(PBL) PARABELLUM RESOURCES LIMITED 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 Mon 24-May-06 07:40:16 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

(PBL) PARABELLUM RESOURCES LIMITED Daily Prices Page 3...

TOC Company Info for PBL Limits

Company Details for (PBL) PARABELLUM RESOURCES LIMITED

Listing Code	PBL
Listing Name	PARABELLUM RESOURCES LIMITED
GICS Sector	Materials
ISIN Name	CONSOLIDATED MEDIA
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PBL6

Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for PBL .. Friday 10th March 2023

PBL 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	###	29	0.0
MAX	22.5	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PBL Bottom

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

End of day Prices (full format),

300 Days for (PBL) PARABELLUM RESOURCES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.08
2021-Dec-13 Mon	###	###	0.2	0.2			###	###	0.0
2021-Dec-10 Fri	###	###	###	###			###	###	0.0
2021-Dec-09 Thu	###	0.21	###	###			69.3	69.3	0.0
2021-Dec-08 Wed	0.22	0.22	###	###			###	###	0.0
2021-Dec-07 Tue	###	###	0.21	0.22			4.9	4.9	0.0
2021-Dec-06 Mon	0.23	0.26	0.22	###	139,122	33,389	93.7	93.7	0.0
2021-Dec-03 Fri	0.21	0.22	0.21	0.22	120,329	25,870	###	###	0.0
2021-Dec-02 Thu	0.21	0.21	0.2	###			25.7	25.7	0.0
2021-Dec-01 Wed	###	###	###	0.21			###	###	###
2021-Nov-30 Tue	###	###	0.2	###	588,054	###	61.4	61.4	0.0
2021-Nov-29 Mon	###	###	###	###	1,787,777	0	###	###	0.0
2007-Dec-03 Mon	0	0	0	0	0				0.0
2007-Nov-30 Fri	20.45	###	###	20.8			###	###	1.5
2007-Nov-29 Thu	###	21.26	###	###			###	###	0.0
2007-Nov-28 Wed	20.24	20.57	20.24	20.45	4,060,722	###	81.9	81.9	###
2007-Nov-27 Tue	20	20.27	19.89	20.2	3,047,685	###	###	###	1.4
2007-Nov-26 Mon	###	###	19.46	###	1,782,285	###	80.9	80.9	0.0
2007-Nov-23 Fri	19.49	###	###	19.55	1,214,247	0	69.6	69.6	###
2007-Nov-22 Thu	###	19.54	19.22	19.45			###	###	###
2007-Nov-21 Wed	19.25	19.57	19.25	19.43			###	###	1.4
2007-Nov-20 Tue	19.21	###	###	19.56	2,128,979	0	###	###	1.4
2007-Nov-19 Mon	19.29	19.41	19.27	###	906,978	17,540,954	70.2	70.2	0.0
2007-Nov-16 Fri	19.47	19.47	###	19.27	2,677,229	26,062,824	###	###	###
2007-Nov-15 Thu	###	19.75	###	###	2,257,087	###	###	###	0.0
2007-Nov-14 Wed	19.81	###	19.55	###	1,310,226	12,807,459	###	###	0.0
2007-Nov-13 Tue	19.25	19.74	19.21	###			83.6	83.6	0.0
2007-Nov-12 Mon	19.22	19.54	###	###	3,155,259	30,826,880	48.0	48.0	0.0
2007-Nov-09 Fri	###	###	19.28	###	2,579,026	###	###	###	0.0
2007-Nov-08 Thu	19.73	19.73	19.47	###			38.7	38.7	0.0
2007-Nov-07 Wed	20	###	19.74	###	3,175,452	###	###	###	0.0
2007-Nov-06 Tue	###	###	###	20			###	###	1.4
2007-Nov-05 Mon	###	###	###	###			44.1	44.1	0.0
2007-Nov-02 Fri	20.5	###	20.47	20.55			62.4	62.4	1.5
2007-Nov-01 Thu	###	###	20.72	###	1,940,045	###	###	###	0.0
2007-Oct-31 Wed	20.86	###	###	20.82			29.1	29.1	1.5
2007-Oct-30 Tue	###	###	###	###			81.2	81.2	0.0
2007-Oct-29 Mon	20.45	###	20.43	###	1,028,147	10,502,521	77.4	77.4	0.0
2007-Oct-26 Fri	20.4	20.55	20.25	20.42	2,301,041	###	65.9	65.9	1.5
2007-Oct-25 Thu	20	20.49	20	20.49			87.0	87.0	###
2007-Oct-24 Wed	20.2	###	###	###	1,656,755	0	###	###	0.0
2007-Oct-23 Tue	20.2	20.49	###	###			###	###	0.0
2007-Oct-22 Mon	###	20.22	###	###			###	###	0.0
2007-Oct-19 Fri	20.5	20.5	###	###	2,131,171	###	22.1	22.1	0.0
2007-Oct-18 Thu	###	###	20.25	20.43	2,987,555	###	###	###	###
2007-Oct-17 Wed	20.55	###	###	###			###	###	0.0
2007-Oct-16 Tue	19.8	###	19.8	20.25	5,217,372	51,651,982	84.7	84.7	###
2007-Oct-15 Mon	###	###	19.26	19.85			###	###	1.4
2007-Oct-12 Fri	20.5	20.5	###	20.49	1,611,955	###	34.5	34.5	###
2007-Oct-11 Thu	###	###	20.72	20.8			23.3	23.3	1.5
2007-Oct-10 Wed	20.55	###	20.55	###			###	###	0.0
2007-Oct-09 Tue	20.2	20.48	20.2	20.4			###	###	1.5
2007-Oct-08 Mon	###	20.27	###	20.21	1,476,543	###	###	###	###
2007-Oct-05 Fri	19.89	###	###	19.83	2,140,889	0	29.0	29.0	###
2007-Oct-04 Thu	###	###	19.71	19.82			###	###	1.4
2007-Oct-03 Wed	###	###	19.51	###	3,509,946	34,239,523	###	###	0.0
2007-Oct-02 Tue	19.78	20.53	19.7	###			###	###	0.0
2007-Oct-01 Mon	###	###	19.45	19.56	908,489	8,835,055	32.4	32.4	1.4
2007-Sep-28 Fri	###	19.7	19.27	19.7	4,427,355	###	###	###	1.4
2007-Sep-27 Thu	###	###	###	19.28	2,246,474	0	69.9	69.9	1.4
2007-Sep-26 Wed	###	19.25	18.85	###	2,956,921	56,329,345	68.5	68.5	0.0
2007-Sep-25 Tue	18.71	###	18.71	###			###	###	0.0
2007-Sep-24 Mon	18.46	18.8	18.42	18.59			68.9	68.9	1.3
2007-Sep-21 Fri	18.77	###	###	###			26.1	26.1	0.0
2007-Sep-20 Thu	###	18.77	18.51	18.75			###	###	###
2007-Sep-19 Wed	18.23	18.44	###	18.44			###	###	1.3
2007-Sep-18 Tue	###	18.29	17.7	###	3,073,588	###	###	###	0.0
2007-Sep-17 Mon	###	###	###	###			28.9	28.9	0.0
2007-Sep-14 Fri	18.29	18.42	###	###			63.9	63.9	0.0
2007-Sep-13 Thu	18.21	18.27	###	###	1,667,042	15,228,428	37.8	37.8	0.0
2007-Sep-12 Wed	18.48	###	###	18.25			31.4	31.4	###
2007-Sep-11 Tue	18.45	###	###	18.45			###	###	1.3
2007-Sep-10 Mon	18.25	18.55	18.22	18.4	1,353,171	24,878,048	###	###	1.3
2007-Sep-07 Fri	18.51	###	18.25	18.49			###	###	###
2007-Sep-06 Thu	###	###	###	18.4	3,170,941	0	71.1	71.1	1.3
2007-Sep-05 Wed	18.71	18.79	###	###			20.9	20.9	0.0
2007-Sep-04 Tue	###	18.2	###	###			75.2	75.2	0.0
2007-Sep-03 Mon	###	###	17.75	###	1,156,975	10,268,153	###	###	0.0
2007-Aug-31 Fri	###	###	17.7	###	6,374,373	###	23.6	23.6	0.0
2007-Aug-30 Thu	17.84	17.86	17.72	17.78			###	###	1.3
2007-Aug-29 Wed	17.54	17.74	17.5	###	5,466,441	###	###	###	0.0
2007-Aug-28 Tue	###	###	17.58	###			78.6	78.6	0.0
2007-Aug-27 Mon	###	###	17.73	17.8	4,612,177	40,886,949	###	###	###
2007-Aug-24 Fri	###	###	17.41	###	2,870,886	###	###	###	0.0
2007-Aug-23 Thu	###	17.75	17.55	###			###	###	0.0
2007-Aug-22 Wed	###	17.21	16.59	###			###	###	0.0
2007-Aug-21 Tue	16.82	###	16.44	16.88	4,133,543	33,977,723	###	###	1.2
2007-Aug-20 Mon	###	###	16.71	###	5,141,026	42,953,272	27.5	27.5	0.0
2007-Aug-17 Fri	16.77	###	16.26	16.4	3,856,249	###	28.3	28.3	###
2007-Aug-16 Thu	###	17.29	###	16.5			36.4	36.4	1.2
2007-Aug-15 Wed	###	17.78	17.4	17.4			59.6	59.6	1.2
2007-Aug-14 Tue	18.26	18.29	17.8	17.85			###	###	1.3
2007-Aug-13 Mon	18.44	18.44	###	###			###	###	0.0
2007-Aug-10 Fri	18.28	18.5	###	###			34.7	34.7	0.0
2007-Aug-09 Thu	18.48	18.49	18.24	18.46			###	###	1.3
2007-Aug-08 Wed	18.25	18.4	###	18.25	2,691,373	###	56.6	56.6	###
2007-Aug-07 Tue	17.7	###	###	###	4,649,242	0	###	###	0.0
2007-Aug-06 Mon	###	###	###	17.22			85.4	85.4	1.2
2007-Aug-03 Fri	17.71	17.83	17.25	###	3,926,126	68,864,250	22.9	22.9	0.0
2007-Aug-02 Thu	###	18.27	17.52	###	8,277,485	###	###	###	0.0
2007-Aug-01 Wed	###	18.49	###	###	3,888,755	###	59.8	59.8	0.0
2007-Jul-31 Tue	18.74	18.74	18.42	18.52			25.0	25.0	1.3
2007-Jul-30 Mon	18.26	###	18.25	###	1,781,283	###	75.3	75.3	0.0
2007-Jul-27 Fri	###	18.56	17.84	18.26	6,915,323	125,858,878	76.3	76.3	1.3
2007-Jul-26 Thu	18.8	###	###	18.74			45.7	45.7	1.3
2007-Jul-25 Wed	###	###	###	18.75	7,681,451	0	###	###	###
2007-Jul-24 Tue	19.45	19.46	###	###	3,853,176	###	###	###	0.0
2007-Jul-23 Mon	19.45	19.55	###	19.4	2,341,045	###	37.2	37.2	1.4
2007-Jul-20 Fri	###	###	###	19.47	4,114,543	0	23.1	23.1	###
2007-Jul-19 Thu	19.45	19.52	###	19.5			64.9	64.9	1.4
2007-Jul-18 Wed	19.59	###	19.2	###	3,919,785	###	28.1	28.1	0.0
2007-Jul-17 Tue	###	19.81	###	19.59	3,886,085	38,491,671	35.0	35.0	###
2007-Jul-16 Mon	19.85	19.85	###	19.7			32.3	32.3	1.4
2007-Jul-13 Fri	###	###	19.77	19.83	3,839,482	37,953,279	35.9	35.9	###
2007-Jul-12 Thu	19.56	19.76	19.56	19.76	1,746,970	###	71.8	71.8	###
2007-Jul-11 Wed	19.46	19.58	###	19.5	5,124,156	50,165,487	###	###	1.4
2007-Jul-10 Tue	19.46	###	19.43	19.55			74.1	74.1	###
2007-Jul-09 Mon	19.4	19.4	19.2	###			###	###	0.0
2007-Jul-06 Fri	###	###	###	###			###	###	0.0
2007-Jul-05 Thu	###	19.47	###	###			###	###	0.0
2007-Jul-04 Wed	19.43	19.5	19.2	19.29	1,236,156	###	36.3	36.3	1.4
2007-Jul-03 Tue	###	19.79	###	19.43			28.5	28.5	1.4
2007-Jul-02 Mon	###	19.82	19.47	19.56	1,739,252	###	38.7	38.7	1.4
2007-Jun-29 Fri	###	###	###	###			69.6	69.6	0.0
2007-Jun-28 Thu	19.5	19.57	###	19.42	2,834,383	###	33.1	33.1	1.4
2007-Jun-27 Wed	###	###	###	###			###	###	0.0
2007-Jun-26 Tue	19.55	19.74	19.54	###	3,404,821	66,870,684	###	###	0.0
2007-Jun-25 Mon	###	###	###	19.48	2,531,471	0	38.3	38.3	###
2007-Jun-22 Fri	###	19.78	19.22	19.72			###	###	1.4
2007-Jun-21 Thu	###	###	###	###			###	###	0.0
2007-Jun-20 Wed	###	19.25	###	19.2	7,175,342	###	60.3	60.3	###
2007-Jun-19 Tue	###	###	###	19.29	2,445,223	0	###	###	1.4
2007-Jun-18 Mon	###	###	###	###	3,233,144	0	39.8	39.8	0.0
2007-Jun-15 Fri	19.4	19.42	###	19.2	6,074,243	###	###	###	###
2007-Jun-14 Thu	19.5	###	###	19.46			36.9	36.9	###
2007-Jun-13 Wed	19.4	19.46	19.24	###	2,227,552	###	39.7	39.7	0.0
2007-Jun-12 Tue	19.71	19.79	19.47	19.5			###	###	1.4
2007-Jun-08 Fri	###	19.71	19.4	19.48	5,904,988	115,472,040	28.2	28.2	###
2007-Jun-07 Thu	19.89	###	19.84	###			###	###	0.0
2007-Jun-06 Wed	20.41	20.49	###	###			26.2	26.2	0.0
2007-Jun-05 Tue	###	20.84	###	20.58			###	###	1.5
2007-Jun-04 Mon	###	21.49	###	20.86			17.8	17.8	1.5
2007-Jun-01 Fri	###	###	21.22	###	9,369,478	###	20.8	20.8	0.0
2007-May-31 Thu	###	21.7	###	21.7	12,625,974	###	###	###	1.6
2007-May-30 Wed	21.45	21.45	###	###			31.7	31.7	0.0
2007-May-29 Tue	###	###	21.24	###	1,832,479	19,460,926	34.2	34.2	0.0
2007-May-28 Mon	###	21.42	###	21.22			###	###	1.5
2007-May-25 Fri	21	21.26	###	###			###	###	0.0
2007-May-24 Thu	###	###	###	###	1,718,978	0	34.8	34.8	0.0
2007-May-23 Wed	###	###	###	###	2,289,541	0	73.6	73.6	0.0
2007-May-22 Tue	###	###	20.85	###			###	###	0.0
2007-May-21 Mon	###	###	###	###			32.0	32.0	0.0
2007-May-18 Fri	###	21.22	###	###			38.5	38.5	0.0
2007-May-17 Thu	###	21.29	###	21			###	###	1.5
2007-May-16 Wed	21.29	###	###	###			30.4	30.4	0.0
2007-May-15 Tue	21.45	21.45	21.26	###			35.4	35.4	0.0
2007-May-14 Mon	###	###	21.55	21.77			32.3	32.3	1.6
2007-May-11 Fri	21.7	21.74	21.55	###	2,274,375	49,228,846	35.2	35.2	0.0
2007-May-10 Thu	###	21.78	21.41	21.72			70.1	70.1	###
2007-May-09 Wed	###	###	###	21.75	4,937,442	0	23.8	23.8	###
2007-May-08 Tue	22.4	22.5	21.85	###			###	###	0.0
2007-May-07 Mon	20.55	20.79	20.55	20.73	1,766,074	36,504,749	73.7	73.7	###
2007-May-04 Fri	###	###	20.5	20.55			###	###	1.5
2007-May-03 Thu	###	20.49	###	20.45	1,422,225	###	66.2	66.2	###
2007-May-02 Wed	20.45	20.45	20.23	###			26.0	26.0	0.0
2007-May-01 Tue	20.5	20.59	20.24	###	1,640,384	###	37.0	37.0	0.0
2007-Apr-30 Mon	###	###	20.46	20.5	2,112,444	###	31.7	31.7	1.5
2007-Apr-27 Fri	20.41	###	20.4	###			78.1	78.1	0.0
2007-Apr-26 Thu	20.5	20.54	20.4	20.5	5,006,770	102,488,581	69.8	69.8	1.5
2007-Apr-24 Tue	20.2	###	###	###			75.2	75.2	0.0
2007-Apr-23 Mon	20.45	20.49	###	###	2,008,043	###	###	###	0.0
2007-Apr-20 Fri	20.56	20.7	20.4	20.45	4,280,721	###	30.4	30.4	###
2007-Apr-19 Thu	20.2	20.52	###	20.5			84.7	84.7	1.5
2007-Apr-18 Wed	###	###	###	20			80.9	80.9	1.4
2007-Apr-17 Tue	###	###	19.7	19.71			###	###	1.4
2007-Apr-16 Mon	###	###	19.75	19.82	1,417,825	14,001,021	###	###	1.4
2007-Apr-13 Fri	20	###	19.74	19.89			35.8	35.8	###
2007-Apr-12 Thu	19.77	###	###	###			###	###	0.0
2007-Apr-11 Wed	###	20.21	19.82	19.82	1,374,970	27,520,024	22.7	22.7	1.4
2007-Apr-10 Tue	20.2	20.27	###	###			###	###	0.0
2007-Apr-05 Thu	###	###	19.74	###	776,271	###	###	###	0.0
2007-Apr-04 Wed	20	20.23	20	20.21			###	###	###
2007-Apr-03 Tue	###	19.87	19.5	19.85			74.2	74.2	1.4
2007-Apr-02 Mon	19.7	19.88	19.5	###			38.6	38.6	0.0
2007-Mar-30 Fri	###	###	19.59	19.85	4,741,884	46,446,753	###	###	1.4
2007-Mar-29 Thu	18.81	###	18.81	###			###	###	0.0
2007-Mar-28 Wed	18.85	###	18.81	18.85	2,912,074	27,388,055	71.1	71.1	###
2007-Mar-27 Tue	18.8	###	18.8	###			72.0	72.0	0.0
2007-Mar-26 Mon	###	###	18.8	18.82			30.2	30.2	1.3
2007-Mar-23 Fri	###	19.4	###	19.25			###	###	1.4
2007-Mar-22 Thu	###	###	###	###	1,900,440	0	###	###	0.0
2007-Mar-21 Wed	###	###	18.75	###			###	###	0.0
2007-Mar-20 Tue	18.84	###	###	18.75	2,145,940	0	###	###	###
2007-Mar-19 Mon	18.86	###	###	18.84	1,345,521	0	###	###	1.3
2007-Mar-16 Fri	###	###	18.77	18.81			###	###	###
2007-Mar-15 Thu	###	###	18.8	###			###	###	0.0
2007-Mar-14 Wed	###	###	18.7	18.78			###	###	###
2007-Mar-13 Tue	19.5	19.53	###	###	1,714,043	16,737,629	19.5	19.5	0.0
2007-Mar-12 Mon	###	19.43	###	19.43	1,529,884	14,862,823	###	###	1.4
2007-Mar-09 Fri	###	19.47	19.28	19.41	1,406,147	###	66.6	66.6	###
2007-Mar-08 Thu	19.25	19.45	###	###			71.0	71.0	0.0
2007-Mar-07 Wed	###	19.42	###	19.25			68.7	68.7	1.4
2007-Mar-06 Tue	18.47	18.8	18.29	18.8			66.5	66.5	1.3
2007-Mar-05 Mon	18.82	###	18.47	18.47			###	###	###
2007-Mar-02 Fri	###	19.26	18.85	###	1,549,955	###	39.3	39.3	0.0
2007-Mar-01 Thu	###	19.44	###	###	2,305,477	###	###	###	0.0
2007-Feb-28 Wed	19.25	###	###	19.23			###	###	###
2007-Feb-27 Tue	###	###	19.75	19.82	2,679,926	###	38.8	38.8	1.4
2007-Feb-26 Mon	###	###	19.55	###			###	###	0.0
2007-Feb-23 Fri	###	19.89	###	###	3,400,948	33,822,427	###	###	0.0
2007-Feb-22 Thu	###	19.8	19.58	###			66.1	66.1	0.0
2007-Feb-21 Wed	19.84	19.87	###	###	3,170,242	31,496,354	###	###	0.0
2007-Feb-20 Tue	###	###	19.86	19.88			35.4	35.4	1.4
2007-Feb-19 Mon	###	###	19.85	###	1,302,489	###	35.8	35.8	0.0
2007-Feb-16 Fri	###	###	19.79	19.85			###	###	1.4
2007-Feb-15 Thu	20	###	###	###			36.0	36.0	0.0
2007-Feb-14 Wed	###	###	###	###	3,472,186	0	###	###	0.0
2007-Feb-13 Tue	###	###	###	###	3,940,142	0	69.0	69.0	0.0
2007-Feb-12 Mon	###	20.46	20.28	###	1,242,686	###	69.0	69.0	0.0
2007-Feb-09 Fri	###	20.44	20.26	20.44	1,919,875	39,069,456	64.8	64.8	1.5
2007-Feb-08 Thu	19.87	###	19.85	###			###	###	0.0
2007-Feb-07 Wed	###	###	19.82	19.86			32.3	32.3	1.4
2007-Feb-06 Tue	###	###	###	###	3,802,328	0	35.4	35.4	0.0
2007-Feb-05 Mon	###	20.23	###	20	3,605,847	36,473,142	40.4	40.4	1.4
2007-Feb-02 Fri	20	###	###	###			70.4	70.4	0.0
2007-Feb-01 Thu	19.75	###	19.73	###			76.3	76.3	0.0
2007-Jan-31 Wed	###	19.75	19.52	###	1,885,656	37,024,855	39.8	39.8	0.0
2007-Jan-30 Tue	19.73	19.8	###	19.7			34.9	34.9	1.4
2007-Jan-29 Mon	###	###	19.76	19.76			23.8	23.8	###
2007-Jan-25 Thu	20.55	20.58	20.25	###			###	###	0.0
2007-Jan-24 Wed	20.49	###	###	20.48			###	###	1.5
2007-Jan-23 Tue	###	###	###	###			80.3	80.3	0.0
2007-Jan-22 Mon	###	###	###	###	1,450,981	0	###	###	0.0
2007-Jan-19 Fri	###	20.29	###	###			31.9	31.9	0.0
2007-Jan-18 Thu	20.4	20.4	###	###			23.5	23.5	0.0
2007-Jan-17 Wed	###	###	20.2	20.27			###	###	1.4
2007-Jan-16 Tue	20.41	20.59	20.26	20.45			###	###	###
2007-Jan-15 Mon	20.56	20.7	20.43	20.51			31.0	31.0	###
2007-Jan-12 Fri	20.5	###	###	20.49			###	###	###
2007-Jan-11 Thu	20.2	20.45	###	20.44	6,599,953	###	77.5	77.5	1.5
2007-Jan-10 Wed	###	###	###	###	2,742,455	0	###	###	0.0
2007-Jan-09 Tue	###	20.24	###	20.23	2,852,372	###	68.3	68.3	1.4
2007-Jan-08 Mon	20.25	20.28	###	###	3,212,123	32,570,927	28.1	28.1	0.0
2007-Jan-05 Fri	20.46	20.53	###	20.45			37.7	37.7	###
2007-Jan-04 Thu	###	###	20.4	20.4	2,422,372	###	###	###	1.5
2007-Jan-03 Wed	###	###	20.75	20.83	1,087,286	###	16.4	16.4	1.5
2007-Jan-02 Tue	###	21.5	21.26	21.29	465,577	###	###	###	###
2006-Dec-29 Fri	21.43	21.45	21.25	###	314,149	6,707,081	22.9	22.9	0.0
2006-Dec-28 Thu	21.4	###	###	21.52	417,252	0	68.8	68.8	1.5
2006-Dec-27 Wed	###	21.4	21.28	21.4			###	###	1.5
2006-Dec-22 Fri	21	21.29	###	21.21			###	###	###
2006-Dec-21 Thu	21	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###	7,855,152	0	###	###	0.0
2006-Dec-19 Tue	###	###	21.58	21.85	4,395,823	###	###	###	###
2006-Dec-18 Mon	###	22.4	21.76	21.83	4,678,021	###	15.5	15.5	###
2006-Dec-15 Fri	###	22.25	21.84	###			###	###	0.0
2006-Dec-14 Thu	###	22	21.44	21.57			###	###	###
2006-Dec-13 Wed	21.4	21.72	###	21.47	2,094,489	22,746,150	###	###	###
2006-Dec-12 Tue	###	21.44	###	21.43	5,304,829	###	###	###	###
2006-Dec-11 Mon	###	21.44	###	21.44	3,684,376	###	###	###	###
2006-Dec-08 Fri	20.75	###	20.75	###			###	###	0.0
2006-Dec-07 Thu	###	20.79	20.55	20.7	3,035,541	###	73.3	73.3	1.5
2006-Dec-06 Wed	20.5	20.56	20.4	20.5			###	###	1.5
2006-Dec-05 Tue	20.25	20.55	###	20.28	2,497,584	25,662,675	###	###	1.4
2006-Dec-04 Mon	###	###	###	###			15.4	15.4	0.0
2006-Dec-01 Fri	21	21	###	20.75			27.4	27.4	1.5
2006-Nov-30 Thu	21	###	###	20.82	1,793,546	0	###	###	1.5
2006-Nov-29 Wed	20.7	###	20.58	###	2,309,026	23,759,877	###	###	0.0
2006-Nov-28 Tue	###	20.83	20.59	20.7	1,826,140	37,819,359	###	###	1.5
2006-Nov-27 Mon	###	21.2	###	###			###	###	0.0
2006-Nov-24 Fri	20.86	###	20.85	21.21	4,088,558	###	80.1	80.1	###
2006-Nov-23 Thu	###	20.86	###	20.84	2,318,277	24,179,629	###	###	1.5
2006-Nov-22 Wed	###	###	20.4	###	2,527,073	25,776,144	62.4	62.4	0.0
2006-Nov-21 Tue	###	###	###	###			###	###	0.0
2006-Nov-20 Mon	20.75	20.8	###	###	1,442,546	15,002,478	###	###	0.0
2006-Nov-17 Fri	20.43	20.81	20.43	20.7	3,546,546	73,129,778	77.9	77.9	1.5
2006-Nov-16 Thu	###	20.29	###	20.27			###	###	1.4
2006-Nov-15 Wed	20.25	20.49	###	20.27	3,637,055	37,261,628	###	###	1.4
2006-Nov-14 Tue	###	###	19.59	###			###	###	0.0
2006-Nov-13 Mon	###	###	###	###			###	###	0.0
2006-Nov-10 Fri	19.29	###	###	19.2			25.6	25.6	###
2006-Nov-09 Thu	###	###	###	19.27	1,738,447	0	###	###	###
2006-Nov-08 Wed	###	###	###	###			###	###	0.0
2006-Nov-07 Tue	19.21	###	###	19.2			###	###	###
2006-Nov-06 Mon	###	19.21	###	###	1,002,070	9,624,882	67.0	67.0	0.0
2006-Nov-03 Fri	###	19.27	###	###	1,370,421	###	###	###	0.0
2006-Nov-02 Thu	###	19.27	18.83	###			26.9	26.9	0.0
2006-Nov-01 Wed	###	###	###	###			###	###	0.0
2006-Oct-31 Tue	19.45	###	###	###	1,494,148	0	###	###	0.0
2006-Oct-30 Mon	19.7	19.7	###	19.55			###	###	###
2006-Oct-27 Fri	###	###	19.74	19.8	2,377,975	###	###	###	1.4
2006-Oct-26 Thu	###	###	19.78	###			###	###	0.0
2006-Oct-25 Wed	###	19.57	19.21	19.52	2,412,185	###	72.7	72.7	1.4
2006-Oct-24 Tue	###	###	###	###			###	###	0.0
2006-Oct-23 Mon	###	###	###	19.7	937,977	0	###	###	1.4
2006-Oct-20 Fri	###	20.25	19.72	20.2	1,667,144	33,317,872	71.2	71.2	1.4
2006-Oct-19 Thu	20.4	20.4	19.81	###	9,391,129	188,808,648	###	###	0.0
2006-Oct-18 Wed	21.51	21.79	###	20.59	13,843,722	150,827,351	5.3	5.3	###
2006-Oct-17 Tue	0	0	0	0	0				0.0
2006-Oct-16 Mon	19.8	###	###	19.85			65.4	65.4	1.4
2006-Oct-13 Fri	###	19.59	###	19.43			69.7	69.7	1.4