015

ONC 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	0.075	1	###
MAX	0.85	9,506,156	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ONC Bottom

<< Previous 1 2 3 4

End of day Prices (full format),

600 Days for (ONC) ONCARD INTERNATIONAL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.06
2008-Oct-13 Mon	0.125	0.125	###	###			1.6	1.6	0.0
2008-Oct-10 Fri	###	0.145	###	0.145			99.5	99.5	###
2008-Oct-09 Thu	###	###	###	###			99.8	99.8	0.0
2008-Oct-08 Wed	0.125	0.125	###	###			###	###	0.0
2008-Oct-07 Tue	###	###	###	###			###	###	0.0
2008-Oct-06 Mon	###	###	###	###			98.0	98.0	0.0
2008-Oct-03 Fri	###	###	###	###	30,250	0	9.1	9.1	0.0
2008-Oct-02 Thu	###	###	###	###			###	###	0.0
2008-Oct-01 Wed	###	###	###	###	0				0.0
2008-Sep-30 Tue	###	###	###	###			###	###	0.0
2008-Sep-29 Mon	###	###	0.155	0.155			###	###	###
2008-Sep-26 Fri	###	###	###	###			###	###	0.0
2008-Sep-25 Thu	###	###	###	###			9.0	9.0	0.0
2008-Sep-24 Wed	0.175	###	0.175	###			###	###	0.0
2008-Sep-23 Tue	###	###	###	###			###	###	0.0
2008-Sep-22 Mon	###	###	###	###			97.6	97.6	0.0
2008-Sep-19 Fri	0.175	0.175	0.145	0.145			###	###	###
2008-Sep-18 Thu	0.145	0.145	0.145	0.145			###	###	###
2008-Sep-17 Wed	###	###	###	###			###	###	0.0
2008-Sep-16 Tue	###	###	###	###			69.5	69.5	0.0
2008-Sep-15 Mon	###	0.175	###	0.175			97.8	97.8	0.0
2008-Sep-12 Fri	###	###	###	###			###	###	0.0
2008-Sep-11 Thu	###	###	###	###	0				0.0
2008-Sep-10 Wed	###	###	0.155	###			98.1	98.1	0.0
2008-Sep-09 Tue	###	###	###	###			###	###	0.0
2008-Sep-08 Mon	0.185	0.185	###	###			1.9	1.9	0.0
2008-Sep-05 Fri	###	0.185	0.175	0.185			###	###	###
2008-Sep-04 Thu	0.185	###	###	###	153,445	0	25.3	25.3	0.0
2008-Sep-03 Wed	0.185	###	###	###	300,055	0	###	###	0.0
2008-Sep-02 Tue	###	0.2	###	###			###	###	0.0
2008-Sep-01 Mon	###	###	###	###			67.5	67.5	0.0
2008-Aug-29 Fri	###	###	###	###	59,674	0	2.0	2.0	0.0
2008-Aug-28 Thu	0.175	###	###	###			###	###	0.0
2008-Aug-27 Wed	###	###	###	###	1,250	0	71.1	71.1	0.0
2008-Aug-26 Tue	###	###	###	###	0				0.0
2008-Aug-25 Mon	###	###	###	###			###	###	0.0
2008-Aug-22 Fri	###	###	###	###			###	###	0.0
2008-Aug-21 Thu	###	###	###	###			76.0	76.0	0.0
2008-Aug-20 Wed	###	###	0.145	0.145			###	###	###
2008-Aug-19 Tue	###	###	###	###	0				0.0
2008-Aug-18 Mon	###	###	###	###			97.5	97.5	0.0
2008-Aug-15 Fri	0.145	0.145	0.145	0.145	0				###
2008-Aug-14 Thu	0.145	0.145	0.145	0.145	12,850	###	###	###	###
2008-Aug-13 Wed	###	###	###	###	19,750	0	###	###	0.0
2008-Aug-12 Tue	###	###	###	###	0				0.0
2008-Aug-11 Mon	###	###	###	###			###	###	0.0
2008-Aug-08 Fri	###	###	###	###	0				0.0
2008-Aug-07 Thu	###	###	###	###	16,521	0	70.6	70.6	0.0
2008-Aug-06 Wed	0.145	0.145	###	###			5.2	5.2	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
2008-Jul-30 Wed	0.145	###	0.145	###	45,678	###	###	###	0.0
2008-Jul-29 Tue	###	0.145	###	0.145	50,750	3,679	###	###	###
2008-Jul-28 Mon	###	###	###	###			78.9	78.9	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	0	0	0				0.0
2008-Jul-21 Mon	###	###	###	###	173,776	0	###	###	0.0
2008-Jul-18 Fri	###	###	###	###			9.2	9.2	0.0
2008-Jul-17 Thu	0	0	0	0	0				0.0
2008-Jul-16 Wed	###	###	###	###			###	###	0.0
2008-Jul-15 Tue	0	0	0	0	0				0.0
2008-Jul-14 Mon	0.145	0.145	###	###			###	###	0.0
2008-Jul-11 Fri	###	###	0.145	0.145	12,250	888	12.3	12.3	###
2008-Jul-10 Thu	0	0	0	0	0				0.0
2008-Jul-09 Wed	0	0	0	0	0				0.0
2008-Jul-08 Tue	###	###	###	###	105,086	0	81.0	81.0	0.0
2008-Jul-07 Mon	0.155	###	0.155	###			96.4	96.4	0.0
2008-Jul-04 Fri	0.155	0.155	###	###			###	###	0.0
2008-Jul-03 Thu	0.155	0.155	0.155	0.155			77.0	77.0	###
2008-Jul-02 Wed	###	###	###	###			###	###	0.0
2008-Jul-01 Tue	0.155	0.155	0.155	0.155			72.7	72.7	###
2008-Jun-30 Mon	0.155	###	###	0.155	493,325	0	###	###	###
2008-Jun-27 Fri	0.155	###	0.155	###			###	###	0.0
2008-Jun-26 Thu	0.155	0.155	0.155	0.155	82,021	###	63.9	63.9	###
2008-Jun-25 Wed	###	###	###	0.155			###	###	###
2008-Jun-24 Tue	###	###	###	###			###	###	0.0
2008-Jun-23 Mon	###	###	###	###			73.4	73.4	0.0
2008-Jun-20 Fri	###	0.175	###	0.175	302,225	26,444	85.3	85.3	0.0
2008-Jun-19 Thu	###	###	###	###			###	###	0.0
2008-Jun-18 Wed	0.155	###	###	###			###	###	0.0
2008-Jun-17 Tue	###	###	###	###	113,380	0	98.4	98.4	0.0
2008-Jun-16 Mon	###	###	###	###			8.9	8.9	0.0
2008-Jun-13 Fri	###	###	###	###			###	###	0.0
2008-Jun-12 Thu	###	###	###	###	45,775	0	###	###	0.0
2008-Jun-11 Wed	0.155	###	0.155	###			###	###	0.0
2008-Jun-10 Tue	0.155	0.155	###	###			22.3	22.3	0.0
2008-Jun-06 Fri	###	###	0.155	###			72.2	72.2	0.0
2008-Jun-05 Thu	###	###	###	###			###	###	0.0
2008-Jun-04 Wed	###	0.175	###	0.175	76,750	###	96.8	96.8	0.0
2008-Jun-03 Tue	0.175	###	0.155	0.155	633,649	###	2.2	2.2	###
2008-Jun-02 Mon	0.175	###	0.175	###			###	###	0.0
2008-May-30 Fri	###	###	0.175	0.175			###	###	0.0
2008-May-29 Thu	###	###	###	###			66.4	66.4	0.0
2008-May-28 Wed	###	0.185	###	###			9.9	9.9	0.0
2008-May-27 Tue	###	###	###	###			###	###	0.0
2008-May-26 Mon	###	###	###	###			###	###	0.0
2008-May-23 Fri	###	###	###	###	0				0.0
2008-May-22 Thu	###	###	###	###			65.3	65.3	0.0
2008-May-21 Wed	0.175	0.175	###	0.175			67.7	67.7	0.0
2008-May-20 Tue	0.175	0.175	###	0.175			###	###	0.0
2008-May-19 Mon	0.175	0.175	0.175	0.175	123,354	21,586	67.2	67.2	0.0
2008-May-16 Fri	###	###	0.175	0.175			###	###	0.0
2008-May-15 Thu	###	###	###	###			65.0	65.0	0.0
2008-May-14 Wed	###	0.185	###	0.185			###	###	###
2008-May-13 Tue	###	###	###	###			###	###	0.0
2008-May-12 Mon	0.175	###	###	###			###	###	0.0
2008-May-09 Fri	###	###	###	###			###	###	0.0
2008-May-08 Thu	###	###	###	0.175	629,747	0	3.1	3.1	0.0
2008-May-07 Wed	0.175	0.175	###	0.175	100,375	8,782	###	###	0.0
2008-May-06 Tue	###	###	###	###	693,642	0	###	###	0.0
2008-May-05 Mon	###	###	###	###			98.1	98.1	0.0
2008-May-02 Fri	###	###	###	###			7.6	7.6	0.0
2008-May-01 Thu	###	###	###	###			###	###	0.0
2008-Apr-30 Wed	###	###	###	###			###	###	0.0
2008-Apr-29 Tue	###	###	###	###	7,825	0	###	###	0.0
2008-Apr-28 Mon	###	###	###	###			19.0	19.0	0.0
2008-Apr-24 Thu	0.21	0.21	0.21	0.21	0				###
2008-Apr-23 Wed	0.2	0.21	0.2	0.21			91.1	91.1	###
2008-Apr-22 Tue	0.2	0.2	0.2	0.2			###	###	0.0
2008-Apr-21 Mon	0.21	0.21	###	0.2			8.6	8.6	0.0
2008-Apr-18 Fri	0.21	0.21	0.21	0.21			71.3	71.3	###
2008-Apr-17 Thu	0.2	###	###	###	328,382	0	###	###	0.0
2008-Apr-16 Wed	###	###	###	###			7.2	7.2	0.0
2008-Apr-15 Tue	0.2	###	0.2	###			###	###	0.0
2008-Apr-14 Mon	0.21	0.21	###	0.2			9.9	9.9	0.0
2008-Apr-11 Fri	0.22	0.22	###	0.22			71.0	71.0	0.0
2008-Apr-10 Thu	0.2	0.22	0.2	0.22	240,342	50,471	###	###	0.0
2008-Apr-09 Wed	0.175	0.185	0.175	0.185	101,385	18,249	###	###	###
2008-Apr-08 Tue	###	###	###	###	522,970	0	###	###	0.0
2008-Apr-07 Mon	###	###	###	###			66.7	66.7	0.0
2008-Apr-04 Fri	###	###	###	###			61.1	61.1	0.0
2008-Apr-03 Thu	###	###	###	###	84,550	0	###	###	0.0
2008-Apr-02 Wed	###	###	###	###	235,650	0	###	###	0.0
2008-Apr-01 Tue	0.175	0.175	###	###			20.0	20.0	0.0
2008-Mar-31 Mon	###	###	###	###	303,052	0	2.5	2.5	0.0
2008-Mar-28 Fri	###	###	###	###			###	###	0.0
2008-Mar-27 Thu	0.175	###	0.175	###			94.9	94.9	0.0
2008-Mar-26 Wed	0.175	0.175	0.175	0.175			61.5	61.5	0.0
2008-Mar-25 Tue	###	###	###	0.175	114,045	0	###	###	0.0
2008-Mar-20 Thu	###	###	###	###			0.4	0.4	0.0
2008-Mar-19 Wed	0.185	0.185	0.185	0.185			69.1	69.1	###
2008-Mar-18 Tue	###	###	###	###			###	###	0.0
2008-Mar-17 Mon	0.185	0.185	0.175	0.175	237,950	###	12.5	12.5	0.0
2008-Mar-14 Fri	###	0.2	###	0.2			###	###	0.0
2008-Mar-13 Thu	0.2	0.2	0.2	0.2			77.5	77.5	0.0
2008-Mar-12 Wed	###	0.22	###	###			###	###	0.0
2008-Mar-11 Tue	0.185	0.185	###	###	95,955	8,875	30.6	30.6	0.0
2008-Mar-10 Mon	###	###	###	0.185	185,250	0	###	###	###
2008-Mar-07 Fri	0.185	0.185	###	###			###	###	0.0
2008-Mar-06 Thu	###	0.2	###	###			###	###	0.0
2008-Mar-05 Wed	###	###	###	###	237,945	0	###	###	0.0
2008-Mar-04 Tue	###	###	###	###			###	###	0.0
2008-Mar-03 Mon	0.23	0.23	0.21	0.21			4.2	4.2	###
2008-Feb-29 Fri	0.21	###	0.21	###	19,084	###	###	###	0.0
2008-Feb-28 Thu	0.225	0.225	###	###	330,822	###	###	###	0.0
2008-Feb-27 Wed	###	###	0.23	0.23			18.2	18.2	###
2008-Feb-26 Tue	0.26	0.26	###	###			1.7	1.7	0.0
2008-Feb-25 Mon	0.26	0.26	0.255	0.255	8,750	2,253	24.3	24.3	0.0
2008-Feb-22 Fri	0.27	0.27	0.26	0.27			###	###	###
2008-Feb-21 Thu	0.24	###	0.24	###	842,029	101,043	99.7	99.7	0.0
2008-Feb-20 Wed	0.225	0.25	0.22	0.245			###	###	0.0
2008-Feb-19 Tue	###	###	0.21	0.21			1.1	1.1	###
2008-Feb-18 Mon	###	###	###	###			74.6	74.6	0.0
2008-Feb-15 Fri	###	0.24	0.22	0.24			83.1	83.1	0.0
2008-Feb-14 Thu	0.25	0.25	0.22	0.24	168,255	###	###	###	0.0
2008-Feb-13 Wed	###	###	###	0.24	560,579	0	###	###	0.0
2008-Feb-12 Tue	0.2	0.2	0.2	0.2			###	###	0.0
2008-Feb-11 Mon	###	###	0.2	0.2			31.3	31.3	0.0
2008-Feb-08 Fri	0.2	0.2	0.2	0.2			65.7	65.7	0.0
2008-Feb-07 Thu	0	0	0	0	0				0.0
2008-Feb-06 Wed	###	0.23	0.2	0.2	52,376	###	###	###	0.0
2008-Feb-05 Tue	0.22	0.22	0.22	0.22	15,449	###	###	###	0.0
2008-Feb-04 Mon	0.22	0.23	0.2	0.2			2.9	2.9	0.0
2008-Feb-01 Fri	0.22	0.22	0.22	0.22	54,885	12,074	###	###	0.0
2008-Jan-31 Thu	###	0.22	###	0.21	58,289	###	###	###	###
2008-Jan-30 Wed	0.22	0.22	###	###	58,250	###	1.9	1.9	0.0
2008-Jan-29 Tue	0.2	0.22	0.2	0.22	25,750	###	###	###	0.0
2008-Jan-25 Fri	###	0.22	0.2	0.2			###	###	0.0
2008-Jan-24 Thu	0.2	0.21	0.2	###			76.9	76.9	0.0
2008-Jan-23 Wed	0.2	0.22	###	0.2	506,385	###	58.3	58.3	0.0
2008-Jan-22 Tue	0.23	0.23	###	0.175			###	###	0.0
2008-Jan-21 Mon	0.25	0.25	0.23	0.23	125,750	30,180	10.6	10.6	###
2008-Jan-18 Fri	0.25	0.275	0.245	0.275			###	###	###
2008-Jan-17 Thu	0.26	0.26	0.25	0.25	68,774	###	###	###	0.0
2008-Jan-16 Wed	0.26	###	0.26	0.26	41,920	5,449	###	###	0.0
2008-Jan-15 Tue	0.27	0.275	0.26	0.275			85.9	85.9	###
2008-Jan-14 Mon	###	###	0.27	0.27	29,441	3,974	###	###	###
2008-Jan-11 Fri	###	###	###	###			80.6	80.6	0.0
2008-Jan-10 Thu	###	###	###	###	36,650	0	9.5	9.5	0.0
2008-Jan-09 Wed	###	###	###	###			73.4	73.4	0.0
2008-Jan-08 Tue	###	###	###	###			###	###	0.0
2008-Jan-07 Mon	###	###	###	###	130,750	0	28.6	28.6	0.0
2008-Jan-04 Fri	###	###	###	###			66.8	66.8	0.0
2008-Jan-03 Thu	###	###	###	###	81,675	0	###	###	0.0
2008-Jan-02 Wed	0.325	0.325	###	###			5.0	5.0	0.0
2007-Dec-31 Mon	0	0	0	0	0				0.0
2007-Dec-28 Fri	###	###	0.325	0.325			16.7	16.7	###
2007-Dec-27 Thu	###	###	0.325	0.325	110,876	###	16.9	16.9	###
2007-Dec-24 Mon	###	###	###	0.325	169,321	0	93.2	93.2	###
2007-Dec-21 Fri	###	###	###	###			76.7	76.7	0.0
2007-Dec-20 Thu	0.28	0.28	0.28	0.28	3,540	###	###	###	###
2007-Dec-19 Wed	###	###	0.29	###			###	###	0.0
2007-Dec-18 Tue	0.29	###	0.28	###	440,742	###	###	###	0.0
2007-Dec-17 Mon	0.27	###	0.27	###			99.1	99.1	0.0
2007-Dec-14 Fri	0.255	0.27	0.255	0.27	227,878	###	###	###	###
2007-Dec-13 Thu	0.26	0.26	0.255	0.26			###	###	0.0
2007-Dec-12 Wed	0.26	0.26	0.26	0.26			###	###	0.0
2007-Dec-11 Tue	###	###	0.26	0.26			20.3	20.3	0.0
2007-Dec-10 Mon	###	0.27	###	0.27			85.1	85.1	###
2007-Dec-07 Fri	0.27	0.27	0.26	###			###	###	0.0
2007-Dec-06 Thu	0.27	0.27	0.27	0.27			###	###	###
2007-Dec-05 Wed	0.27	0.27	0.27	0.27	14,150	3,820	68.6	68.6	###
2007-Dec-04 Tue	0.285	0.285	0.27	0.27			###	###	###
2007-Dec-03 Mon	###	###	0.28	0.28			###	###	###
2007-Nov-30 Fri	0.29	###	0.29	###	195,380	###	86.3	86.3	0.0
2007-Nov-29 Thu	0.29	###	0.29	0.29	123,055	17,842	###	###	###
2007-Nov-28 Wed	0.29	0.29	0.29	0.29			###	###	###
2007-Nov-27 Tue	###	###	0.29	###			###	###	0.0
2007-Nov-26 Mon	0.29	###	0.29	###			###	###	0.0
2007-Nov-23 Fri	0.29	###	0.29	0.29	504,750	73,188	###	###	###
2007-Nov-22 Thu	0.29	###	0.28	0.29			75.9	75.9	###
2007-Nov-21 Wed	0.28	###	0.28	0.29	326,640	45,729	###	###	###
2007-Nov-20 Tue	0.285	0.285	0.28	0.28	111,324	31,449	21.9	21.9	###
2007-Nov-19 Mon	0.28	0.285	0.28	0.285	178,688	50,479	###	###	###
2007-Nov-16 Fri	###	###	0.27	0.28			###	###	###
2007-Nov-15 Thu	0.28	###	0.28	###	37,077	###	###	###	0.0
2007-Nov-14 Wed	###	###	0.28	0.28			5.8	5.8	###
2007-Nov-13 Tue	0.28	###	0.28	0.29			###	###	###
2007-Nov-12 Mon	0.29	###	0.25	0.27	356,371	44,546	###	###	###
2007-Nov-09 Fri	0.29	0.29	0.29	0.29			66.8	66.8	###
2007-Nov-08 Thu	###	###	0.29	###			84.1	84.1	0.0
2007-Nov-07 Wed	###	###	0.29	0.29	284,025	41,183	###	###	###
2007-Nov-06 Tue	###	###	###	###			19.0	19.0	0.0
2007-Nov-05 Mon	###	###	###	###			23.4	23.4	0.0
2007-Nov-02 Fri	###	###	###	###			###	###	0.0
2007-Nov-01 Thu	###	###	0.325	###			71.5	71.5	0.0
2007-Oct-31 Wed	0.345	0.345	###	###			7.4	7.4	0.0
2007-Oct-30 Tue	0.345	###	###	###	74,586	0	###	###	0.0
2007-Oct-29 Mon	###	0.345	###	0.345			###	###	0.0
2007-Oct-26 Fri	###	###	###	###			###	###	0.0
2007-Oct-25 Thu	0.345	0.345	###	0.325			4.1	4.1	###
2007-Oct-24 Wed	0.345	###	0.345	###			###	###	0.0
2007-Oct-23 Tue	0.345	###	0.345	###			90.3	90.3	0.0
2007-Oct-22 Mon	###	###	###	###	192,275	0	15.2	15.2	0.0
2007-Oct-19 Fri	###	###	###	###	285,255	0	13.2	13.2	0.0
2007-Oct-18 Thu	###	###	0.355	###	230,676	40,944	###	###	0.0
2007-Oct-17 Wed	###	###	0.355	0.355	55,754	###	###	###	0.0
2007-Oct-16 Tue	0.355	###	0.355	###			79.4	79.4	0.0
2007-Oct-15 Mon	###	0.385	###	###	301,441	58,027	###	###	0.0
2007-Oct-12 Fri	0.345	###	###	###			###	###	0.0
2007-Oct-11 Thu	###	###	###	0.345	254,386	0	###	###	0.0
2007-Oct-10 Wed	###	###	###	0.325	478,328	0	79.7	79.7	###
2007-Oct-09 Tue	0.325	###	###	###	286,287	0	21.9	21.9	0.0
2007-Oct-08 Mon	###	0.325	###	###			67.7	67.7	0.0
2007-Oct-05 Fri	0.325	###	###	0.325			62.8	62.8	###
2007-Oct-04 Thu	0.325	###	0.325	0.325			73.1	73.1	###
2007-Oct-03 Wed	###	###	###	###			###	###	0.0
2007-Oct-02 Tue	###	###	0.325	0.325	129,977	21,121	###	###	###
2007-Oct-01 Mon	###	0.345	###	###	105,485	###	###	###	0.0
2007-Sep-28 Fri	0.355	0.355	###	###			###	###	0.0
2007-Sep-27 Thu	0.345	0.355	0.345	0.355			###	###	0.0
2007-Sep-26 Wed	###	###	###	###			###	###	0.0
2007-Sep-25 Tue	0.345	0.345	###	0.345			64.4	64.4	0.0
2007-Sep-24 Mon	0.345	0.345	###	0.345			62.2	62.2	0.0
2007-Sep-21 Fri	0.325	###	0.325	###			###	###	0.0
2007-Sep-20 Thu	###	###	###	###			4.9	4.9	0.0
2007-Sep-19 Wed	###	###	0.345	0.345			7.7	7.7	0.0
2007-Sep-18 Tue	###	###	###	###			80.0	80.0	0.0
2007-Sep-17 Mon	###	0.355	###	###	445,879	79,143	###	###	0.0
2007-Sep-14 Fri	###	###	###	###			5.6	5.6	0.0
2007-Sep-13 Thu	###	###	###	###			###	###	0.0
2007-Sep-12 Wed	###	###	###	###			90.1	90.1	0.0
2007-Sep-11 Tue	###	###	###	###			21.7	21.7	0.0
2007-Sep-10 Mon	###	###	###	###			###	###	0.0
2007-Sep-07 Fri	###	###	0.345	0.355			19.7	19.7	0.0
2007-Sep-06 Thu	0.345	###	0.325	###	126,675	20,584	91.9	91.9	0.0
2007-Sep-05 Wed	###	###	###	###			###	###	0.0
2007-Sep-04 Tue	###	###	###	###			###	###	0.0
2007-Sep-03 Mon	###	###	###	###	974,953	0	###	###	0.0
2007-Aug-31 Fri	0.29	###	0.29	0.29			54.5	54.5	###
2007-Aug-30 Thu	0.29	###	0.29	0.29			###	###	###
2007-Aug-29 Wed	###	###	0.28	0.29	256,876	###	10.8	10.8	###
2007-Aug-28 Tue	###	###	0.29	###	247,075	35,825	92.6	92.6	0.0
2007-Aug-27 Mon	###	###	###	###			###	###	0.0
2007-Aug-24 Fri	###	###	###	###			70.0	70.0	0.0
2007-Aug-23 Thu	###	###	###	###			###	###	0.0
2007-Aug-22 Wed	###	###	0.29	0.29			###	###	###
2007-Aug-21 Tue	###	###	0.285	###	340,872	48,574	###	###	0.0
2007-Aug-20 Mon	###	0.345	###	###	443,575	###	###	###	0.0
2007-Aug-17 Fri	0.28	###	0.28	###	908,529	###	###	###	0.0
2007-Aug-16 Thu	0.285	0.29	0.245	0.28	1,177,789	315,058	48.7	48.7	###
2007-Aug-15 Wed	###	###	0.29	0.29	1,096,084	###	###	###	###
2007-Aug-14 Tue	0.255	###	0.255	###			###	###	0.0
2007-Aug-13 Mon	0.25	0.255	###	###			###	###	0.0
2007-Aug-10 Fri	0.245	###	0.24	0.24			###	###	0.0
2007-Aug-09 Thu	###	###	0.26	0.26			###	###	0.0
2007-Aug-08 Wed	0.27	0.27	0.26	0.26			###	###	0.0
2007-Aug-07 Tue	0.26	0.275	0.26	0.27	164,750	44,070	###	###	###
2007-Aug-06 Mon	0.28	0.28	0.24	0.255	786,753	204,555	###	###	0.0
2007-Aug-03 Fri	###	###	0.285	0.29	156,952	###	###	###	###
2007-Aug-02 Thu	0.325	0.325	###	###			6.6	6.6	0.0
2007-Aug-01 Wed	0.325	0.325	###	###			29.7	29.7	0.0
2007-Jul-31 Tue	###	###	###	0.325			22.1	22.1	###
2007-Jul-30 Mon	0.325	###	###	0.325	484,552	0	###	###	###
2007-Jul-27 Fri	###	###	###	###	376,248	0	2.9	2.9	0.0
2007-Jul-26 Thu	###	###	###	###	157,128	0	###	###	0.0
2007-Jul-25 Wed	0.355	0.355	###	0.345			###	###	0.0
2007-Jul-24 Tue	###	###	0.355	0.355			###	###	0.0
2007-Jul-23 Mon	###	###	###	###	94,674	0	4.8	4.8	0.0
2007-Jul-20 Fri	0.375	0.375	###	###			###	###	0.0
2007-Jul-19 Thu	0.375	###	###	###			91.7	91.7	0.0
2007-Jul-18 Wed	0.375	0.375	0.375	0.375			###	###	###
2007-Jul-17 Tue	###	###	###	###			67.9	67.9	0.0
2007-Jul-16 Mon	###	###	###	###			###	###	0.0
2007-Jul-13 Fri	0.325	###	0.325	###			87.7	87.7	0.0
2007-Jul-12 Thu	0.325	0.325	###	###			10.3	10.3	0.0
2007-Jul-11 Wed	###	###	0.325	0.325	447,379	###	2.5	2.5	###
2007-Jul-10 Tue	###	###	###	###			###	###	0.0
2007-Jul-09 Mon	###	0.375	###	0.375	77,845	###	80.7	80.7	###
2007-Jul-06 Fri	0.375	###	0.375	###			###	###	0.0
2007-Jul-05 Thu	0.385	###	###	###	118,125	0	24.4	24.4	0.0
2007-Jul-04 Wed	0.385	0.385	0.385	0.385			###	###	0.0
2007-Jul-03 Tue	0.385	0.385	0.385	0.385			###	###	0.0
2007-Jul-02 Mon	###	###	###	###			###	###	0.0
2007-Jun-29 Fri	0.4	0.4	###	###	267,175	###	7.0	7.0	0.0
2007-Jun-28 Thu	###	0.41	0.385	0.41	307,670	###	###	###	###
2007-Jun-27 Wed	###	###	###	0.385	260,580	0	###	###	0.0
2007-Jun-26 Tue	0.4	###	0.385	###	118,155	22,744	23.9	23.9	0.0
2007-Jun-25 Mon	0.4	0.41	0.4	###			###	###	0.0
2007-Jun-22 Fri	###	0.42	0.385	###	430,957	###	81.8	81.8	0.0
2007-Jun-21 Thu	0.4	0.4	0.385	###	174,752	###	23.7	23.7	0.0
2007-Jun-20 Wed	0.42	0.42	0.41	0.41			###	###	###
2007-Jun-19 Tue	0.43	0.43	0.42	0.42			20.3	20.3	###
2007-Jun-18 Mon	0.43	0.445	0.43	0.43			67.5	67.5	###
2007-Jun-15 Fri	0.41	###	###	0.425	145,471	0	88.9	88.9	###
2007-Jun-14 Thu	0.41	0.425	0.4	0.4	198,820	###	###	###	0.0
2007-Jun-13 Wed	###	0.42	0.4	0.4			###	###	0.0
2007-Jun-12 Tue	###	###	###	###			97.2	97.2	0.0
2007-Jun-08 Fri	0.385	0.4	0.375	###	264,448	102,473	###	###	0.0
2007-Jun-07 Thu	0.385	###	###	###	80,887	0	###	###	0.0
2007-Jun-06 Wed	###	###	###	###			###	###	0.0
2007-Jun-05 Tue	###	0.4	###	0.4			###	###	0.0
2007-Jun-04 Mon	0.4	0.41	###	0.4	79,975	###	66.3	66.3	0.0
2007-Jun-01 Fri	0.41	0.41	###	0.4			13.7	13.7	0.0
2007-May-31 Thu	0.4	0.41	0.4	0.41	221,343	89,643	###	###	###
2007-May-30 Wed	0.425	0.44	0.4	0.4	270,750	###	###	###	0.0
2007-May-29 Tue	0.42	0.425	0.41	0.42	154,576	###	###	###	###
2007-May-28 Mon	0.44	0.44	0.4	0.41			4.2	4.2	###
2007-May-25 Fri	0.455	0.455	0.425	0.445			16.4	16.4	###
2007-May-24 Thu	0.49	0.49	0.46	0.47	372,846	###	###	###	###
2007-May-23 Wed	###	0.5	0.49	0.49			###	###	###
2007-May-22 Tue	###	###	0.485	###	62,750	###	70.0	70.0	0.0
2007-May-21 Mon	###	0.5	0.49	0.49			###	###	###
2007-May-18 Fri	###	###	0.49	###	160,978	###	70.8	70.8	0.0
2007-May-17 Thu	0.49	###	0.49	###	122,350	29,975	74.1	74.1	0.0
2007-May-16 Wed	0.485	0.49	0.48	0.49			77.1	77.1	###
2007-May-15 Tue	0.485	0.49	0.47	0.485			70.4	70.4	0.0
2007-May-14 Mon	0.49	###	0.485	0.49	524,729	127,246	68.2	68.2	###
2007-May-11 Fri	###	###	0.49	0.49			###	###	###
2007-May-10 Thu	0.475	0.5	0.47	###			91.9	91.9	0.0
2007-May-09 Wed	0.475	0.48	0.47	0.48			###	###	0.0
2007-May-08 Tue	0.48	0.48	0.45	0.45			###	###	0.0
2007-May-07 Mon	0.485	0.49	0.45	0.48			28.4	28.4	0.0
2007-May-04 Fri	0.485	0.485	0.47	0.485	110,489	52,758	###	###	0.0
2007-May-03 Thu	0.475	0.49	0.47	0.485			###	###	0.0
2007-May-02 Wed	0.485	0.5	0.475	0.48	146,348	71,344	###	###	0.0
2007-May-01 Tue	0.5	0.5	0.48	0.49			###	###	###
2007-Apr-30 Mon	0.445	0.51	0.44	0.51			###	###	###
2007-Apr-27 Fri	###	0.445	0.425	0.445			86.0	86.0	###
2007-Apr-26 Thu	0.445	0.445	###	0.445	204,586	45,520	69.8	69.8	###
2007-Apr-24 Tue	0.42	0.45	0.42	0.445			###	###	###
2007-Apr-23 Mon	0.43	0.43	0.41	0.42	380,677	159,884	19.8	19.8	###
2007-Apr-20 Fri	0.425	0.43	0.42	0.42			###	###	###
2007-Apr-19 Thu	0.425	0.425	###	0.425	62,250	13,228	76.6	76.6	###
2007-Apr-18 Wed	0.43	0.43	###	0.43			64.9	64.9	###
2007-Apr-17 Tue	0.43	0.43	###	0.42			24.7	24.7	###
2007-Apr-16 Mon	0.44	0.45	0.43	0.43			17.1	17.1	###
2007-Apr-13 Fri	0.45	0.45	###	###	786,545	176,972	10.8	10.8	0.0
2007-Apr-12 Thu	0.46	0.46	###	0.46			###	###	0.0
2007-Apr-11 Wed	0.46	0.485	0.46	###	499,053	###	77.6	77.6	0.0
2007-Apr-10 Tue	0.44	0.485	###	0.46	554,281	###	89.3	89.3	0.0
2007-Apr-05 Thu	0.43	0.44	0.42	0.43	232,950	###	###	###	###
2007-Apr-04 Wed	###	0.42	0.41	0.42			73.1	73.1	###
2007-Apr-03 Tue	0.42	0.42	###	0.41			###	###	###
2007-Apr-02 Mon	0.425	0.425	0.41	0.41			11.5	11.5	###
2007-Mar-30 Fri	0.44	0.44	0.42	0.42			5.3	5.3	###
2007-Mar-29 Thu	0.42	0.44	0.42	0.44	307,156	132,077	92.8	92.8	###
2007-Mar-28 Wed	0.42	0.42	0.42	0.42			71.1	71.1	###
2007-Mar-27 Tue	0.4	0.42	0.4	0.42			93.0	93.0	###
2007-Mar-26 Mon	0.385	0.42	###	0.42	197,742	41,525	97.0	97.0	###
2007-Mar-23 Fri	###	0.385	###	###	128,670	###	###	###	0.0
2007-Mar-22 Thu	###	0.385	###	###			###	###	0.0
2007-Mar-21 Wed	###	###	###	###	208,425	0	###	###	0.0
2007-Mar-20 Tue	###	###	###	###	138,480	0	###	###	0.0
2007-Mar-19 Mon	0.42	0.42	###	###			###	###	0.0
2007-Mar-16 Fri	0.41	0.42	###	0.42			###	###	###
2007-Mar-15 Thu	###	###	0.4	0.4			20.3	20.3	0.0
2007-Mar-14 Wed	0.42	0.42	0.41	###	448,650	186,189	30.0	30.0	0.0
2007-Mar-13 Tue	0.46	0.46	0.425	0.44	392,385	###	8.7	8.7	###
2007-Mar-12 Mon	###	0.47	0.45	0.46	212,021	97,529	###	###	0.0
2007-Mar-09 Fri	###	0.475	0.46	0.46			23.0	23.0	0.0
2007-Mar-08 Thu	0.46	0.475	0.45	###			78.1	78.1	0.0
2007-Mar-07 Wed	0.475	0.485	0.43	0.43	673,622	308,182	###	###	###
2007-Mar-06 Tue	0.47	0.47	0.42	0.425	663,354	###	1.2	1.2	###
2007-Mar-05 Mon	0.49	0.49	0.47	0.475			34.0	34.0	###
2007-Mar-02 Fri	0.49	0.5	0.49	0.49			###	###	###
2007-Mar-01 Thu	0.48	0.5	0.475	0.485			75.8	75.8	0.0
2007-Feb-28 Wed	###	0.5	###	0.46	3,164,727	791,181	###	###	0.0
2007-Feb-27 Tue	###	###	0.485	0.5	4,379,470	1,062,021	1.1	1.1	0.0
2007-Feb-26 Mon	###	0.585	###	0.56	6,293,975	1,840,987	###	###	###
2007-Feb-23 Fri	0.41	0.445	###	0.41			65.8	65.8	###
2007-Feb-22 Thu	###	0.44	0.325	###	9,506,156	###	98.4	98.4	0.0
2007-Feb-21 Wed	0.21	0.21	0.21	0.21			72.5	72.5	###
2007-Feb-20 Tue	0.22	0.22	0.21	###			###	###	0.0
2007-Feb-19 Mon	0.22	0.22	0.22	0.22			66.6	66.6	0.0
2007-Feb-16 Fri	0.2	0.22	0.2	0.21	100,875	21,183	###	###	###
2007-Feb-15 Thu	0.2	0.2	0.2	0.2	750	150	69.0	69.0	0.0
2007-Feb-14 Wed	0.23	0.23	0.22	0.22			###	###	0.0
2007-Feb-13 Tue	0.185	0.23	0.185	0.23			###	###	###
2007-Feb-12 Mon	0.23	###	###	###	107,375	0	###	###	0.0
2007-Feb-09 Fri	###	0.2	###	0.2	18,125	###	###	###	0.0
2007-Feb-08 Thu	0.185	0.185	###	###			###	###	0.0
2007-Feb-07 Wed	0.23	0.23	0.185	0.185			###	###	###
2007-Feb-06 Tue	0.22	0.23	0.22	0.23			###	###	###
2007-Feb-05 Mon	0.22	0.22	0.2	0.22	424,375	###	72.1	72.1	0.0
2007-Feb-02 Fri	###	0.24	###	0.23	389,675	###	###	###	###
2007-Feb-01 Thu	###	###	###	###			###	###	0.0
2007-Jan-31 Wed	0	0	0	0	0				0.0
2007-Jan-30 Tue	###	0.175	###	0.175	231,250	###	97.8	97.8	0.0
2007-Jan-29 Mon	0	0	0	0	0				0.0
2007-Jan-25 Thu	###	###	###	###	217,187	0	###	###	0.0
2007-Jan-24 Wed	0	0	0	0	0				0.0
2007-Jan-23 Tue	###	###	###	###			###	###	0.0
2007-Jan-22 Mon	###	###	###	###	26,250	0	###	###	0.0
2007-Jan-19 Fri	0	0	0	0	0				0.0
2007-Jan-18 Thu	0	0	0	0	0				0.0
2007-Jan-17 Wed	###	###	###	###	350,250	0	###	###	0.0
2007-Jan-16 Tue	###	###	###	###			61.9	61.9	0.0
2007-Jan-15 Mon	###	###	###	###			###	###	0.0
2007-Jan-12 Fri	0	0	0	0	0				0.0
2007-Jan-11 Thu	###	###	###	###			###	###	0.0
2007-Jan-10 Wed	###	###	###	###			77.0	77.0	0.0
2007-Jan-09 Tue	###	###	###	###			65.6	65.6	0.0
2007-Jan-08 Mon	###	###	###	###			###	###	0.0
2007-Jan-05 Fri	###	###	###	###			69.0	69.0	0.0
2007-Jan-04 Thu	###	###	0.125	###			###	###	0.0
2007-Jan-03 Wed	###	0.125	###	0.125			###	###	0.0
2007-Jan-02 Tue	###	###	###	###			###	###	0.0
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	###	###	###			###	###	0.0
2006-Dec-27 Wed	###	###	0.075	###			61.1	61.1	0.0
2006-Dec-22 Fri	0	0	0	0	0				0.0
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	0	0	0	0	0				0.0