(PFG) PRIME FINANCIAL GROUP LIMITED Daily Prices Page 8

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 Fri 25-May-23 07:38:29 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

(PFG) PRIME FINANCIAL GROUP LIMITED Daily Prices Page 8...

TOC Company Info for PFG Limits

Company Details for (PFG) PRIME FINANCIAL GROUP LIMITED

Listing Code	PFG
Listing Name	PRIME FINANCIAL GROUP LIMITED
GICS Sector	Financial Services
ISIN Name	PRIME FINANCIAL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PFG7

Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for PFG .. Friday 14th February 2025

PFG 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	###	1	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PFG Bottom

<< Previous 1 2 3 4 5 6 7 8

End of day Prices (full format),

600 Days for (PFG) PRIME FINANCIAL GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Jul-15 Tue	###	###	###	###			###	###	0.0
2008-Jul-14 Mon	###	###	0.325	0.325			###	###	###
2008-Jul-11 Fri	0.325	0.325	0.325	0.325			65.3	65.3	###
2008-Jul-10 Thu	0.325	0.325	###	0.325			73.4	73.4	###
2008-Jul-09 Wed	###	###	###	0.325			###	###	###
2008-Jul-08 Tue	###	0.355	###	###			6.3	6.3	0.0
2008-Jul-07 Mon	###	0.355	###	###			75.4	75.4	0.0
2008-Jul-04 Fri	###	###	###	###	56,521	0	66.6	66.6	0.0
2008-Jul-03 Thu	###	###	0.29	###			###	###	0.0
2008-Jul-02 Wed	###	###	###	###			6.1	6.1	0.0
2008-Jul-01 Tue	###	###	###	###	0				0.0
2008-Jun-30 Mon	###	###	###	###			89.3	89.3	0.0
2008-Jun-27 Fri	###	###	###	###			###	###	0.0
2008-Jun-26 Thu	###	###	###	###			###	###	0.0
2008-Jun-25 Wed	###	###	###	###			93.2	93.2	0.0
2008-Jun-24 Tue	###	###	###	###			72.1	72.1	0.0
2008-Jun-23 Mon	###	###	###	###	158,924	0	10.6	10.6	0.0
2008-Jun-20 Fri	###	###	###	###			###	###	0.0
2008-Jun-19 Thu	###	###	###	###			###	###	0.0
2008-Jun-18 Wed	###	###	0.375	###			13.2	13.2	0.0
2008-Jun-17 Tue	0.4	0.4	0.385	0.4			66.5	66.5	0.0
2008-Jun-16 Mon	0.4	0.4	###	0.4	360,850	72,170	###	###	0.0
2008-Jun-13 Fri	0.4	0.4	###	0.4			72.2	72.2	0.0
2008-Jun-12 Thu	0.4	0.4	###	###			###	###	0.0
2008-Jun-11 Wed	0.4	0.4	0.4	0.4	0				0.0
2008-Jun-10 Tue	0.4	0.4	###	0.4			77.9	77.9	0.0
2008-Jun-06 Fri	0.4	0.4	0.4	0.4			72.2	72.2	0.0
2008-Jun-05 Thu	0.4	###	0.4	0.4			75.9	75.9	0.0
2008-Jun-04 Wed	0.4	0.4	0.4	0.4	91,220	36,488	###	###	0.0
2008-Jun-03 Tue	0.4	0.4	0.4	0.4			###	###	0.0
2008-Jun-02 Mon	0.41	0.41	0.41	0.41	47,050	###	73.2	73.2	###
2008-May-30 Fri	0.41	0.41	0.41	0.41			###	###	###
2008-May-29 Thu	0.4	0.4	###	0.4			66.4	66.4	0.0
2008-May-28 Wed	0.4	0.4	0.4	0.4			75.8	75.8	0.0
2008-May-27 Tue	###	###	0.4	0.4	355,954	###	29.9	29.9	0.0
2008-May-26 Mon	0.41	0.41	0.41	0.41			###	###	###
2008-May-23 Fri	0.41	0.42	0.41	0.42	15,682	###	###	###	###
2008-May-22 Thu	0.42	0.42	0.4	0.42			65.3	65.3	###
2008-May-21 Wed	0.43	0.43	0.42	0.42			17.5	17.5	###
2008-May-20 Tue	0.4	0.45	0.4	0.45			98.3	98.3	0.0
2008-May-19 Mon	###	0.4	###	0.4			80.9	80.9	0.0
2008-May-16 Fri	###	###	###	###	186,875	0	###	###	0.0
2008-May-15 Thu	###	###	###	###	49,321	0	65.0	65.0	0.0
2008-May-14 Wed	###	###	###	###			65.8	65.8	0.0
2008-May-13 Tue	###	###	###	###	19,179	0	###	###	0.0
2008-May-12 Mon	0.4	0.4	###	0.4			68.4	68.4	0.0
2008-May-09 Fri	###	0.4	###	0.4			72.4	72.4	0.0
2008-May-08 Thu	0.4	0.4	0.4	0.4	29,850	11,940	62.5	62.5	0.0
2008-May-07 Wed	###	###	###	0.4			###	###	0.0
2008-May-06 Tue	0.41	0.41	0.41	0.41			###	###	###
2008-May-05 Mon	###	0.41	###	0.41			###	###	###
2008-May-02 Fri	0.4	0.41	0.4	0.41			82.5	82.5	###
2008-May-01 Thu	0.4	0.4	0.4	0.4			67.3	67.3	0.0
2008-Apr-30 Wed	0.4	0.4	0.4	0.4			###	###	0.0
2008-Apr-29 Tue	###	0.4	###	0.4			78.1	78.1	0.0
2008-Apr-28 Mon	0.425	0.425	0.4	0.4			6.5	6.5	0.0
2008-Apr-24 Thu	0.4	0.425	0.4	0.425			###	###	###
2008-Apr-23 Wed	0.42	0.425	0.4	0.41	81,951	###	###	###	###
2008-Apr-22 Tue	###	0.425	###	0.425			85.3	85.3	###
2008-Apr-21 Mon	0.43	0.43	###	###	20,447	###	12.6	12.6	0.0
2008-Apr-18 Fri	0.43	0.43	0.43	0.43			71.3	71.3	###
2008-Apr-17 Thu	0.43	0.44	0.43	###			77.8	77.8	0.0
2008-Apr-16 Wed	###	0.41	###	0.41			###	###	###
2008-Apr-15 Tue	###	###	###	###			65.5	65.5	0.0
2008-Apr-14 Mon	###	0.41	0.4	0.41			###	###	###
2008-Apr-11 Fri	0.41	0.41	0.41	0.41	0				###
2008-Apr-10 Thu	0.41	0.41	0.41	0.41	9,379	3,845	###	###	###
2008-Apr-09 Wed	###	0.42	0.4	0.41			80.0	80.0	###
2008-Apr-08 Tue	###	0.42	###	0.42			78.8	78.8	###
2008-Apr-07 Mon	0.4	0.42	0.4	###			###	###	0.0
2008-Apr-04 Fri	0.4	###	0.4	0.4	155,350	31,070	61.1	61.1	0.0
2008-Apr-03 Thu	0.42	0.43	0.4	0.4	134,979	###	###	###	0.0
2008-Apr-02 Wed	###	0.42	###	0.42			96.3	96.3	###
2008-Apr-01 Tue	###	###	###	###			###	###	0.0
2008-Mar-31 Mon	###	0.4	###	0.4			###	###	0.0
2008-Mar-28 Fri	0.4	0.41	###	0.4			###	###	0.0
2008-Mar-27 Thu	###	0.4	###	0.4			71.1	71.1	0.0
2008-Mar-26 Wed	0.4	0.4	0.4	0.4			61.5	61.5	0.0
2008-Mar-25 Tue	0.4	0.4	###	0.4			66.6	66.6	0.0
2008-Mar-20 Thu	0.4	0.4	0.4	0.4			73.5	73.5	0.0
2008-Mar-19 Wed	0.4	0.4	###	0.4			69.1	69.1	0.0
2008-Mar-18 Tue	0.4	0.4	0.4	0.4			###	###	0.0
2008-Mar-17 Mon	0.41	0.41	0.4	0.4	157,820	###	28.0	28.0	0.0
2008-Mar-14 Fri	0.42	0.42	0.4	0.4			###	###	0.0
2008-Mar-13 Thu	0.43	0.43	0.42	0.425			###	###	###
2008-Mar-12 Wed	0.45	0.45	0.4	0.43			13.9	13.9	###
2008-Mar-11 Tue	0.46	0.46	0.4	0.4	209,950	90,278	###	###	0.0
2008-Mar-10 Mon	0.45	0.46	0.45	0.46			###	###	0.0
2008-Mar-07 Fri	0.475	0.475	0.45	0.46	99,871	###	23.0	23.0	0.0
2008-Mar-06 Thu	0.5	0.5	0.475	0.475			###	###	###
2008-Mar-05 Wed	0.48	0.48	0.48	0.48	3,650	1,752	75.2	75.2	0.0
2008-Mar-04 Tue	0.5	0.5	0.475	0.475	35,250	17,184	###	###	###
2008-Mar-03 Mon	0.49	0.49	0.49	0.49			###	###	###
2008-Feb-29 Fri	0.5	###	0.5	0.5	38,480	9,620	###	###	0.0
2008-Feb-28 Thu	0.53	0.54	0.5	0.53			70.8	70.8	0.0
2008-Feb-27 Wed	0.55	0.55	0.525	0.53			###	###	0.0
2008-Feb-26 Tue	0.58	0.58	0.55	0.55			###	###	###
2008-Feb-25 Mon	0.575	0.575	0.57	0.57			32.7	32.7	###
2008-Feb-22 Fri	0.52	###	0.52	###			99.5	99.5	0.0
2008-Feb-21 Thu	0.51	0.52	0.49	0.52			81.6	81.6	0.0
2008-Feb-20 Wed	0.45	0.5	0.45	0.5			98.0	98.0	0.0
2008-Feb-19 Tue	0.47	0.47	0.45	0.45	51,950	###	9.1	9.1	0.0
2008-Feb-18 Mon	0.47	0.47	0.43	0.45			11.3	11.3	0.0
2008-Feb-15 Fri	0.47	0.49	0.43	0.49	105,775	48,656	###	###	###
2008-Feb-14 Thu	0.45	0.45	0.45	0.45			###	###	0.0
2008-Feb-13 Wed	###	###	0.4	0.4			0.9	0.9	0.0
2008-Feb-12 Tue	0.47	0.47	0.46	0.47			###	###	###
2008-Feb-11 Mon	0	0	0	0	0				0.0
2008-Feb-08 Fri	0.48	0.5	0.48	0.49			79.7	79.7	###
2008-Feb-07 Thu	0.5	0.5	0.48	0.48			###	###	0.0
2008-Feb-06 Wed	0	0	0	0	0				0.0
2008-Feb-05 Tue	0	0	0	0	0				0.0
2008-Feb-04 Mon	0.52	0.52	0.48	0.48			###	###	0.0
2008-Feb-01 Fri	0.49	0.52	0.49	0.52	104,026	###	###	###	0.0
2008-Jan-31 Thu	0.48	0.49	0.43	0.49			79.1	79.1	###
2008-Jan-30 Wed	0.49	0.49	0.48	0.49			###	###	###
2008-Jan-29 Tue	0.51	0.51	0.49	0.49	145,186	###	19.5	19.5	###
2008-Jan-25 Fri	0.51	0.52	0.5	0.51	179,984	###	###	###	###
2008-Jan-24 Thu	###	0.53	###	0.52			68.5	68.5	0.0
2008-Jan-23 Wed	0.51	0.52	0.51	0.52	69,988	36,043	###	###	0.0
2008-Jan-22 Tue	0.58	0.58	0.42	0.42	395,545	197,772	###	###	###
2008-Jan-21 Mon	0.58	###	0.58	0.58			82.9	82.9	###
2008-Jan-18 Fri	###	###	0.58	###			87.5	87.5	0.0
2008-Jan-17 Thu	###	###	###	###			###	###	0.0
2008-Jan-16 Wed	###	###	###	###	58,250	0	###	###	0.0
2008-Jan-15 Tue	###	###	###	###			###	###	0.0
2008-Jan-14 Mon	###	0.7	###	0.7			98.3	98.3	###
2008-Jan-11 Fri	0.7	0.7	0.7	0.7			80.6	80.6	###
2008-Jan-10 Thu	###	###	0.7	0.7			###	###	###
2008-Jan-09 Wed	0.725	0.725	0.7	0.7			###	###	###
2008-Jan-08 Tue	0.73	0.73	0.72	0.725			###	###	###
2008-Jan-07 Mon	0.7	0.7	###	###	24,372	###	3.9	3.9	0.0
2008-Jan-04 Fri	0.7	0.73	0.7	0.73			91.7	91.7	0.1
2008-Jan-03 Thu	0	0	0	0	0				0.0
2008-Jan-02 Wed	0.75	0.75	0.75	0.75			###	###	###
2007-Dec-31 Mon	0.71	0.75	0.71	0.75			###	###	###
2007-Dec-28 Fri	0.73	0.73	0.73	0.73			###	###	0.1
2007-Dec-27 Thu	0.73	0.73	0.73	0.73			66.2	66.2	0.1
2007-Dec-24 Mon	0.73	0.73	0.7	0.7			###	###	###
2007-Dec-21 Fri	0.73	0.73	0.73	0.73			64.1	64.1	0.1
2007-Dec-20 Thu	0.75	0.75	0.72	0.73	27,528	###	18.4	18.4	0.1
2007-Dec-19 Wed	0.745	0.75	0.73	0.75	44,089	32,625	71.6	71.6	###
2007-Dec-18 Tue	0.755	0.755	0.7	0.745			###	###	###
2007-Dec-17 Mon	0.775	0.78	0.755	0.78	62,150	###	###	###	0.1
2007-Dec-14 Fri	0.78	0.78	0.775	0.78			###	###	0.1
2007-Dec-13 Thu	0.77	0.78	0.76	0.78			81.3	81.3	0.1
2007-Dec-12 Wed	0.78	0.78	0.755	0.77	14,946	11,471	21.3	21.3	0.1
2007-Dec-11 Tue	0.79	0.79	0.78	0.78			25.2	25.2	0.1
2007-Dec-10 Mon	0.8	0.8	0.8	0.8			###	###	0.1
2007-Dec-07 Fri	0.8	0.8	0.75	0.75			###	###	###
2007-Dec-06 Thu	0.76	0.76	0.75	0.75			20.8	20.8	###
2007-Dec-05 Wed	0.79	0.79	0.76	0.76			###	###	0.1
2007-Dec-04 Tue	0.79	0.79	0.76	0.79	21,020	###	68.0	68.0	###
2007-Dec-03 Mon	0.78	0.79	0.76	0.76			###	###	0.1
2007-Nov-30 Fri	0.79	0.79	0.79	0.79			60.5	60.5	###
2007-Nov-29 Thu	0.79	0.8	0.78	0.8	205,540	162,376	###	###	0.1
2007-Nov-28 Wed	0.79	0.8	0.79	0.79			###	###	###
2007-Nov-27 Tue	0.8	0.8	0.8	0.8	6,250	###	###	###	0.1
2007-Nov-26 Mon	0.8	0.81	0.8	0.81			###	###	0.1
2007-Nov-23 Fri	0.79	0.79	0.75	###			###	###	0.0
2007-Nov-22 Thu	0.78	0.8	0.75	0.8			###	###	0.1
2007-Nov-21 Wed	0.785	0.8	0.785	0.785	87,444	###	74.1	74.1	###
2007-Nov-20 Tue	###	###	###	###			###	###	0.0
2007-Nov-19 Mon	0.825	0.825	0.81	###			###	###	0.0
2007-Nov-16 Fri	0.82	0.825	0.81	0.825			72.6	72.6	0.1
2007-Nov-15 Thu	0.82	0.82	0.82	0.82			###	###	0.1
2007-Nov-14 Wed	###	###	0.83	0.83			31.9	31.9	###
2007-Nov-13 Tue	0.825	0.825	0.8	0.82			###	###	0.1
2007-Nov-12 Mon	0.85	0.85	0.85	0.85	56,277	###	###	###	###
2007-Nov-09 Fri	0.85	0.855	0.85	0.855	818,723	###	70.9	70.9	###
2007-Nov-08 Thu	0.85	0.85	0.82	0.82	42,282	###	###	###	0.1
2007-Nov-07 Wed	0.88	0.88	0.88	0.88			###	###	0.1
2007-Nov-06 Tue	0.86	0.875	0.86	0.875			###	###	0.1
2007-Nov-05 Mon	0.89	0.89	0.875	0.875	4,953	4,371	###	###	0.1
2007-Nov-02 Fri	###	###	0.875	0.89	93,747	###	###	###	###
2007-Nov-01 Thu	0.88	###	0.88	###			###	###	0.0
2007-Oct-31 Wed	0.88	0.88	0.85	0.875			###	###	0.1
2007-Oct-30 Tue	0.86	0.88	0.85	0.88			84.3	84.3	0.1
2007-Oct-29 Mon	###	###	0.86	0.88			###	###	0.1
2007-Oct-26 Fri	###	###	0.86	###			###	###	0.0
2007-Oct-25 Thu	###	###	0.87	###			70.3	70.3	0.0
2007-Oct-24 Wed	0.88	###	0.87	###	73,680	32,050	###	###	0.0
2007-Oct-23 Tue	0.875	0.88	0.86	0.86	12,680	###	16.0	16.0	###
2007-Oct-22 Mon	###	0.89	0.85	0.85			23.8	23.8	###
2007-Oct-19 Fri	0.88	0.88	0.85	###			21.2	21.2	0.0
2007-Oct-18 Thu	0.88	###	0.86	###	91,450	39,323	79.2	79.2	0.0
2007-Oct-17 Wed	0.88	0.88	0.86	0.88			###	###	0.1
2007-Oct-16 Tue	0.88	0.88	0.88	0.88	12,550	11,044	66.6	66.6	0.1
2007-Oct-15 Mon	0.89	0.89	0.86	0.86	197,355	172,685	###	###	###
2007-Oct-12 Fri	0.87	0.88	0.87	0.88	926,672	###	78.0	78.0	0.1
2007-Oct-11 Thu	0.88	0.88	0.87	0.87	15,752	13,783	###	###	0.1
2007-Oct-10 Wed	0.87	###	0.87	0.88	54,248	###	###	###	0.1
2007-Oct-09 Tue	0.885	###	0.87	0.88			30.8	30.8	0.1
2007-Oct-08 Mon	0.88	0.885	0.88	0.885			###	###	###
2007-Oct-05 Fri	###	###	###	###			###	###	0.0
2007-Oct-04 Thu	0.89	###	0.88	###			76.8	76.8	0.0
2007-Oct-03 Wed	###	0.945	###	0.945			93.8	93.8	0.1
2007-Oct-02 Tue	###	###	0.88	0.88	38,220	###	22.1	22.1	0.1
2007-Oct-01 Mon	###	###	0.88	0.88			###	###	0.1
2007-Sep-28 Fri	0.855	###	0.85	###			97.1	97.1	0.0
2007-Sep-27 Thu	0.845	0.89	0.84	0.845	1,021,886	###	61.8	61.8	###
2007-Sep-26 Wed	0.86	0.88	0.84	0.84			###	###	###
2007-Sep-25 Tue	0.89	0.89	0.84	0.89			64.4	64.4	###
2007-Sep-24 Mon	###	###	0.875	0.89			###	###	###
2007-Sep-21 Fri	0.885	###	0.82	###			###	###	0.0
2007-Sep-20 Thu	###	###	###	0.88	58,056	0	###	###	0.1
2007-Sep-19 Wed	###	###	###	###			###	###	0.0
2007-Sep-18 Tue	0.86	###	0.85	###	52,980	###	###	###	0.0
2007-Sep-17 Mon	###	###	0.88	###			###	###	0.0
2007-Sep-14 Fri	0.89	###	0.89	###			73.6	73.6	0.0
2007-Sep-13 Thu	###	###	###	###			28.2	28.2	0.0
2007-Sep-12 Wed	0.88	###	0.86	###			87.7	87.7	0.0
2007-Sep-11 Tue	0.88	###	0.88	0.89			77.8	77.8	###
2007-Sep-10 Mon	0.89	0.89	0.89	0.89			###	###	###
2007-Sep-07 Fri	0.89	0.89	0.89	0.89			###	###	###
2007-Sep-06 Thu	###	###	0.89	0.89	159,357	###	###	###	###
2007-Sep-05 Wed	###	###	###	###	45,985	0	72.1	72.1	0.0
2007-Sep-04 Tue	###	###	###	###	51,275	0	###	###	0.0
2007-Sep-03 Mon	###	###	###	###			###	###	0.0
2007-Aug-31 Fri	0.975	0.975	###	###			###	###	0.0
2007-Aug-30 Thu	###	0.985	###	0.985	24,250	11,943	###	###	###
2007-Aug-29 Wed	###	###	0.88	###			60.0	60.0	0.0
2007-Aug-28 Tue	###	###	###	###	11,921	0	12.3	12.3	0.0
2007-Aug-27 Mon	###	###	0.955	###			15.0	15.0	0.0
2007-Aug-24 Fri	###	1	###	###			85.2	85.2	0.0
2007-Aug-23 Thu	###	1	###	1	53,446	26,723	###	###	###
2007-Aug-22 Wed	###	###	###	###	57,222	0	###	###	0.0
2007-Aug-21 Tue	###	###	###	###	71,677	0	###	###	0.0
2007-Aug-20 Mon	###	###	###	###	130,845	0	###	###	0.0
2007-Aug-17 Fri	###	###	###	###	302,520	0	###	###	0.0
2007-Aug-16 Thu	###	###	0.85	###			83.4	83.4	0.0
2007-Aug-15 Wed	###	###	###	###	52,957	0	59.8	59.8	0.0
2007-Aug-14 Tue	###	###	###	###	69,684	0	###	###	0.0
2007-Aug-13 Mon	1.085	###	###	###			26.5	26.5	0.0
2007-Aug-10 Fri	###	###	###	###			###	###	0.0
2007-Aug-09 Thu	###	###	###	###	62,659	0	###	###	0.0
2007-Aug-08 Wed	###	###	###	###			56.6	56.6	0.0
2007-Aug-07 Tue	###	###	###	###			###	###	0.0
2007-Aug-06 Mon	###	###	###	###			###	###	0.0
2007-Aug-03 Fri	###	###	###	###			69.9	69.9	0.0
2007-Aug-02 Thu	###	###	###	###	42,427	0	46.7	46.7	0.0
2007-Aug-01 Wed	###	###	###	###			###	###	0.0
2007-Jul-31 Tue	###	###	###	###			###	###	0.0
2007-Jul-30 Mon	###	###	###	###	77,155	0	25.3	25.3	0.0
2007-Jul-27 Fri	###	###	###	###	16,120	0	91.8	91.8	0.0
2007-Jul-26 Thu	###	###	###	###			34.3	34.3	0.0
2007-Jul-25 Wed	###	###	###	###	39,583	0	88.8	88.8	0.0
2007-Jul-24 Tue	###	###	###	1.125	293,945	0	76.7	76.7	###
2007-Jul-23 Mon	###	###	###	###	117,975	0	###	###	0.0
2007-Jul-20 Fri	###	###	###	###			###	###	0.0
2007-Jul-19 Thu	###	###	1.045	###			63.5	63.5	0.0
2007-Jul-18 Wed	###	###	###	###			39.0	39.0	0.0
2007-Jul-17 Tue	###	###	###	###	31,652	0	30.7	30.7	0.0
2007-Jul-16 Mon	###	###	###	###			87.2	87.2	0.0
2007-Jul-13 Fri	###	###	1.075	###			###	###	0.0
2007-Jul-12 Thu	###	###	###	###	16,950	0	71.3	71.3	0.0
2007-Jul-11 Wed	###	###	###	###	412,747	0	###	###	0.0
2007-Jul-10 Tue	###	###	###	###	15,085	0	88.7	88.7	0.0
2007-Jul-09 Mon	###	###	###	###			###	###	0.0
2007-Jul-06 Fri	###	###	###	###	44,873	0	19.7	19.7	0.0
2007-Jul-05 Thu	###	###	###	###			62.1	62.1	0.0
2007-Jul-04 Wed	###	###	###	###	118,572	0	###	###	0.0
2007-Jul-03 Tue	###	###	###	###			###	###	0.0
2007-Jul-02 Mon	###	###	###	###	49,152	0	32.7	32.7	0.0
2007-Jun-29 Fri	###	###	###	###			75.4	75.4	0.0
2007-Jun-28 Thu	###	###	1	###	37,820	###	78.4	78.4	0.0
2007-Jun-27 Wed	###	###	###	###			24.2	24.2	0.0
2007-Jun-26 Tue	###	###	###	###			84.1	84.1	0.0
2007-Jun-25 Mon	###	1.055	###	###			70.6	70.6	0.0
2007-Jun-22 Fri	###	###	###	###	48,250	0	###	###	0.0
2007-Jun-21 Thu	###	###	###	###	45,073	0	27.8	27.8	0.0
2007-Jun-20 Wed	###	###	###	1.075			29.6	29.6	###
2007-Jun-19 Tue	###	###	###	###			###	###	0.0
2007-Jun-18 Mon	###	###	###	###			###	###	0.0
2007-Jun-15 Fri	###	###	###	1.025			###	###	###
2007-Jun-14 Thu	###	1	###	1	27,726	###	90.4	90.4	###
2007-Jun-13 Wed	###	###	###	###	24,844	0	###	###	0.0
2007-Jun-12 Tue	###	###	###	###			33.5	33.5	0.0
2007-Jun-08 Fri	###	###	###	###			82.7	82.7	0.0
2007-Jun-07 Thu	###	###	###	###	127,853	0	87.1	87.1	0.0
2007-Jun-06 Wed	###	###	###	###			68.1	68.1	0.0
2007-Jun-05 Tue	###	###	0.88	###	94,755	###	###	###	0.0
2007-Jun-04 Mon	###	###	0.85	###	152,749	###	9.0	9.0	0.0
2007-Jun-01 Fri	###	###	###	###	16,228	0	62.7	62.7	0.0
2007-May-31 Thu	###	###	###	###			22.3	22.3	0.0
2007-May-30 Wed	###	###	0.945	###	65,347	30,876	23.5	23.5	0.0
2007-May-29 Tue	###	###	###	###			19.3	19.3	0.0
2007-May-28 Mon	###	###	###	###			###	###	0.0
2007-May-25 Fri	1	1	###	###	63,950	31,975	###	###	0.0
2007-May-24 Thu	1	###	1	###			###	###	0.0
2007-May-23 Wed	1	###	1	1			65.3	65.3	###
2007-May-22 Tue	###	1	###	###	50,623	###	###	###	0.0
2007-May-21 Mon	###	###	###	###			###	###	0.0
2007-May-18 Fri	0	0	0	0	0				0.0
2007-May-17 Thu	###	1	###	###			65.4	65.4	0.0
2007-May-16 Wed	###	###	###	###			20.1	20.1	0.0
2007-May-15 Tue	###	###	###	###			70.4	70.4	0.0
2007-May-14 Mon	0.975	0.975	###	###			24.3	24.3	0.0
2007-May-11 Fri	###	###	###	###			16.1	16.1	0.0
2007-May-10 Thu	###	###	###	###	88,671	0	###	###	0.0
2007-May-09 Wed	###	###	###	###			75.6	75.6	0.0
2007-May-08 Tue	###	###	###	###			78.4	78.4	0.0
2007-May-07 Mon	###	0.975	###	###			###	###	0.0
2007-May-04 Fri	0.985	0.985	0.975	0.975			###	###	###
2007-May-03 Thu	###	1	###	###	112,220	###	###	###	0.0
2007-May-02 Wed	###	###	###	###	74,745	0	###	###	0.0
2007-May-01 Tue	1	1	###	###			###	###	0.0
2007-Apr-30 Mon	###	###	1	1			20.0	20.0	###
2007-Apr-27 Fri	###	###	###	###			84.4	84.4	0.0
2007-Apr-26 Thu	###	###	###	###			16.7	16.7	0.0
2007-Apr-24 Tue	1.045	###	1	###	42,451	21,225	###	###	0.0
2007-Apr-23 Mon	###	###	###	###	32,441	0	69.8	69.8	0.0
2007-Apr-20 Fri	###	###	###	###	52,150	0	18.0	18.0	0.0
2007-Apr-19 Thu	###	###	###	###			###	###	0.0
2007-Apr-18 Wed	###	###	###	###	30,250	0	64.9	64.9	0.0
2007-Apr-17 Tue	###	###	###	###			28.7	28.7	0.0
2007-Apr-16 Mon	###	###	###	###			64.9	64.9	0.0
2007-Apr-13 Fri	###	###	###	###	68,250	0	19.4	19.4	0.0
2007-Apr-12 Thu	###	###	###	###			###	###	0.0
2007-Apr-11 Wed	###	###	###	###			###	###	0.0
2007-Apr-10 Tue	1.085	###	1.085	###	48,250	26,175	73.4	73.4	0.0
2007-Apr-05 Thu	1.085	###	1.085	###			79.4	79.4	0.0
2007-Apr-04 Wed	###	###	1.085	1.085	37,050	###	21.9	21.9	0.1
2007-Apr-03 Tue	###	###	1.085	###	54,526	29,580	###	###	0.0
2007-Apr-02 Mon	###	###	###	###			80.0	80.0	0.0
2007-Mar-30 Fri	###	###	###	###	21,440	0	60.4	60.4	0.0
2007-Mar-29 Thu	###	###	###	###			71.4	71.4	0.0
2007-Mar-28 Wed	###	###	###	###	2,596,650	0	84.2	84.2	0.0
2007-Mar-27 Tue	###	###	###	###			9.0	9.0	0.0
2007-Mar-26 Mon	###	1.085	###	1.085			94.0	94.0	0.1
2007-Mar-23 Fri	###	###	###	###	85,750	0	19.9	19.9	0.0
2007-Mar-22 Thu	###	###	###	###	229,427	0	###	###	0.0
2007-Mar-21 Wed	###	###	###	###			###	###	0.0
2007-Mar-20 Tue	###	###	###	###	17,220	0	###	###	0.0
2007-Mar-19 Mon	###	###	###	###	74,050	0	###	###	0.0
2007-Mar-16 Fri	###	###	###	###			###	###	0.0
2007-Mar-15 Thu	###	###	###	###	52,653	0	###	###	0.0
2007-Mar-14 Wed	0	0	0	0	0				0.0
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	###	###	###	###			###	###	0.0
2007-Mar-09 Fri	###	###	###	###			85.1	85.1	0.0
2007-Mar-08 Thu	###	###	###	###			13.4	13.4	0.0
2007-Mar-07 Wed	###	1.145	###	###			###	###	0.0
2007-Mar-06 Tue	###	###	###	###			###	###	0.0
2007-Mar-05 Mon	###	###	###	###	48,349	0	###	###	0.0
2007-Mar-02 Fri	###	1.2	###	1.2			95.0	95.0	0.1
2007-Mar-01 Thu	###	###	###	###	25,153	0	25.2	25.2	0.0
2007-Feb-28 Wed	###	###	###	###	39,049	0	###	###	0.0
2007-Feb-27 Tue	1.22	1.22	###	###			###	###	0.0
2007-Feb-26 Mon	1.25	1.25	###	1.25	61,750	###	64.2	64.2	###
2007-Feb-23 Fri	1.25	1.27	1.2	1.25	131,372	162,244	65.8	65.8	###
2007-Feb-22 Thu	1.26	1.28	1.22	1.28			79.3	79.3	###
2007-Feb-21 Wed	1.25	1.27	1.25	1.27			83.5	83.5	###
2007-Feb-20 Tue	1.285	1.285	1.25	1.25			13.7	13.7	###
2007-Feb-19 Mon	1.27	1.29	1.27	1.29			###	###	0.1
2007-Feb-16 Fri	###	###	###	###			69.8	69.8	0.0
2007-Feb-15 Thu	1.28	1.28	###	1.28			69.0	69.0	###
2007-Feb-14 Wed	1.29	1.29	1.29	1.29			67.0	67.0	0.1
2007-Feb-13 Tue	1.26	###	1.26	###			###	###	0.0
2007-Feb-12 Mon	1.26	###	1.25	1.29	63,155	39,471	86.6	86.6	0.1
2007-Feb-09 Fri	1.2	1.25	1.2	1.25			91.2	91.2	###
2007-Feb-08 Thu	1.21	1.23	1.2	1.2	89,587	108,848	28.9	28.9	0.1
2007-Feb-07 Wed	###	1.2	###	1.2			87.6	87.6	0.1
2007-Feb-06 Tue	###	###	###	###	109,443	0	###	###	0.0
2007-Feb-05 Mon	###	###	###	###			80.1	80.1	0.0
2007-Feb-02 Fri	1.2	1.22	1.2	1.2			65.7	65.7	0.1
2007-Feb-01 Thu	1.27	1.27	1.2	1.2	54,652	###	5.6	5.6	0.1
2007-Jan-31 Wed	0	0	0	0	0				0.0
2007-Jan-30 Tue	1.26	1.26	1.26	1.26	47,475	###	65.1	65.1	###
2007-Jan-29 Mon	1.26	###	1.25	###	81,525	50,953	###	###	0.0
2007-Jan-25 Thu	1.26	1.27	1.26	1.26	153,654	194,372	###	###	###
2007-Jan-24 Wed	1.26	1.26	1.26	1.26			###	###	###
2007-Jan-23 Tue	###	###	1.22	1.25			###	###	###
2007-Jan-22 Mon	###	###	###	###			###	###	0.0
2007-Jan-19 Fri	###	###	###	###	15,750	0	###	###	0.0
2007-Jan-18 Thu	###	###	###	###			68.4	68.4	0.0
2007-Jan-17 Wed	###	###	###	###	180,829	0	###	###	0.0
2007-Jan-16 Tue	###	###	###	###	35,340	0	61.9	61.9	0.0
2007-Jan-15 Mon	###	###	###	###			20.3	20.3	0.0
2007-Jan-12 Fri	###	###	###	###			###	###	0.0
2007-Jan-11 Thu	###	###	###	###	140,954	0	###	###	0.0
2007-Jan-10 Wed	###	###	###	###			39.2	39.2	0.0
2007-Jan-09 Tue	###	###	###	###	21,783	0	###	###	0.0
2007-Jan-08 Mon	1.325	###	1.325	###			###	###	0.0