(PMM) PORTMAN LIMITED Daily Prices Page 2

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

_{Currently Mon 24-May-06 05:24:59 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 Page 2...

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 .. Friday 3rd May 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

<< Previous 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
2007-Oct-05 Fri	11.25	11.44	11.25	11.4	546,941	6,205,045	75.2	75.2	0.8
2007-Oct-04 Thu	11.51	11.54	11.2	11.4			33.0	33.0	0.8
2007-Oct-03 Wed	###	###	###	11.51			###	###	0.8
2007-Oct-02 Tue	11.23	###	###	11.41	116,020	0	###	###	###
2007-Oct-01 Mon	###	###	###	###	47,142	0	###	###	0.0
2007-Sep-28 Fri	11.26	###	###	11.5	80,477	0	###	###	###
2007-Sep-27 Thu	10.8	###	10.8	11.7	113,155	###	95.9	95.9	0.8
2007-Sep-26 Wed	10.85	###	10.85	###	60,943	###	###	###	0.0
2007-Sep-25 Tue	10.7	###	10.7	###	136,976	732,821	###	###	0.0
2007-Sep-24 Mon	10.47	10.7	10.4	###	311,547	3,286,820	79.3	79.3	0.0
2007-Sep-21 Fri	10.26	10.47	10.26	###	110,386	1,144,150	64.8	64.8	0.0
2007-Sep-20 Thu	###	10.49	###	10.4			84.9	84.9	0.7
2007-Sep-19 Wed	10.2	10.2	###	###			###	###	0.0
2007-Sep-18 Tue	10.2	10.2	###	###			27.2	27.2	0.0
2007-Sep-17 Mon	###	10.2	###	###			69.2	69.2	0.0
2007-Sep-14 Fri	9.71	###	9.71	###	9,751	47,341	###	###	0.0
2007-Sep-13 Thu	###	###	###	###	15,673	0	38.0	38.0	0.0
2007-Sep-12 Wed	9.57	###	9.57	###	12,670	60,625	###	###	0.0
2007-Sep-11 Tue	9.5	###	9.5	9.55	3,270	###	71.8	71.8	0.7
2007-Sep-10 Mon	9.5	###	9.5	9.7			###	###	0.7
2007-Sep-07 Fri	###	###	9.77	###	21,478	104,920	72.2	72.2	0.0
2007-Sep-06 Thu	###	###	9.5	###	58,852	279,547	83.6	83.6	0.0
2007-Sep-05 Wed	9.43	###	9.43	9.79			91.8	91.8	###
2007-Sep-04 Tue	9.27	9.48	9.27	###	35,027	328,378	78.3	78.3	0.0
2007-Sep-03 Mon	###	9.48	###	9.28	36,229	171,725	90.2	90.2	0.7
2007-Aug-31 Fri	9.5	9.5	###	9.48			23.8	23.8	0.7
2007-Aug-30 Thu	###	9.55	###	9.5	15,074	71,978	###	###	0.7
2007-Aug-29 Wed	9	###	9	###	39,358	###	###	###	0.0
2007-Aug-28 Tue	###	9.43	8.71	###	45,781	###	85.0	85.0	0.0
2007-Aug-27 Mon	9.2	9.42	###	###	51,248	241,378	28.1	28.1	0.0
2007-Aug-24 Fri	9.23	9.45	9.21	9.23			70.0	70.0	###
2007-Aug-23 Thu	8.76	9.45	8.76	###	67,329	###	88.6	88.6	0.0
2007-Aug-22 Wed	8.7	8.76	8.52	8.75	32,075	277,128	66.0	66.0	0.6
2007-Aug-21 Tue	###	###	###	###	30,426	0	###	###	0.0
2007-Aug-20 Mon	###	###	###	###	93,776	0	72.3	72.3	0.0
2007-Aug-17 Fri	###	8.28	8	8.28			81.3	81.3	###
2007-Aug-16 Thu	###	8.49	7	8	71,629	###	###	###	###
2007-Aug-15 Wed	8.5	###	###	###			###	###	0.0
2007-Aug-14 Tue	8.5	8.76	8.46	8.76	20,185	###	###	###	0.6
2007-Aug-13 Mon	###	###	8.53	9	118,622	505,922	71.7	71.7	0.6
2007-Aug-10 Fri	8.52	###	###	###			93.9	93.9	0.0
2007-Aug-09 Thu	###	8.84	###	8.76			92.2	92.2	0.6
2007-Aug-08 Wed	8.2	###	###	###			###	###	0.0
2007-Aug-07 Tue	###	###	###	###			###	###	0.0
2007-Aug-06 Mon	8	8.2	###	###			87.3	87.3	0.0
2007-Aug-03 Fri	8.5	8.5	8	8.28	24,755	204,228	20.1	20.1	###
2007-Aug-02 Thu	8.75	8.79	###	8.5	86,980	382,277	###	###	0.6
2007-Aug-01 Wed	8.8	9.24	8.73	###			94.7	94.7	0.0
2007-Jul-31 Tue	###	9.24	8.74	9.23	118,343	###	86.2	86.2	###
2007-Jul-30 Mon	9	9.2	8.5	###	78,084	691,043	###	###	0.0
2007-Jul-27 Fri	9.2	9.54	###	9.44			###	###	0.7
2007-Jul-26 Thu	###	###	###	###			80.3	80.3	0.0
2007-Jul-25 Wed	###	10.49	###	###			###	###	0.0
2007-Jul-24 Tue	10.5	###	10.5	10.56			###	###	0.8
2007-Jul-23 Mon	10.5	10.75	###	###			75.8	75.8	0.0
2007-Jul-20 Fri	###	10.7	10.5	10.59			22.3	22.3	###
2007-Jul-19 Thu	###	10.79	10.47	10.79			###	###	###
2007-Jul-18 Wed	10.71	###	###	10.7			###	###	0.8
2007-Jul-17 Tue	###	###	###	10.76	95,271	0	###	###	0.8
2007-Jul-16 Mon	10.72	11.28	###	###	77,942	###	90.9	90.9	0.0
2007-Jul-13 Fri	###	10.79	10.5	###			67.1	67.1	0.0
2007-Jul-12 Thu	10.42	10.75	10.23	10.5	98,451	1,032,750	69.7	69.7	0.8
2007-Jul-11 Wed	10.47	###	###	10.4			31.1	31.1	0.7
2007-Jul-10 Tue	###	###	###	###			2.4	2.4	0.0
2007-Jul-09 Mon	###	###	###	###			86.8	86.8	0.0
2007-Jul-06 Fri	###	###	###	###	195,758	0	###	###	0.0
2007-Jul-05 Thu	10.55	###	10.55	10.87			87.9	87.9	###
2007-Jul-04 Wed	10.4	###	###	10.54	92,678	0	81.9	81.9	0.8
2007-Jul-03 Tue	9.88	###	9.86	###			89.0	89.0	0.0
2007-Jul-02 Mon	9.72	9.85	9.72	9.83	83,942	821,372	75.7	75.7	0.7
2007-Jun-29 Fri	9.8	9.8	###	9.7	67,821	332,322	###	###	0.7
2007-Jun-28 Thu	9.7	9.84	###	9.8	86,245	424,325	69.6	69.6	0.7
2007-Jun-27 Wed	9.8	9.8	###	9.8	50,482	###	###	###	0.7
2007-Jun-26 Tue	###	9.8	###	###			###	###	0.0
2007-Jun-25 Mon	###	9.5	9.27	9.45			76.6	76.6	0.7
2007-Jun-22 Fri	9	9.48	9	9.25	73,255	676,876	###	###	###
2007-Jun-21 Thu	###	###	###	###	47,971	0	###	###	0.0
2007-Jun-20 Wed	###	9.47	###	9.25	76,741	###	75.0	75.0	###
2007-Jun-19 Tue	8.75	###	8.75	###	131,944	577,255	90.1	90.1	0.0
2007-Jun-18 Mon	###	###	###	8.75			81.8	81.8	0.6
2007-Jun-15 Fri	8.59	###	8.55	8.55	48,655	###	33.0	33.0	###
2007-Jun-14 Thu	###	8.52	###	8.51			###	###	0.6
2007-Jun-13 Wed	###	8.43	###	###			###	###	0.0
2007-Jun-12 Tue	###	###	###	###			83.9	83.9	0.0
2007-Jun-08 Fri	8.5	8.5	8.23	###			15.2	15.2	0.0
2007-Jun-07 Thu	###	8.47	###	8.47			88.3	88.3	###
2007-Jun-06 Wed	7.84	8.2	7.84	8	136,282	1,092,981	###	###	###
2007-Jun-05 Tue	###	8	7.8	8	105,384	###	###	###	###
2007-Jun-04 Mon	###	8	7.59	8			91.3	91.3	###
2007-Jun-01 Fri	###	7.7	###	7.5			###	###	0.5
2007-May-31 Thu	7.25	7.4	###	7.4	69,475	257,057	78.5	78.5	0.5
2007-May-30 Wed	7.23	7.48	7.22	7.4	83,242	611,828	86.8	86.8	0.5
2007-May-29 Tue	###	7.44	###	7.44	60,541	###	###	###	###
2007-May-28 Mon	###	7.49	###	###			###	###	0.0
2007-May-25 Fri	6.85	###	6.83	###			89.9	89.9	0.0
2007-May-24 Thu	6.88	###	6.83	###	87,551	298,986	###	###	0.0
2007-May-23 Wed	6.73	###	6.73	6.82	198,647	668,447	77.1	77.1	0.5
2007-May-22 Tue	6.78	6.78	6.7	6.71			29.2	29.2	###
2007-May-21 Mon	###	7	###	6.8	91,977	###	###	###	0.5
2007-May-18 Fri	6.57	6.79	6.57	###			78.3	78.3	0.0
2007-May-17 Thu	6.51	###	6.5	6.54	55,341	179,858	69.4	69.4	0.5
2007-May-16 Wed	###	6.45	###	6.45	134,886	###	76.3	76.3	###
2007-May-15 Tue	###	6.41	###	###	111,888	###	70.4	70.4	0.0
2007-May-14 Mon	6.4	6.47	###	6.42	75,587	244,523	###	###	0.5
2007-May-11 Fri	6.49	6.53	6.2	6.48			35.0	35.0	0.5
2007-May-10 Thu	6.51	###	6.4	6.52	30,858	98,745	65.5	65.5	0.5
2007-May-09 Wed	###	6.47	###	6.47			###	###	0.5
2007-May-08 Tue	6	###	###	###	100,970	0	###	###	0.0
2007-May-07 Mon	6	###	###	6	86,552	0	###	###	0.4
2007-May-04 Fri	###	###	###	###			###	###	0.0
2007-May-03 Thu	5.7	5.78	###	5.76			74.0	74.0	###
2007-May-02 Wed	###	###	###	###			###	###	0.0
2007-May-01 Tue	###	###	###	###	29,222	0	78.0	78.0	0.0
2007-Apr-30 Mon	5.58	###	5.58	###	53,082	###	78.3	78.3	0.0
2007-Apr-27 Fri	5.53	5.53	5.45	5.53			71.7	71.7	###
2007-Apr-26 Thu	###	5.53	###	5.53			###	###	###
2007-Apr-24 Tue	###	5.4	5.25	###			70.4	70.4	0.0
2007-Apr-23 Mon	5.49	5.49	###	###	68,146	###	###	###	0.0
2007-Apr-20 Fri	5.4	5.47	###	5.47	29,643	81,073	77.6	77.6	###
2007-Apr-19 Thu	###	5.45	###	###			76.6	76.6	0.0
2007-Apr-18 Wed	###	###	5.23	###	23,757	62,124	64.9	64.9	0.0
2007-Apr-17 Tue	###	5.4	5.25	###			###	###	0.0
2007-Apr-16 Mon	5.25	5.4	5.22	5.22	28,279	###	31.0	31.0	0.4
2007-Apr-13 Fri	###	###	5.25	###			###	###	0.0
2007-Apr-12 Thu	###	###	###	5.25	57,746	0	###	###	0.4
2007-Apr-11 Wed	###	###	###	5			77.0	77.0	0.4
2007-Apr-10 Tue	###	###	###	###	12,385	0	###	###	0.0
2007-Apr-05 Thu	###	###	###	###			67.5	67.5	0.0
2007-Apr-04 Wed	###	###	4.86	###	15,280	###	62.8	62.8	0.0
2007-Apr-03 Tue	###	###	###	###	4,856	0	###	###	0.0
2007-Apr-02 Mon	###	###	4.85	4.85	14,452	35,046	###	###	###
2007-Mar-30 Fri	###	###	4.85	###			28.5	28.5	0.0
2007-Mar-29 Thu	4.8	###	4.8	###			86.3	86.3	0.0
2007-Mar-28 Wed	###	###	4.8	4.8	50,673	###	###	###	0.3
2007-Mar-27 Tue	###	###	###	###			###	###	0.0
2007-Mar-26 Mon	###	###	###	###	9,872	0	67.2	67.2	0.0
2007-Mar-23 Fri	4.85	###	4.85	###			###	###	0.0
2007-Mar-22 Thu	###	###	4.87	4.87	24,375	59,353	23.2	23.2	0.3
2007-Mar-21 Wed	5	5	4.89	###			26.9	26.9	0.0
2007-Mar-20 Tue	4.8	4.88	4.8	4.83			74.4	74.4	0.3
2007-Mar-19 Mon	4.79	4.86	4.78	4.8			###	###	0.3
2007-Mar-16 Fri	4.77	4.83	4.77	4.79			###	###	0.3
2007-Mar-15 Thu	4.85	4.85	4.81	4.85			###	###	###
2007-Mar-14 Wed	###	###	4.83	4.84	7,850	18,957	25.3	25.3	0.3
2007-Mar-13 Tue	###	###	###	###	11,973	0	75.9	75.9	0.0
2007-Mar-12 Mon	###	###	###	###	13,177	0	13.8	13.8	0.0
2007-Mar-09 Fri	###	5	4.86	4.89	24,624	###	19.3	19.3	###
2007-Mar-08 Thu	###	###	4.86	###			###	###	0.0
2007-Mar-07 Wed	4.79	###	4.79	###			###	###	0.0
2007-Mar-06 Tue	4.78	4.78	4.76	4.78	9,647	###	###	###	###
2007-Mar-05 Mon	###	###	4.79	4.83	50,841	###	###	###	0.3
2007-Mar-02 Fri	4.86	###	4.86	###	17,471	42,454	###	###	0.0
2007-Mar-01 Thu	4.85	###	4.85	4.85	25,376	###	###	###	###
2007-Feb-28 Wed	###	###	4.79	4.88			30.9	30.9	0.3
2007-Feb-27 Tue	###	5	###	5	37,440	###	79.1	79.1	0.4
2007-Feb-26 Mon	4.85	###	4.78	###	50,856	121,545	76.1	76.1	0.0
2007-Feb-23 Fri	4.85	###	###	4.79	52,126	0	25.3	25.3	0.3
2007-Feb-22 Thu	4.76	4.77	4.75	4.75			35.5	35.5	###
2007-Feb-21 Wed	###	4.85	###	4.75			###	###	###
2007-Feb-20 Tue	4.85	4.85	###	###			###	###	0.0
2007-Feb-19 Mon	4.8	4.83	4.75	4.83			###	###	0.3
2007-Feb-16 Fri	4.81	4.84	4.79	4.8			###	###	0.3
2007-Feb-15 Thu	4.88	4.88	4.76	4.86			35.1	35.1	0.3
2007-Feb-14 Wed	4.88	###	4.87	###			###	###	0.0
2007-Feb-13 Tue	###	###	4.88	4.88			17.7	17.7	0.3
2007-Feb-12 Mon	###	###	5	5			23.1	23.1	0.4
2007-Feb-09 Fri	###	###	5	###	20,529	51,322	76.0	76.0	0.0
2007-Feb-08 Thu	###	###	5	###	11,651	29,127	###	###	0.0
2007-Feb-07 Wed	###	###	5	###			###	###	0.0
2007-Feb-06 Tue	###	###	###	###			36.7	36.7	0.0
2007-Feb-05 Mon	###	###	###	###			84.0	84.0	0.0
2007-Feb-02 Fri	###	###	###	###	35,870	0	###	###	0.0
2007-Feb-01 Thu	###	###	###	###			76.7	76.7	0.0
2007-Jan-31 Wed	###	###	###	###	47,342	0	80.0	80.0	0.0
2007-Jan-30 Tue	###	###	###	###	15,959	0	17.5	17.5	0.0
2007-Jan-29 Mon	###	###	###	5			###	###	0.4
2007-Jan-25 Thu	###	###	###	###	8,757	0	###	###	0.0
2007-Jan-24 Wed	###	###	###	###	2,050	0	###	###	0.0
2007-Jan-23 Tue	###	###	###	###			68.6	68.6	0.0
2007-Jan-22 Mon	###	###	5	###			###	###	0.0
2007-Jan-19 Fri	0	0	0	0	0				0.0
2007-Jan-18 Thu	###	###	###	###	16,170	0	###	###	0.0
2007-Jan-17 Wed	###	###	###	###			29.3	29.3	0.0
2007-Jan-16 Tue	0	0	0	0	0				0.0
2007-Jan-15 Mon	###	5	###	5	8,570	21,425	65.4	65.4	0.4
2007-Jan-12 Fri	###	###	###	###			15.0	15.0	0.0
2007-Jan-11 Thu	###	###	4.8	4.8	12,480	29,952	11.3	11.3	0.3
2007-Jan-10 Wed	###	###	4.85	4.88			25.2	25.2	0.3
2007-Jan-09 Tue	###	###	###	###			65.6	65.6	0.0
2007-Jan-08 Mon	###	###	###	###	27,050	0	34.6	34.6	0.0
2007-Jan-05 Fri	###	###	###	###			###	###	0.0
2007-Jan-04 Thu	###	###	###	###			###	###	0.0
2007-Jan-03 Wed	###	5.21	###	5.2	20,686	53,887	###	###	###
2007-Jan-02 Tue	###	###	###	###			84.8	84.8	0.0
2006-Dec-29 Fri	###	5	###	5			70.9	70.9	0.4
2006-Dec-28 Thu	###	5	###	###			###	###	0.0
2006-Dec-27 Wed	###	5	4.85	4.85			###	###	###
2006-Dec-22 Fri	###	###	4.85	###			###	###	0.0
2006-Dec-21 Thu	###	5	###	###	26,886	###	###	###	0.0
2006-Dec-20 Wed	###	5	###	5	10,442	###	76.7	76.7	0.4
2006-Dec-19 Tue	###	###	###	###			###	###	0.0
2006-Dec-18 Mon	###	5	###	###	23,143	57,857	79.2	79.2	0.0
2006-Dec-15 Fri	###	###	###	###	11,274	0	###	###	0.0
2006-Dec-14 Thu	###	###	###	###			26.5	26.5	0.0
2006-Dec-13 Wed	###	###	###	###			###	###	0.0
2006-Dec-12 Tue	###	###	###	###			70.0	70.0	0.0
2006-Dec-11 Mon	###	###	###	###			###	###	0.0
2006-Dec-08 Fri	###	###	###	###			###	###	0.0
2006-Dec-07 Thu	5	###	###	5	39,472	0	68.2	68.2	0.4
2006-Dec-06 Wed	5	5	###	###	9,650	24,125	###	###	0.0
2006-Dec-05 Tue	5	###	5	5	10,287	###	###	###	0.4
2006-Dec-04 Mon	###	###	4.75	###			###	###	0.0
2006-Dec-01 Fri	###	###	###	###	2,377	0	###	###	0.0
2006-Nov-30 Thu	###	###	###	###			26.8	26.8	0.0
2006-Nov-29 Wed	###	###	###	###			16.0	16.0	0.0
2006-Nov-28 Tue	###	###	###	###			34.7	34.7	0.0
2006-Nov-27 Mon	###	###	###	###	24,040	0	###	###	0.0
2006-Nov-24 Fri	###	###	###	###			###	###	0.0
2006-Nov-23 Thu	###	###	###	###	13,780	0	63.6	63.6	0.0
2006-Nov-22 Wed	###	###	###	###	47,950	0	###	###	0.0
2006-Nov-21 Tue	###	###	###	###	191,527	0	###	###	0.0
2006-Nov-20 Mon	5.22	5.22	###	###	24,125	###	###	###	0.0
2006-Nov-17 Fri	5.29	5.29	5.23	5.23	9,744	51,253	###	###	###
2006-Nov-16 Thu	###	###	5.29	###	76,844	203,252	###	###	0.0
2006-Nov-15 Wed	###	###	###	###	26,322	0	###	###	0.0
2006-Nov-14 Tue	5.27	5.46	5.27	5.4	56,971	305,649	###	###	0.4
2006-Nov-13 Mon	###	###	5.25	5.25			###	###	0.4
2006-Nov-10 Fri	5.29	###	5.26	5.26	5,483	14,420	###	###	0.4
2006-Nov-09 Thu	###	###	###	###	19,379	0	###	###	0.0
2006-Nov-08 Wed	5.25	5.25	###	###	4,745	12,455	22.3	22.3	0.0
2006-Nov-07 Tue	5.21	5.21	###	###	21,382	###	16.1	16.1	0.0
2006-Nov-06 Mon	###	###	5.25	5.26			###	###	0.4
2006-Nov-03 Fri	5.47	5.47	###	###			15.5	15.5	0.0
2006-Nov-02 Thu	5.55	5.55	5.4	5.47			###	###	###
2006-Nov-01 Wed	5.41	5.5	5.41	5.5			79.7	79.7	0.4
2006-Oct-31 Tue	5.4	5.5	5.4	5.5			82.7	82.7	0.4
2006-Oct-30 Mon	###	5.49	###	5.45			81.8	81.8	###
2006-Oct-27 Fri	5.2	###	###	###	13,177	0	###	###	0.0
2006-Oct-26 Thu	###	###	###	5.2			###	###	###
2006-Oct-25 Wed	###	###	###	###	13,348	0	74.5	74.5	0.0
2006-Oct-24 Tue	###	###	###	###	6,843	0	74.5	74.5	0.0
2006-Oct-23 Mon	5.26	5.26	###	###			14.2	14.2	0.0
2006-Oct-20 Fri	5.2	5.26	5.2	5.26	786	###	###	###	0.4
2006-Oct-19 Thu	###	5.27	###	5.27	10,825	28,523	90.4	90.4	###
2006-Oct-18 Wed	###	###	###	###			###	###	0.0
2006-Oct-17 Tue	###	###	5	###			72.6	72.6	0.0
2006-Oct-16 Mon	###	###	###	###			###	###	0.0
2006-Oct-13 Fri	###	###	###	###	14,842	0	86.2	86.2	0.0
2006-Oct-12 Thu	###	5	###	###			###	###	0.0
2006-Oct-11 Wed	###	###	4.88	###			###	###	0.0
2006-Oct-10 Tue	5	5	4.88	4.88	11,186	55,258	12.2	12.2	0.3
2006-Oct-09 Mon	4.85	5	4.85	5			90.7	90.7	0.4
2006-Oct-06 Fri	4.89	###	4.87	###			65.5	65.5	0.0
2006-Oct-05 Thu	4.87	4.89	4.76	4.76			###	###	###
2006-Oct-04 Wed	4.85	4.89	4.85	4.85	1,550	7,548	68.8	68.8	###
2006-Oct-03 Tue	4.88	4.88	4.8	4.8			###	###	0.3
2006-Oct-02 Mon	###	###	4.7	4.7	5,950	13,982	5.2	5.2	0.3
2006-Sep-29 Fri	4.79	4.8	4.75	4.75	26,441	126,255	19.0	19.0	###
2006-Sep-28 Thu	4.78	4.81	4.75	4.75			###	###	###
2006-Sep-27 Wed	4.8	4.8	4.74	4.8			###	###	0.3
2006-Sep-26 Tue	4.8	4.8	4.8	4.8			71.5	71.5	0.3
2006-Sep-25 Mon	###	###	4.74	4.74			6.0	6.0	0.3
2006-Sep-22 Fri	4.75	4.75	###	###			###	###	0.0
2006-Sep-21 Thu	4.8	4.8	4.76	4.76			29.8	29.8	###
2006-Sep-20 Wed	4.78	4.81	4.76	4.76	30,150	###	###	###	###
2006-Sep-19 Tue	###	5	4.85	4.85			###	###	###
2006-Sep-18 Mon	4.85	4.87	###	4.7	7,325	###	10.3	10.3	0.3
2006-Sep-15 Fri	###	###	4.85	###			###	###	0.0
2006-Sep-14 Thu	4.75	4.8	4.75	4.8	10,686	51,025	72.0	72.0	0.3
2006-Sep-13 Wed	###	4.7	4.53	4.55			16.3	16.3	0.3
2006-Sep-12 Tue	4.86	4.86	4.7	4.7	12,023	###	21.2	21.2	0.3
2006-Sep-11 Mon	###	###	4.86	4.86			32.4	32.4	0.3
2006-Sep-08 Fri	###	###	###	###	14,085	0	22.2	22.2	0.0
2006-Sep-07 Thu	###	5	###	5			81.0	81.0	0.4
2006-Sep-06 Wed	5	###	4.82	5	44,484	###	###	###	0.4
2006-Sep-05 Tue	###	###	###	###			18.2	18.2	0.0
2006-Sep-04 Mon	###	###	###	###			68.2	68.2	0.0
2006-Sep-01 Fri	###	###	###	###			###	###	0.0
2006-Aug-31 Thu	5	###	5	###	49,241	###	85.8	85.8	0.0
2006-Aug-30 Wed	###	###	###	###	6,480	0	8.5	8.5	0.0
2006-Aug-29 Tue	###	5.4	###	5.4	28,480	###	94.3	94.3	0.4
2006-Aug-28 Mon	5	###	###	###			82.7	82.7	0.0
2006-Aug-25 Fri	###	###	5	###			###	###	0.0
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	###	###	###	###			###	###	0.0
2006-Aug-22 Tue	5.2	5.2	###	###	3,440	8,944	###	###	0.0
2006-Aug-21 Mon	5.2	5.23	###	###	85,621	###	###	###	0.0
2006-Aug-18 Fri	5.2	###	5.2	###	4,445	11,557	81.7	81.7	0.0
2006-Aug-17 Thu	###	5.48	###	5.2			###	###	###
2006-Aug-16 Wed	###	###	###	###	11,722	0	7.1	7.1	0.0
2006-Aug-15 Tue	5.45	5.45	###	###	2,753	###	###	###	0.0
2006-Aug-14 Mon	5.42	5.48	###	5.45			72.0	72.0	###
2006-Aug-11 Fri	5.51	5.51	5.51	5.51			69.8	69.8	###
2006-Aug-10 Thu	5.5	5.5	5.43	5.45	32,441	###	###	###	###
2006-Aug-09 Wed	5.5	5.53	5.49	5.51	12,189	###	###	###	###
2006-Aug-08 Tue	5.5	5.5	5.48	5.49	3,185	17,485	###	###	0.4
2006-Aug-07 Mon	5.5	5.53	5.5	5.53	2,849	###	###	###	###
2006-Aug-04 Fri	5.5	5.55	5.5	5.55	18,127	100,151	###	###	###
2006-Aug-03 Thu	5.5	5.58	5.4	5.4	16,186	###	###	###	0.4
2006-Aug-02 Wed	5.5	5.5	5.5	5.5			###	###	0.4