(PMM) PORTMAN LIMITED Daily Prices - Stock Trading OzSuper

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 Fri 24-Apr-26 04:58:47 AM 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

(PMM) PORTMAN LIMITED Daily Prices...

TOC Company Info for PMM Limits

Company Details for (PMM) PORTMAN LIMITED

Listing Code	PMM
Listing Name	PORTMAN LIMITED
GICS Sector	Materials
ISIN Name	PORTMAN LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PMM1

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for PMM .. Tuesday 11th November 2008

PMM 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	0.49	###	0.0
MAX	21.55	###	98.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PMM Bottom

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

End of day Prices (full format),

300 Days for (PMM) PORTMAN LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.0515
2008-Dec-10 Wed	21.22	21.22	21.22	21.22	0				1.5
2008-Dec-09 Tue	21.22	21.22	21.22	21.22	0				1.5
2008-Dec-08 Mon	21.22	21.22	21.22	21.22	0				1.5
2008-Dec-05 Fri	21.22	21.22	21.22	21.22	0				1.5
2008-Dec-04 Thu	21.22	21.22	21.22	21.22	0				1.5
2008-Dec-03 Wed	21.22	21.22	21.22	21.22	0				1.5
2008-Dec-02 Tue	21.22	21.22	21.22	21.22	0				1.5
2008-Dec-01 Mon	21.22	21.22	21.22	21.22	0				1.5
2008-Nov-28 Fri	21.22	21.22	21.22	21.22	0				1.5
2008-Nov-27 Thu	21.22	21.22	21.22	21.22	0				1.5
2008-Nov-26 Wed	21.22	21.22	21.22	21.22	0				1.5
2008-Nov-25 Tue	21.22	21.22	21.22	21.22	0				1.5
2008-Nov-24 Mon	21.22	21.22	21.22	21.22	0				1.5
2008-Nov-21 Fri	21.22	21.22	21.22	21.22	0				1.5
2008-Nov-20 Thu	21.22	21.22	21.22	21.22	0				1.5
2008-Nov-19 Wed	21.22	21.22	21.22	21.22	0				1.5
2008-Nov-18 Tue	21.22	21.22	21.22	21.22	0				1.5
2008-Nov-17 Mon	21.22	21.22	21.22	21.22	0				1.5
2008-Nov-14 Fri	21.22	21.22	21.22	21.22	0				1.5
2008-Nov-13 Thu	21.22	21.22	21.22	21.22	0				1.5
2008-Nov-12 Wed	21.22	21.22	21.22	21.22	0				1.5
2008-Nov-11 Tue	21.21	21.22	21.21	21.22			###	###	1.5
2008-Nov-10 Mon	###	21.21	###	21.21	6,081	64,489	80.6	80.6	###
2008-Nov-07 Fri	21.2	21.55	21.2	21.2			70.9	70.9	1.5
2008-Nov-06 Thu	###	21.2	###	21.2			###	###	1.5
2008-Nov-05 Wed	21	###	21	###	16,978	###	###	###	0.0
2008-Nov-04 Tue	###	###	###	###	8,387	0	###	###	0.0
2008-Nov-03 Mon	21.5	21.5	###	21.2	9,149	98,351	18.0	18.0	1.5
2008-Oct-31 Fri	21.5	21.5	21.5	21.5	17,159	###	63.1	63.1	1.5
2008-Oct-30 Thu	21.5	21.55	21.5	21.5			62.7	62.7	1.5
2008-Oct-29 Wed	###	21.5	###	21.5	78,154	840,155	###	###	1.5
2008-Oct-28 Tue	###	21.51	###	21.45	756,186	8,132,780	###	###	1.5
2008-Oct-27 Mon	21.29	21.44	21.28	21.4			84.0	84.0	1.5
2008-Oct-24 Fri	21.29	21.29	21.28	21.28			52.2	52.2	1.5
2008-Oct-23 Thu	21.29	###	21.28	21.29			###	###	###
2008-Oct-22 Wed	21.29	###	21.28	21.28	27,122	288,578	42.4	42.4	1.5
2008-Oct-21 Tue	###	###	21.29	21.29	29,152	310,323	32.0	32.0	###
2008-Oct-20 Mon	###	###	###	###			###	###	0.0
2008-Oct-17 Fri	###	###	###	###			###	###	0.0
2008-Oct-16 Thu	###	###	###	###	25,222	0	82.6	82.6	0.0
2008-Oct-15 Wed	###	21.4	###	21.4			###	###	1.5
2008-Oct-14 Tue	21	21.2	21	###			67.7	67.7	0.0
2008-Oct-13 Mon	20.51	###	20.49	###			###	###	0.0
2008-Oct-10 Fri	###	###	20.88	21	676,425	7,061,877	###	###	1.5
2008-Oct-09 Thu	###	###	20.89	###			46.5	46.5	0.0
2008-Oct-08 Wed	###	###	###	###			###	###	0.0
2008-Oct-07 Tue	###	###	###	###	126,821	0	63.0	63.0	0.0
2008-Oct-06 Mon	21.29	21.29	###	21.2	17,284	183,988	54.6	54.6	1.5
2008-Oct-03 Fri	21.25	###	21.21	21.29			###	###	###
2008-Oct-02 Thu	21.2	21.21	###	21.2	150,082	###	78.4	78.4	1.5
2008-Oct-01 Wed	###	###	###	21.25			###	###	1.5
2008-Sep-30 Tue	21.2	###	###	###			59.9	59.9	0.0
2008-Sep-29 Mon	21.2	21.23	###	21.2			83.0	83.0	1.5
2008-Sep-26 Fri	###	21.23	###	21.2			###	###	1.5
2008-Sep-25 Thu	###	21.22	###	21.21	42,781	###	###	###	###
2008-Sep-24 Wed	###	21.24	###	###			###	###	0.0
2008-Sep-23 Tue	###	21.24	###	###			73.3	73.3	0.0
2008-Sep-22 Mon	###	21.24	###	###	38,258	###	40.3	40.3	0.0
2008-Sep-19 Fri	###	###	###	###	173,178	0	58.8	58.8	0.0
2008-Sep-18 Thu	###	###	###	###			###	###	0.0
2008-Sep-17 Wed	###	###	###	###	47,487	0	77.9	77.9	0.0
2008-Sep-16 Tue	###	###	###	###	33,144	0	69.9	69.9	0.0
2008-Sep-15 Mon	###	###	###	###	73,748	0	###	###	0.0
2008-Sep-12 Fri	###	###	###	###	152,189	0	###	###	0.0
2008-Sep-11 Thu	###	21.2	###	###			###	###	0.0
2008-Sep-10 Wed	17.75	###	17.41	17.7	61,055	531,483	###	###	1.3
2008-Sep-09 Tue	###	###	17.7	###	123,255	###	###	###	0.0
2008-Sep-08 Mon	###	###	###	###			###	###	0.0
2008-Sep-05 Fri	17.88	###	17.5	17.82	217,689	1,904,778	###	###	1.3
2008-Sep-04 Thu	###	###	18.25	18.25	53,172	###	###	###	###
2008-Sep-03 Wed	###	###	###	###	17,784	0	###	###	0.0
2008-Sep-02 Tue	###	###	18.56	18.7			69.5	69.5	1.3
2008-Sep-01 Mon	###	###	###	18.87	11,742	0	29.5	29.5	1.3
2008-Aug-29 Fri	18.5	###	18.4	###			###	###	0.0
2008-Aug-28 Thu	###	###	18.81	18.86	9,340	87,842	26.6	26.6	1.3
2008-Aug-27 Wed	###	###	18.54	18.54	3,741	34,679	###	###	1.3
2008-Aug-26 Tue	###	###	###	###	71,625	0	###	###	0.0
2008-Aug-25 Mon	###	###	###	###			26.2	26.2	0.0
2008-Aug-22 Fri	18.25	###	18.25	###			89.7	89.7	0.0
2008-Aug-21 Thu	###	###	###	18.25			81.3	81.3	###
2008-Aug-20 Wed	18.2	18.21	###	###	19,579	###	25.4	25.4	0.0
2008-Aug-19 Tue	18.2	18.26	###	###	13,486	123,127	###	###	0.0
2008-Aug-18 Mon	18.25	18.25	###	###			30.2	30.2	0.0
2008-Aug-15 Fri	###	###	###	###	6,925	0	###	###	0.0
2008-Aug-14 Thu	###	###	###	###	282,478	0	66.7	66.7	0.0
2008-Aug-13 Wed	###	###	###	###	12,144	0	39.2	39.2	0.0
2008-Aug-12 Tue	###	18.25	###	18.25			79.0	79.0	###
2008-Aug-11 Mon	18.2	18.25	###	###	26,020	###	34.8	34.8	0.0
2008-Aug-08 Fri	###	###	###	18.2	21,646	0	25.3	25.3	###
2008-Aug-07 Thu	18.29	18.29	###	18.2	27,128	248,085	31.6	31.6	###
2008-Aug-06 Wed	###	###	###	###	30,328	0	71.5	71.5	0.0
2008-Aug-05 Tue	###	###	###	###	158,453	0	###	###	0.0
2008-Aug-04 Mon	###	###	###	###			###	###	0.0
2008-Aug-01 Fri	18.2	###	###	18.27			75.3	75.3	###
2008-Jul-31 Thu	###	###	###	###			###	###	0.0
2008-Jul-30 Wed	17.45	###	17.44	###			###	###	0.0
2008-Jul-29 Tue	17.45	17.45	17.29	17.4			###	###	1.2
2008-Jul-28 Mon	###	###	###	###	40,245	0	78.9	78.9	0.0
2008-Jul-25 Fri	###	###	###	###	18,686	0	###	###	0.0
2008-Jul-24 Thu	###	###	###	###	22,446	0	###	###	0.0
2008-Jul-23 Wed	17.55	17.55	###	###	18,776	164,759	###	###	0.0
2008-Jul-22 Tue	###	17.55	###	###			###	###	0.0
2008-Jul-21 Mon	###	###	###	###			###	###	0.0
2008-Jul-18 Fri	###	17.51	###	17.26	21,357	186,980	83.1	83.1	1.2
2008-Jul-17 Thu	###	17.49	###	17.48			83.1	83.1	1.2
2008-Jul-16 Wed	###	###	16.75	###	439,646	###	72.4	72.4	0.0
2008-Jul-15 Tue	###	17.5	###	17.5			###	###	1.3
2008-Jul-14 Mon	###	17.5	###	###			78.8	78.8	0.0
2008-Jul-11 Fri	###	###	###	###	41,259	0	32.3	32.3	0.0
2008-Jul-10 Thu	###	###	###	###	40,777	0	73.6	73.6	0.0
2008-Jul-09 Wed	###	16.45	###	16.45			###	###	1.2
2008-Jul-08 Tue	###	16.5	###	16.47	27,745	###	###	###	###
2008-Jul-07 Mon	###	###	###	###	29,378	0	75.4	75.4	0.0
2008-Jul-04 Fri	###	###	15.79	###	93,581	738,821	###	###	0.0
2008-Jul-03 Thu	16.25	###	###	16.26	52,025	0	77.2	77.2	###
2008-Jul-02 Wed	###	###	16.25	16.82			###	###	###
2008-Jul-01 Tue	###	###	###	###	104,744	0	37.8	37.8	0.0
2008-Jun-30 Mon	###	17.5	###	###			39.1	39.1	0.0
2008-Jun-27 Fri	17.5	17.5	###	###	13,384	###	###	###	0.0
2008-Jun-26 Thu	###	17.77	###	17.59	44,974	###	###	###	###
2008-Jun-25 Wed	###	###	###	###	33,853	0	###	###	0.0
2008-Jun-24 Tue	###	17.29	###	###			72.2	72.2	0.0
2008-Jun-23 Mon	###	###	16.51	17.25	46,774	###	###	###	1.2
2008-Jun-20 Fri	###	17.85	###	###			39.9	39.9	0.0
2008-Jun-19 Thu	17.26	###	16.25	17.26			72.2	72.2	1.2
2008-Jun-18 Wed	17.5	17.81	17.45	17.7	7,377	130,056	73.0	73.0	1.3
2008-Jun-17 Tue	17.52	###	17.26	###	58,124	###	81.8	81.8	0.0
2008-Jun-16 Mon	17.8	###	###	17.72			###	###	1.3
2008-Jun-13 Fri	###	###	17.46	17.52			###	###	###
2008-Jun-12 Thu	###	###	###	###	22,379	0	34.9	34.9	0.0
2008-Jun-11 Wed	17.81	###	17.29	17.82	35,544	307,277	###	###	1.3
2008-Jun-10 Tue	###	###	###	17.81			###	###	1.3
2008-Jun-06 Fri	17.72	###	###	###			###	###	0.0
2008-Jun-05 Thu	17.83	17.83	17.41	###			34.9	34.9	0.0
2008-Jun-04 Wed	###	###	###	17.41			###	###	###
2008-Jun-03 Tue	17.8	###	17.51	###			37.9	37.9	0.0
2008-Jun-02 Mon	###	###	17.48	###			###	###	0.0
2008-May-30 Fri	17.52	17.52	17.52	17.52	0				###
2008-May-29 Thu	###	###	###	17.52			###	###	###
2008-May-28 Wed	16.8	###	16.77	###			83.0	83.0	0.0
2008-May-27 Tue	17.23	###	###	###	35,879	0	31.4	31.4	0.0
2008-May-26 Mon	17.56	###	###	17.27	61,880	0	30.2	30.2	###
2008-May-23 Fri	###	###	16.89	###	63,478	536,071	###	###	0.0
2008-May-22 Thu	###	###	###	16.78			###	###	1.2
2008-May-21 Wed	16.5	16.5	###	16.48			###	###	1.2
2008-May-20 Tue	###	###	###	16.75			###	###	###
2008-May-19 Mon	16.5	16.74	16.22	###	17,148	###	69.9	69.9	0.0
2008-May-16 Fri	###	###	15.82	16.5			###	###	1.2
2008-May-15 Thu	17.24	###	###	###	42,421	0	22.9	22.9	0.0
2008-May-14 Wed	16.81	###	16.8	###	22,441	###	72.6	72.6	0.0
2008-May-13 Tue	###	16.8	###	16.8			###	###	1.2
2008-May-12 Mon	16.5	16.5	###	16.5			68.4	68.4	1.2
2008-May-09 Fri	###	16.75	15.8	16.5			###	###	1.2
2008-May-08 Thu	###	###	16.5	###			62.6	62.6	0.0
2008-May-07 Wed	###	16.45	15.81	16.45	54,551	###	84.6	84.6	1.2
2008-May-06 Tue	15.5	###	###	###	30,220	0	85.4	85.4	0.0
2008-May-05 Mon	15.5	###	###	###	32,858	0	25.9	25.9	0.0
2008-May-02 Fri	15.2	15.2	14.76	###			###	###	0.0
2008-May-01 Thu	###	15.46	14.8	15.2			72.7	72.7	1.1
2008-Apr-30 Wed	###	15.71	14.8	14.8			###	###	1.1
2008-Apr-29 Tue	###	15.28	14.5	###			###	###	0.0
2008-Apr-28 Mon	###	15.44	###	###	89,626	###	###	###	0.0
2008-Apr-24 Thu	14.27	14.7	14.27	14.5	60,045	869,751	80.9	80.9	1.0
2008-Apr-23 Wed	13.75	###	13.54	###			###	###	0.0
2008-Apr-22 Tue	13.5	###	13.5	###			###	###	0.0
2008-Apr-21 Mon	13.2	13.76	13.2	13.5			81.2	81.2	1.0
2008-Apr-18 Fri	###	###	###	13.2	18,272	0	###	###	0.9
2008-Apr-17 Thu	###	13.4	###	13.4	16,175	108,372	86.5	86.5	1.0
2008-Apr-16 Wed	13.8	13.8	###	###	51,027	352,086	8.2	8.2	0.0
2008-Apr-15 Tue	###	###	###	###	17,444	0	93.5	93.5	0.0
2008-Apr-14 Mon	###	###	###	###	8,582	0	###	###	0.0
2008-Apr-11 Fri	13.54	###	###	###			###	###	0.0
2008-Apr-10 Thu	###	14.2	###	13.58	17,871	126,884	###	###	###
2008-Apr-09 Wed	13.75	13.88	###	13.81	48,250	334,855	76.0	76.0	###
2008-Apr-08 Tue	13.7	13.72	###	13.7			###	###	1.0
2008-Apr-07 Mon	13.2	13.8	###	###	57,475	396,577	86.2	86.2	0.0
2008-Apr-04 Fri	12.77	###	12.77	###			73.2	73.2	0.0
2008-Apr-03 Thu	###	###	12.59	12.85	632,983	3,984,627	###	###	0.9
2008-Apr-02 Wed	###	###	###	###	83,644	0	88.5	88.5	0.0
2008-Apr-01 Tue	11.7	###	11.7	###	29,426	172,142	###	###	0.0
2008-Mar-31 Mon	12.25	12.45	###	12.45	80,526	501,274	###	###	###
2008-Mar-28 Fri	12.25	12.49	###	12.25			###	###	0.9
2008-Mar-27 Thu	12.4	12.45	###	12.45			###	###	###
2008-Mar-26 Wed	11.87	12.21	11.86	###			77.2	77.2	0.0
2008-Mar-25 Tue	###	###	###	###	98,975	0	94.5	94.5	0.0
2008-Mar-20 Thu	###	11.48	###	11.2	96,270	552,589	77.9	77.9	0.8
2008-Mar-19 Wed	###	11.5	###	11.46			###	###	0.8
2008-Mar-18 Tue	###	###	###	11.29			###	###	###
2008-Mar-17 Mon	###	11.22	10.55	###			###	###	0.0
2008-Mar-14 Fri	###	11.45	###	###			16.6	16.6	0.0
2008-Mar-13 Thu	11.27	###	11.27	11.57			###	###	###
2008-Mar-12 Wed	11.54	###	11.23	11.5			###	###	###
2008-Mar-11 Tue	11.45	11.73	###	11.7			###	###	0.8
2008-Mar-10 Mon	11.7	11.81	11.43	11.8			###	###	0.8
2008-Mar-07 Fri	11.49	###	###	11.7	47,772	0	###	###	0.8
2008-Mar-06 Thu	11.4	11.52	11.4	11.5			###	###	###
2008-Mar-05 Wed	11.4	11.8	###	11.5	36,778	###	79.2	79.2	###
2008-Mar-04 Tue	###	###	###	11.58			87.4	87.4	0.8
2008-Mar-03 Mon	###	###	10.5	11.4	33,953	178,253	###	###	0.8
2008-Feb-29 Fri	###	###	###	###	25,586	0	###	###	0.0
2008-Feb-28 Thu	###	###	###	12.27			###	###	###
2008-Feb-27 Wed	11.8	12.4	11.8	###	73,022	###	###	###	0.0
2008-Feb-26 Tue	11.7	###	###	11.8			###	###	0.8
2008-Feb-25 Mon	###	###	11.25	###	61,847	347,889	85.1	85.1	0.0
2008-Feb-22 Fri	11.4	11.44	11.2	11.44			###	###	0.8
2008-Feb-21 Thu	###	11.53	###	11.45			###	###	0.8
2008-Feb-20 Wed	###	11.75	###	11.26	106,357	624,847	78.6	78.6	0.8
2008-Feb-19 Tue	###	###	10.8	###			23.1	23.1	0.0
2008-Feb-18 Mon	11.2	11.27	10.55	###	55,674	###	###	###	0.0
2008-Feb-15 Fri	10.7	11.27	10.7	###	5,584	61,340	###	###	0.0
2008-Feb-14 Thu	11.27	###	10.89	###			###	###	0.0
2008-Feb-13 Wed	10.57	11.28	10.55	11.28			95.5	95.5	0.8
2008-Feb-12 Tue	10.54	###	10.2	10.5	15,540	79,254	39.7	39.7	0.8
2008-Feb-11 Mon	###	###	###	10.54	17,370	0	###	###	0.8
2008-Feb-08 Fri	10.59	###	10.43	###	11,287	###	88.0	88.0	0.0
2008-Feb-07 Thu	###	10.8	10.4	10.4	35,428	###	###	###	0.7
2008-Feb-06 Wed	10.45	10.53	###	10.5	7,174	37,771	76.7	76.7	0.8
2008-Feb-05 Tue	10.7	###	10.7	###	28,553	152,758	###	###	0.0
2008-Feb-04 Mon	###	10.74	###	10.7			92.0	92.0	0.8
2008-Feb-01 Fri	###	9.88	###	9.88	7,442	###	###	###	0.7
2008-Jan-31 Thu	###	9.22	###	9.2			###	###	0.7
2008-Jan-30 Wed	###	###	###	9.2			###	###	0.7
2008-Jan-29 Tue	9.28	9.8	###	###	47,659	233,529	###	###	0.0
2008-Jan-25 Fri	8.5	###	8.5	###	12,980	###	85.8	85.8	0.0
2008-Jan-24 Thu	###	8.43	8	###			###	###	0.0
2008-Jan-23 Wed	8.2	###	8	###			###	###	0.0
2008-Jan-22 Tue	###	###	###	8	88,454	0	40.3	40.3	###
2008-Jan-21 Mon	8.8	###	8.8	8.85	17,871	###	84.3	84.3	0.6
2008-Jan-18 Fri	###	9	8.85	9	48,281	###	75.0	75.0	0.6
2008-Jan-17 Thu	###	9.4	###	###	28,688	###	76.8	76.8	0.0
2008-Jan-16 Wed	9	9.26	8.8	###			82.8	82.8	0.0
2008-Jan-15 Tue	9.4	9.45	9.2	###	17,851	###	###	###	0.0
2008-Jan-14 Mon	###	###	9	###	13,257	59,656	###	###	0.0
2008-Jan-11 Fri	###	###	9	9.25			87.1	87.1	###
2008-Jan-10 Thu	9.5	###	###	###	9,424	0	###	###	0.0
2008-Jan-09 Wed	9.85	9.85	###	###	34,522	170,020	###	###	0.0
2008-Jan-08 Tue	###	###	9.87	###	28,582	141,052	39.7	39.7	0.0
2008-Jan-07 Mon	10.5	10.5	###	10.2	4,682	24,580	17.8	17.8	0.7
2008-Jan-04 Fri	###	10.27	###	10.27	1,383	###	75.6	75.6	###
2008-Jan-03 Thu	###	###	###	###	5,047	0	11.8	11.8	0.0
2008-Jan-02 Wed	###	###	###	10.5	8,673	0	23.1	23.1	0.8
2007-Dec-31 Mon	10.76	10.76	10.5	10.5			10.2	10.2	0.8
2007-Dec-28 Fri	9.85	###	9.76	###			###	###	0.0
2007-Dec-27 Thu	###	###	###	###	12,470	0	66.2	66.2	0.0
2007-Dec-24 Mon	###	###	###	###			###	###	0.0
2007-Dec-21 Fri	###	###	9.74	###	7,754	###	16.7	16.7	0.0
2007-Dec-20 Thu	###	###	9.78	###			###	###	0.0
2007-Dec-19 Wed	9.84	10.2	9.77	9.85			68.2	68.2	###
2007-Dec-18 Tue	9.72	###	###	###	25,845	0	91.3	91.3	0.0
2007-Dec-17 Mon	10.59	10.59	###	###	13,845	###	###	###	0.0
2007-Dec-14 Fri	###	10.76	10.2	10.59	9,571	###	44.8	44.8	###
2007-Dec-13 Thu	###	###	###	10.45	18,885	0	###	###	###
2007-Dec-12 Wed	10.85	###	###	###	11,940	0	###	###	0.0
2007-Dec-11 Tue	###	###	###	###	27,756	0	36.5	36.5	0.0
2007-Dec-10 Mon	11.29	11.29	###	###	16,977	###	###	###	0.0
2007-Dec-07 Fri	11.25	###	###	11.45			78.1	78.1	0.8
2007-Dec-06 Thu	###	11.25	###	###			###	###	0.0
2007-Dec-05 Wed	10.88	###	10.8	###			73.7	73.7	0.0
2007-Dec-04 Tue	###	11.2	###	###			90.8	90.8	0.0
2007-Dec-03 Mon	11.74	11.74	11.2	11.2	127,285	1,459,958	###	###	0.8
2007-Nov-30 Fri	###	###	###	11.2	109,556	0	76.7	76.7	0.8
2007-Nov-29 Thu	10.8	###	10.53	10.53	25,827	135,979	###	###	0.8
2007-Nov-28 Wed	###	###	10.41	###	31,946	166,278	34.3	34.3	0.0
2007-Nov-27 Tue	10.8	###	###	###	29,980	0	82.0	82.0	0.0
2007-Nov-26 Mon	10.54	###	10.53	11.25	46,873	246,786	95.7	95.7	###
2007-Nov-23 Fri	10.45	10.54	10.45	10.54			75.0	75.0	0.8
2007-Nov-22 Thu	###	###	10.43	10.54	48,452	252,677	###	###	0.8
2007-Nov-21 Wed	###	###	###	###			44.1	44.1	0.0
2007-Nov-20 Tue	10.89	###	###	###	39,452	0	###	###	0.0
2007-Nov-19 Mon	###	###	###	###			70.8	70.8	0.0
2007-Nov-16 Fri	10.5	###	10.5	10.58			74.0	74.0	0.8
2007-Nov-15 Thu	10.45	###	10.4	10.83			90.1	90.1	###
2007-Nov-14 Wed	10.27	10.8	10.27	10.47			81.2	81.2	0.7
2007-Nov-13 Tue	10.56	10.71	###	10.28			###	###	0.7
2007-Nov-12 Mon	10.58	###	10.49	10.8			###	###	###
2007-Nov-09 Fri	9.8	10.75	9.8	###	94,843	###	###	###	0.0
2007-Nov-08 Thu	10.57	10.75	9.86	9.86	96,482	994,247	3.4	3.4	0.7
2007-Nov-07 Wed	###	###	###	###			###	###	0.0
2007-Nov-06 Tue	11.46	###	###	###			###	###	0.0
2007-Nov-05 Mon	###	###	###	12.2	41,444	0	###	###	###
2007-Nov-02 Fri	13.28	13.28	12.47	12.7			###	###	0.9
2007-Nov-01 Thu	13.55	13.56	13.27	13.5	28,443	###	###	###	1.0
2007-Oct-31 Wed	###	14.28	12.59	13.55			94.0	94.0	1.0
2007-Oct-30 Tue	12.85	13.59	12.85	13.5			###	###	1.0
2007-Oct-29 Mon	12.54	13.2	12.46	###			###	###	0.0
2007-Oct-26 Fri	12.89	12.89	###	12.5			###	###	0.9
2007-Oct-25 Thu	###	###	###	###			76.4	76.4	0.0
2007-Oct-24 Wed	13.25	###	###	13.5	385,325	0	###	###	1.0
2007-Oct-23 Tue	12.88	13.27	12.88	13.27	178,157	###	###	###	0.9
2007-Oct-22 Mon	###	###	###	###	74,621	0	###	###	0.0
2007-Oct-19 Fri	###	###	12.52	13.28	89,047	###	14.4	14.4	0.9
2007-Oct-18 Thu	###	###	12.81	13.4			###	###	1.0
2007-Oct-17 Wed	###	###	12.85	###	130,050	835,571	###	###	0.0
2007-Oct-16 Tue	12.83	###	12.83	###			74.3	74.3	0.0
2007-Oct-15 Mon	12.8	###	12.8	###	85,152	544,972	###	###	0.0
2007-Oct-12 Fri	12.85	13.23	12.85	###			82.1	82.1	0.0
2007-Oct-11 Thu	12.29	12.7	12.29	###	203,159	2,538,471	###	###	0.0
2007-Oct-10 Wed	###	12.2	###	12.2			###	###	###
2007-Oct-09 Tue	11.52	###	11.5	###	86,258	495,983	90.8	90.8	0.0
2007-Oct-08 Mon	11.4	###	11.4	###			80.7	80.7	0.0