(PSH) PENRICE SODA HOLDINGS LIMITED Daily Prices Page 4

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

_{Currently Wed 24-Apr-17 07:17:08 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

(PSH) PENRICE SODA HOLDINGS LIMITED Daily Prices Page 4...

TOC Company Info for PSH Limits

Company Details for (PSH) PENRICE SODA HOLDINGS LIMITED

Listing Code	PSH
Listing Name	PENRICE SODA HOLDINGS LIMITED
GICS Sector	Materials
ISIN Name	PENRICE SODA
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PSH8

Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for PSH .. Tuesday 8th April 2014

PSH 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	###	47	###
MAX	2.5	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PSH Bottom

<< Previous 1 2 3 4

End of day Prices (full format),

600 Days for (PSH) PENRICE SODA HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.37
2007-Jul-19 Thu	###	###	###	###			###	###	0.0
2007-Jul-18 Wed	###	###	1.56	###	87,426	###	###	###	0.0
2007-Jul-17 Tue	1.56	1.56	1.53	1.54	48,426	###	25.3	25.3	###
2007-Jul-16 Mon	###	1.57	1.55	1.56			###	###	###
2007-Jul-13 Fri	1.54	1.58	1.54	1.55			###	###	###
2007-Jul-12 Thu	1.45	1.55	1.45	1.53	128,580	192,870	93.2	93.2	###
2007-Jul-11 Wed	1.42	1.45	1.42	1.45			83.4	83.4	###
2007-Jul-10 Tue	###	1.42	1.375	1.42			85.6	85.6	###
2007-Jul-09 Mon	###	1.44	1.385	1.385			###	###	0.1
2007-Jul-06 Fri	1.42	1.42	###	1.4			23.5	23.5	###
2007-Jul-05 Thu	1.44	1.44	1.4	1.4	112,526	159,786	###	###	###
2007-Jul-04 Wed	1.44	1.46	1.42	1.44	62,474	###	###	###	0.1
2007-Jul-03 Tue	1.4	1.43	1.385	1.43	52,184	73,448	###	###	0.1
2007-Jul-02 Mon	1.425	1.43	###	###			###	###	0.0
2007-Jun-29 Fri	1.41	1.42	1.4	1.42			64.1	64.1	###
2007-Jun-28 Thu	###	1.43	1.4	1.4			27.1	27.1	###
2007-Jun-27 Wed	###	###	###	###	490,887	0	98.2	98.2	0.0
2007-Jun-26 Tue	1.255	1.27	1.25	1.26	545,629	###	74.2	74.2	###
2007-Jun-25 Mon	1.27	1.27	1.245	1.255	557,151	###	31.9	31.9	###
2007-Jun-22 Fri	1.29	###	1.27	1.27			###	###	###
2007-Jun-21 Thu	1.26	1.285	1.26	1.285			###	###	###
2007-Jun-20 Wed	###	1.275	1.26	###	397,670	504,046	###	###	0.0
2007-Jun-19 Tue	1.29	1.29	1.27	1.27			27.1	27.1	###
2007-Jun-18 Mon	###	###	###	###			26.6	26.6	0.0
2007-Jun-15 Fri	1.345	1.345	1.325	###	268,050	357,846	27.4	27.4	0.0
2007-Jun-14 Thu	1.345	1.345	###	###			###	###	0.0
2007-Jun-13 Wed	###	###	###	###			###	###	0.0
2007-Jun-12 Tue	1.345	###	###	###			###	###	0.0
2007-Jun-08 Fri	###	###	###	###			66.0	66.0	0.0
2007-Jun-07 Thu	###	###	1.355	1.355			16.8	16.8	###
2007-Jun-06 Wed	1.4	1.4	1.385	1.385			29.6	29.6	0.1
2007-Jun-05 Tue	###	1.4	1.385	1.4			70.6	70.6	###
2007-Jun-04 Mon	1.4	1.42	###	###			###	###	0.0
2007-Jun-01 Fri	1.43	1.43	1.4	###			19.0	19.0	0.0
2007-May-31 Thu	1.44	1.45	1.43	1.43	98,877	142,382	25.2	25.2	0.1
2007-May-30 Wed	1.46	1.46	1.43	1.44	95,785	###	###	###	0.1
2007-May-29 Tue	1.46	1.48	1.46	1.46	111,679	###	###	###	0.1
2007-May-28 Mon	1.51	1.52	1.47	1.47			###	###	###
2007-May-25 Fri	1.5	1.52	1.5	1.51	115,751	174,784	###	###	0.1
2007-May-24 Thu	1.53	1.53	1.51	1.51	66,474	101,040	###	###	0.1
2007-May-23 Wed	1.55	1.55	1.52	1.52			20.6	20.6	0.1
2007-May-22 Tue	1.525	1.56	1.51	1.55			82.5	82.5	###
2007-May-21 Mon	1.54	1.54	1.51	1.54	27,458	41,873	###	###	###
2007-May-18 Fri	1.52	1.55	1.5	1.525			###	###	0.1
2007-May-17 Thu	###	###	1.5	1.5			3.3	3.3	0.1
2007-May-16 Wed	1.58	###	1.57	###			###	###	0.0
2007-May-15 Tue	###	###	1.585	###	100,324	###	###	###	0.0
2007-May-14 Mon	###	###	###	###	101,121	0	84.5	84.5	0.0
2007-May-11 Fri	1.55	###	1.54	1.58			###	###	0.1
2007-May-10 Thu	1.5	1.59	1.5	1.54	273,952	423,255	85.5	85.5	###
2007-May-09 Wed	1.375	1.49	1.375	1.49	270,480	###	97.2	97.2	###
2007-May-08 Tue	###	###	###	###			###	###	0.0
2007-May-07 Mon	###	###	###	###	155,457	0	20.6	20.6	0.0
2007-May-04 Fri	###	###	###	###	212,476	0	67.9	67.9	0.0
2007-May-03 Thu	###	###	###	###			###	###	0.0
2007-May-02 Wed	###	1.44	###	1.41	125,745	###	###	###	###
2007-May-01 Tue	1.42	1.42	1.4	1.4			31.5	31.5	###
2007-Apr-30 Mon	1.46	1.47	1.42	1.42			14.8	14.8	###
2007-Apr-27 Fri	###	1.475	1.44	1.44			###	###	0.1
2007-Apr-26 Thu	1.48	1.5	1.46	1.46	64,184	###	27.0	27.0	0.1
2007-Apr-24 Tue	1.44	1.5	1.44	1.5			###	###	0.1
2007-Apr-23 Mon	1.44	1.44	1.42	1.43			###	###	0.1
2007-Apr-20 Fri	1.49	1.49	1.41	1.425			###	###	###
2007-Apr-19 Thu	###	1.54	1.48	1.48	189,545	###	14.1	14.1	0.1
2007-Apr-18 Wed	1.55	1.55	###	###			###	###	0.0
2007-Apr-17 Tue	1.55	###	1.545	1.56			79.0	79.0	###
2007-Apr-16 Mon	1.54	###	1.53	1.575			83.0	83.0	0.1
2007-Apr-13 Fri	1.55	1.58	1.54	1.54	198,556	309,747	34.8	34.8	###
2007-Apr-12 Thu	###	###	1.55	1.58			6.1	6.1	0.1
2007-Apr-11 Wed	###	###	###	###			17.7	17.7	0.0
2007-Apr-10 Tue	1.71	1.71	###	###			###	###	0.0
2007-Apr-05 Thu	1.7	1.74	###	1.74	109,180	94,986	###	###	0.1
2007-Apr-04 Wed	1.7	1.7	###	1.7			62.8	62.8	###
2007-Apr-03 Tue	1.71	1.72	1.7	1.7			27.7	27.7	###
2007-Apr-02 Mon	1.7	1.72	1.7	1.7			74.5	74.5	###
2007-Mar-30 Fri	1.72	1.74	1.7	###			###	###	0.0
2007-Mar-29 Thu	###	1.72	###	###	53,386	###	77.7	77.7	0.0
2007-Mar-28 Wed	###	###	###	###	16,159	0	71.1	71.1	0.0
2007-Mar-27 Tue	###	###	1.675	1.675			###	###	###
2007-Mar-26 Mon	###	###	1.675	1.685	100,581	###	###	###	###
2007-Mar-23 Fri	1.74	1.74	1.7	###			15.3	15.3	0.0
2007-Mar-22 Thu	1.73	1.74	1.72	1.73			###	###	###
2007-Mar-21 Wed	1.74	1.74	1.72	1.72	65,424	113,183	###	###	0.1
2007-Mar-20 Tue	1.7	1.74	1.7	1.72	77,273	###	###	###	0.1
2007-Mar-19 Mon	1.74	1.74	###	1.7	77,180	67,146	###	###	###
2007-Mar-16 Fri	1.75	1.76	1.73	1.73	122,147	213,146	27.6	27.6	###
2007-Mar-15 Thu	1.785	1.785	1.755	1.77			23.5	23.5	###
2007-Mar-14 Wed	1.78	###	1.75	1.77			38.1	38.1	###
2007-Mar-13 Tue	1.82	1.82	1.78	1.78	152,356	274,240	###	###	0.1
2007-Mar-12 Mon	1.85	1.85	1.82	1.82	19,384	###	###	###	###
2007-Mar-09 Fri	1.85	1.85	1.83	1.83			###	###	###
2007-Mar-08 Thu	1.825	1.85	1.825	1.85			80.0	80.0	0.1
2007-Mar-07 Wed	1.86	1.86	1.83	1.83	71,483	131,886	18.4	18.4	###
2007-Mar-06 Tue	1.84	1.85	1.83	1.83			21.5	21.5	###
2007-Mar-05 Mon	1.85	1.86	1.82	1.85			88.7	88.7	0.1
2007-Mar-02 Fri	###	###	1.85	1.86			###	###	0.1
2007-Mar-01 Thu	1.87	1.925	1.87	###			79.6	79.6	0.0
2007-Feb-28 Wed	1.77	1.85	1.75	1.85	272,122	###	87.2	87.2	0.1
2007-Feb-27 Tue	###	###	1.7	1.77	620,588	###	1.9	1.9	###
2007-Feb-26 Mon	###	###	2	###	52,648	52,648	###	###	0.0
2007-Feb-23 Fri	###	###	###	###	103,980	0	87.0	87.0	0.0
2007-Feb-22 Thu	###	###	###	###			###	###	0.0
2007-Feb-21 Wed	###	###	2	###			72.5	72.5	0.0
2007-Feb-20 Tue	###	###	###	###			###	###	0.0
2007-Feb-19 Mon	2	###	2	###			75.8	75.8	0.0
2007-Feb-16 Fri	2	###	2	2			69.8	69.8	0.1
2007-Feb-15 Thu	###	###	2	2			###	###	0.1
2007-Feb-14 Wed	###	###	###	###			###	###	0.0
2007-Feb-13 Tue	###	###	###	2	88,776	0	77.1	77.1	0.1
2007-Feb-12 Mon	###	2	###	2			77.9	77.9	0.1
2007-Feb-09 Fri	###	###	###	###	139,856	0	###	###	0.0
2007-Feb-08 Thu	###	###	1.945	1.945	107,520	###	24.0	24.0	0.1
2007-Feb-07 Wed	###	###	1.945	###			71.3	71.3	0.0
2007-Feb-06 Tue	###	###	###	1.985	56,126	0	###	###	###
2007-Feb-05 Mon	###	###	###	###			72.1	72.1	0.0
2007-Feb-02 Fri	###	###	###	1.955	150,524	0	###	###	###
2007-Feb-01 Thu	###	###	###	###	128,950	0	36.0	36.0	0.0
2007-Jan-31 Wed	###	###	###	###			26.3	26.3	0.0
2007-Jan-30 Tue	###	###	###	###			65.1	65.1	0.0
2007-Jan-29 Mon	###	###	###	###			###	###	0.0
2007-Jan-25 Thu	###	1.945	###	###			###	###	0.0
2007-Jan-24 Wed	###	###	###	###	121,979	0	###	###	0.0
2007-Jan-23 Tue	###	###	###	###			###	###	0.0
2007-Jan-22 Mon	###	###	###	###			30.9	30.9	0.0
2007-Jan-19 Fri	###	###	1.89	1.89	211,158	199,544	18.9	18.9	###
2007-Jan-18 Thu	###	###	###	###			13.4	13.4	0.0
2007-Jan-17 Wed	1.88	###	1.87	###	169,286	158,282	84.9	84.9	0.0
2007-Jan-16 Tue	###	###	1.89	1.89			19.5	19.5	###
2007-Jan-15 Mon	###	###	###	###			###	###	0.0
2007-Jan-12 Fri	1.88	###	###	###			###	###	0.0
2007-Jan-11 Thu	1.86	1.89	1.85	1.89	80,185	149,945	80.0	80.0	###
2007-Jan-10 Wed	1.885	###	###	###	79,353	0	35.2	35.2	0.0
2007-Jan-09 Tue	###	###	1.87	1.88	119,740	111,956	###	###	0.1
2007-Jan-08 Mon	###	###	###	###	94,851	0	19.1	19.1	0.0
2007-Jan-05 Fri	###	###	###	1.955	99,945	0	###	###	###
2007-Jan-04 Thu	###	###	1.925	###			###	###	0.0
2007-Jan-03 Wed	###	###	###	###			37.4	37.4	0.0
2007-Jan-02 Tue	###	###	###	###	59,285	0	22.6	22.6	0.0
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	###	1.89	###	25,285	###	24.6	24.6	0.0
2006-Dec-27 Wed	###	###	###	###	39,255	0	61.1	61.1	0.0
2006-Dec-22 Fri	1.88	###	1.86	1.86			20.7	20.7	0.1
2006-Dec-21 Thu	1.925	###	1.86	1.88			16.2	16.2	0.1
2006-Dec-20 Wed	###	###	###	###	102,440	0	72.2	72.2	0.0
2006-Dec-19 Tue	###	1.955	###	###			###	###	0.0
2006-Dec-18 Mon	###	###	1.945	1.945	189,958	###	34.4	34.4	0.1
2006-Dec-15 Fri	###	###	###	###			26.7	26.7	0.0
2006-Dec-14 Thu	1.975	1.975	1.955	###	36,842	###	###	###	0.0
2006-Dec-13 Wed	1.955	###	1.955	1.975	30,225	29,544	###	###	###
2006-Dec-12 Tue	###	###	1.955	1.955	45,020	###	###	###	###
2006-Dec-11 Mon	1.985	1.985	###	###	9,650	9,577	###	###	0.0
2006-Dec-08 Fri	###	###	###	###	82,953	0	###	###	0.0
2006-Dec-07 Thu	###	###	###	###	42,250	0	###	###	0.0
2006-Dec-06 Wed	###	###	2	2			24.3	24.3	0.1
2006-Dec-05 Tue	###	###	2	2	49,078	49,078	###	###	0.1
2006-Dec-04 Mon	###	###	2	2	63,375	63,375	###	###	0.1
2006-Dec-01 Fri	###	###	1.955	###			78.8	78.8	0.0
2006-Nov-30 Thu	###	###	###	###			16.4	16.4	0.0
2006-Nov-29 Wed	###	###	###	###			###	###	0.0
2006-Nov-28 Tue	###	###	2	###			###	###	0.0
2006-Nov-27 Mon	###	###	###	###	89,456	0	###	###	0.0
2006-Nov-24 Fri	###	###	###	###			82.8	82.8	0.0
2006-Nov-23 Thu	1.945	###	1.945	###			74.3	74.3	0.0
2006-Nov-22 Wed	###	###	###	###			67.7	67.7	0.0
2006-Nov-21 Tue	###	###	###	###	83,853	0	64.5	64.5	0.0
2006-Nov-20 Mon	1.86	1.88	1.85	1.88			84.0	84.0	0.1
2006-Nov-17 Fri	1.83	1.85	1.83	1.85	125,550	###	75.7	75.7	0.1
2006-Nov-16 Thu	1.79	1.81	1.79	1.81			83.7	83.7	###
2006-Nov-15 Wed	1.79	1.8	1.76	1.79			68.4	68.4	0.1
2006-Nov-14 Tue	1.8	1.8	1.78	1.78			23.1	23.1	0.1
2006-Nov-13 Mon	1.8	1.8	1.78	1.8			###	###	0.1
2006-Nov-10 Fri	1.8	1.8	1.78	1.79			###	###	0.1
2006-Nov-09 Thu	1.81	1.81	1.78	1.78			###	###	0.1
2006-Nov-08 Wed	1.79	1.81	1.78	1.81	72,551	130,229	79.4	79.4	###
2006-Nov-07 Tue	1.8	1.8	1.79	1.79			28.1	28.1	0.1
2006-Nov-06 Mon	###	1.8	1.79	1.8			65.6	65.6	0.1
2006-Nov-03 Fri	1.8	1.8	1.79	###			###	###	0.0
2006-Nov-02 Thu	1.8	1.8	1.78	1.78			###	###	0.1
2006-Nov-01 Wed	1.79	1.81	1.78	1.8	67,485	###	###	###	0.1
2006-Oct-31 Tue	1.81	1.81	1.77	1.77	93,451	167,277	###	###	###
2006-Oct-30 Mon	1.78	1.84	1.77	###			82.5	82.5	0.0
2006-Oct-27 Fri	1.78	1.78	1.75	1.76	21,125	37,285	24.4	24.4	0.1
2006-Oct-26 Thu	1.82	1.82	1.75	1.75	89,685	160,087	7.6	7.6	0.1
2006-Oct-25 Wed	1.82	1.83	1.81	1.81	113,051	205,752	###	###	###
2006-Oct-24 Tue	1.84	1.84	1.82	1.82	135,280	###	###	###	###
2006-Oct-23 Mon	1.85	1.85	1.83	1.83			###	###	###
2006-Oct-20 Fri	1.86	1.86	1.85	1.85			25.8	25.8	0.1
2006-Oct-19 Thu	1.855	1.86	1.85	1.85	64,849	###	35.5	35.5	0.1
2006-Oct-18 Wed	1.82	1.86	1.82	1.855			###	###	0.1
2006-Oct-17 Tue	1.83	1.83	###	###			32.5	32.5	0.0
2006-Oct-16 Mon	1.84	1.85	1.825	1.825			25.4	25.4	###
2006-Oct-13 Fri	###	1.85	1.825	1.825			###	###	###
2006-Oct-12 Thu	1.85	1.85	###	###			###	###	0.0
2006-Oct-11 Wed	1.84	1.87	1.825	1.86			73.2	73.2	0.1
2006-Oct-10 Tue	1.84	1.85	1.83	1.84			61.6	61.6	###
2006-Oct-09 Mon	1.85	1.85	###	1.85			###	###	0.1
2006-Oct-06 Fri	1.86	1.87	1.85	1.87			69.4	69.4	###
2006-Oct-05 Thu	1.87	1.885	1.86	1.86	51,350	96,152	###	###	0.1
2006-Oct-04 Wed	1.81	1.87	1.81	1.87	102,058	187,786	###	###	###
2006-Oct-03 Tue	1.87	1.87	1.8	1.81			9.7	9.7	###
2006-Oct-02 Mon	###	###	###	###	79,171	0	69.8	69.8	0.0
2006-Sep-29 Fri	###	###	###	###	64,545	0	###	###	0.0
2006-Sep-28 Thu	###	###	###	###	30,657	0	68.3	68.3	0.0
2006-Sep-27 Wed	###	###	###	###	71,424	0	75.1	75.1	0.0
2006-Sep-26 Tue	###	###	###	###			###	###	0.0
2006-Sep-25 Mon	1.885	###	1.88	###			###	###	0.0
2006-Sep-22 Fri	1.885	1.89	1.875	1.88			29.2	29.2	0.1
2006-Sep-21 Thu	1.85	###	1.83	###			###	###	0.0
2006-Sep-20 Wed	1.82	1.85	1.82	1.85	72,748	###	###	###	0.1
2006-Sep-19 Tue	1.81	1.83	1.81	1.83	129,386	235,482	80.6	80.6	###
2006-Sep-18 Mon	1.81	1.82	1.8	1.8			###	###	0.1
2006-Sep-15 Fri	1.78	1.82	1.78	1.82			84.3	84.3	###
2006-Sep-14 Thu	1.775	1.79	1.77	1.79			69.6	69.6	0.1
2006-Sep-13 Wed	###	1.82	1.77	1.77			###	###	###
2006-Sep-12 Tue	1.8	1.82	1.775	1.8	46,750	###	###	###	0.1
2006-Sep-11 Mon	1.82	1.82	1.8	1.8			###	###	0.1
2006-Sep-08 Fri	1.8	1.82	1.8	1.82	10,784	###	78.5	78.5	###
2006-Sep-07 Thu	1.78	1.78	1.78	1.78			65.2	65.2	0.1
2006-Sep-06 Wed	1.8	1.8	1.78	1.78			24.6	24.6	0.1
2006-Sep-05 Tue	1.83	1.83	1.82	1.82	38,255	###	27.3	27.3	###
2006-Sep-04 Mon	1.83	1.85	1.83	1.83			67.6	67.6	###
2006-Sep-01 Fri	1.81	1.81	1.78	1.81	96,920	173,971	69.1	69.1	###
2006-Aug-31 Thu	1.81	1.83	1.81	1.83			###	###	###
2006-Aug-30 Wed	1.78	1.8	1.78	1.8	117,449	###	77.7	77.7	0.1
2006-Aug-29 Tue	1.72	1.78	###	1.77			90.1	90.1	###
2006-Aug-28 Mon	1.725	1.78	1.725	1.73			###	###	###
2006-Aug-25 Fri	1.43	1.75	1.42	1.725			99.8	99.8	###
2006-Aug-24 Thu	###	1.43	1.41	1.41			37.4	37.4	###
2006-Aug-23 Wed	1.44	1.44	1.41	1.42			###	###	###
2006-Aug-22 Tue	1.43	1.46	1.43	1.44			###	###	0.1
2006-Aug-21 Mon	###	1.43	###	###	71,145	###	###	###	0.0
2006-Aug-18 Fri	1.45	1.45	1.41	1.41			###	###	###
2006-Aug-17 Thu	1.455	1.46	1.45	1.45			24.3	24.3	###
2006-Aug-16 Wed	1.455	1.47	1.455	1.455			###	###	###
2006-Aug-15 Tue	###	1.45	###	1.45			###	###	###
2006-Aug-14 Mon	###	1.45	###	###			28.9	28.9	0.0
2006-Aug-11 Fri	1.28	###	1.28	###	115,741	74,074	###	###	0.0
2006-Aug-10 Thu	1.27	###	1.27	###	86,054	54,644	###	###	0.0
2006-Aug-09 Wed	1.23	1.25	1.22	1.25	52,488	64,822	86.0	86.0	###
2006-Aug-08 Tue	1.26	1.27	1.22	1.23	117,754	###	###	###	0.1
2006-Aug-07 Mon	###	###	###	1.25	110,971	0	###	###	###
2006-Aug-04 Fri	###	###	1.27	1.275			6.8	6.8	###
2006-Aug-03 Thu	###	###	###	###	79,950	0	###	###	0.0
2006-Aug-02 Wed	###	###	###	###			###	###	0.0
2006-Aug-01 Tue	###	###	###	###			###	###	0.0
2006-Jul-31 Mon	###	###	###	###			###	###	0.0
2006-Jul-28 Fri	1.41	1.41	###	###			15.6	15.6	0.0
2006-Jul-27 Thu	1.46	1.46	1.42	1.42	127,242	183,228	10.0	10.0	###
2006-Jul-26 Wed	1.5	1.5	1.46	1.46			###	###	0.1
2006-Jul-25 Tue	1.49	1.51	1.49	1.5			###	###	0.1
2006-Jul-24 Mon	1.47	1.5	1.45	1.5	64,088	94,529	89.0	89.0	0.1
2006-Jul-21 Fri	1.46	1.46	1.46	1.46			72.6	72.6	0.1
2006-Jul-20 Thu	1.45	1.47	1.45	1.47			###	###	###
2006-Jul-19 Wed	1.43	1.45	1.42	1.45	29,684	###	###	###	###
2006-Jul-18 Tue	1.44	1.44	1.43	1.43			32.1	32.1	0.1
2006-Jul-17 Mon	1.45	1.47	1.43	1.43	75,625	109,656	###	###	0.1
2006-Jul-14 Fri	1.45	1.45	1.44	1.44			39.0	39.0	0.1
2006-Jul-13 Thu	1.46	1.47	1.44	1.44			25.2	25.2	0.1
2006-Jul-12 Wed	1.445	1.475	1.445	1.47	41,748	60,952	81.0	81.0	###
2006-Jul-11 Tue	1.46	1.46	1.42	1.44			###	###	0.1
2006-Jul-10 Mon	1.48	1.49	1.46	1.46			###	###	0.1
2006-Jul-07 Fri	1.47	1.5	1.47	1.48			68.2	68.2	0.1
2006-Jul-06 Thu	1.41	1.46	1.41	1.46			###	###	0.1
2006-Jul-05 Wed	1.45	1.45	1.41	1.41	183,826	262,871	###	###	###
2006-Jul-04 Tue	1.48	1.49	1.455	1.47			28.5	28.5	###
2006-Jul-03 Mon	1.5	1.51	1.445	1.51			70.0	70.0	0.1
2006-Jun-30 Fri	1.47	1.53	1.47	1.51	455,186	682,779	###	###	0.1
2006-Jun-27 Tue	1.48	1.485	1.45	1.45			###	###	###
2006-Jun-26 Mon	1.51	1.52	1.49	1.49	265,152	399,053	28.9	28.9	###
2006-Jun-23 Fri	1.53	1.545	1.51	1.52	92,483	###	###	###	0.1
2006-Jun-22 Thu	1.56	1.56	1.53	1.53			###	###	###
2006-Jun-21 Wed	1.54	1.56	1.53	1.54	88,520	###	70.7	70.7	###
2006-Jun-20 Tue	1.55	1.56	1.51	1.52			23.4	23.4	0.1
2006-Jun-19 Mon	1.58	###	1.55	1.55	97,588	###	25.6	25.6	###
2006-Jun-16 Fri	1.55	1.57	1.53	1.53	235,659	365,271	19.0	19.0	###
2006-Jun-15 Thu	1.53	1.54	1.52	1.53			62.7	62.7	###
2006-Jun-14 Wed	1.5	1.54	1.5	1.5			###	###	0.1
2006-Jun-13 Tue	1.57	1.58	###	###	116,441	91,988	22.2	22.2	0.0
2006-Jun-09 Fri	###	###	###	###	71,626	0	###	###	0.0
2006-Jun-08 Thu	1.625	###	###	###			45.9	45.9	0.0
2006-Jun-07 Wed	###	###	###	###			###	###	0.0
2006-Jun-06 Tue	###	###	###	###			80.0	80.0	0.0
2006-Jun-05 Mon	###	###	###	###	83,627	0	###	###	0.0
2006-Jun-02 Fri	###	###	###	###			###	###	0.0
2006-Jun-01 Thu	###	###	###	###	144,974	0	78.7	78.7	0.0
2006-May-31 Wed	1.57	###	1.52	1.59	178,350	135,546	78.4	78.4	###
2006-May-30 Tue	###	###	1.58	###	414,055	###	###	###	0.0
2006-May-29 Mon	###	###	###	1.675			29.4	29.4	###
2006-May-26 Fri	###	###	###	1.675			###	###	###
2006-May-25 Thu	###	###	###	###	119,058	0	75.3	75.3	0.0
2006-May-24 Wed	1.645	###	1.645	###	81,051	###	###	###	0.0
2006-May-23 Tue	###	###	###	###	633,570	0	###	###	0.0
2006-May-22 Mon	###	###	###	###	317,175	0	54.6	54.6	0.0
2006-May-19 Fri	###	###	###	1.625	165,744	0	31.4	31.4	###
2006-May-18 Thu	###	###	###	###			###	###	0.0
2006-May-17 Wed	1.675	1.675	###	###	166,955	139,824	###	###	0.0
2006-May-16 Tue	###	###	###	1.675	181,550	0	###	###	###
2006-May-15 Mon	1.73	1.73	1.645	###	503,429	###	18.4	18.4	0.0
2006-May-12 Fri	1.78	1.79	1.73	1.73	696,647	###	###	###	###
2006-May-11 Thu	1.8	1.81	###	1.79			###	###	0.1
2006-May-10 Wed	###	###	###	1.8	1,064,373	0	0.4	0.4	0.1
2006-May-09 Tue	###	2.2	###	###	44,783	###	###	###	0.0
2006-May-08 Mon	###	2.2	###	2.2	57,489	###	68.3	68.3	0.2
2006-May-05 Fri	2.2	2.2	###	###	95,379	###	24.9	24.9	0.0
2006-May-04 Thu	2.2	2.2	###	2.2	39,746	43,720	###	###	0.2
2006-May-03 Wed	2.2	2.2	###	2.2			68.5	68.5	0.2
2006-May-02 Tue	2.22	2.22	###	###			29.0	29.0	0.0
2006-May-01 Mon	2.22	2.23	2.21	2.23	69,352	###	###	###	###
2006-Apr-28 Fri	2.23	2.25	2.23	2.23			69.0	69.0	###
2006-Apr-27 Thu	2.21	2.23	2.2	2.23	48,140	###	###	###	###
2006-Apr-26 Wed	2.2	2.22	2.2	2.21	50,328	111,224	65.3	65.3	0.2
2006-Apr-24 Mon	2.21	2.22	2.2	2.22	33,953	###	###	###	0.2
2006-Apr-21 Fri	2.22	2.24	2.2	2.21	110,280	244,821	###	###	0.2
2006-Apr-20 Thu	2.25	2.25	2.2	2.22			###	###	0.2
2006-Apr-19 Wed	2.26	2.26	2.25	2.26	73,450	165,629	###	###	###
2006-Apr-18 Tue	2.26	2.26	2.24	2.26			64.5	64.5	###
2006-Apr-13 Thu	2.26	2.26	2.25	2.26	45,125	101,756	71.4	71.4	###
2006-Apr-11 Tue	2.26	2.26	2.25	2.26			###	###	###
2006-Apr-10 Mon	2.25	2.27	2.23	2.26			74.6	74.6	###
2006-Apr-07 Fri	2.25	2.27	2.24	2.26			###	###	###
2006-Apr-06 Thu	2.26	2.27	2.24	2.24			25.9	25.9	###
2006-Apr-05 Wed	2.22	2.26	2.21	2.26	76,379	###	81.3	81.3	###
2006-Apr-04 Tue	2.23	2.26	2.22	2.23	77,644	173,922	###	###	###
2006-Apr-03 Mon	2.26	2.26	2.23	2.23			24.2	24.2	###
2006-Mar-31 Fri	2.26	2.26	2.25	2.26			60.5	60.5	###
2006-Mar-30 Thu	2.26	2.26	2.25	2.25			###	###	###
2006-Mar-29 Wed	2.28	2.28	2.22	2.26	126,050	###	###	###	###
2006-Mar-28 Tue	2.23	2.28	2.22	2.26	222,325	###	75.5	75.5	###
2006-Mar-27 Mon	2.2	2.24	2.2	2.2			###	###	0.2
2006-Mar-24 Fri	2.2	2.2	###	2.2	161,144	177,258	###	###	0.2
2006-Mar-23 Thu	2.2	2.2	###	2.2			65.8	65.8	0.2
2006-Mar-22 Wed	2.2	2.2	###	2.2			###	###	0.2
2006-Mar-21 Tue	2.2	2.21	###	2.2			###	###	0.2
2006-Mar-20 Mon	2.2	2.22	###	###	229,858	255,142	###	###	0.0
2006-Mar-17 Fri	###	###	###	###	68,987	0	70.8	70.8	0.0
2006-Mar-16 Thu	###	###	###	###			###	###	0.0
2006-Mar-15 Wed	2.25	2.25	2.21	2.21			###	###	0.2
2006-Mar-14 Tue	2.22	2.25	2.22	2.25	262,787	587,328	80.2	80.2	###
2006-Mar-13 Mon	2.23	2.24	2.22	2.22			###	###	0.2
2006-Mar-10 Fri	2.2	2.24	###	2.2			###	###	0.2
2006-Mar-09 Thu	2.2	2.2	###	###	219,679	241,646	###	###	0.0
2006-Mar-08 Wed	###	2.2	###	2.2	105,876	###	###	###	0.2
2006-Mar-07 Tue	###	2.22	###	###			68.1	68.1	0.0
2006-Mar-06 Mon	###	###	###	###	137,570	0	66.9	66.9	0.0
2006-Mar-03 Fri	###	###	###	###			###	###	0.0
2006-Mar-02 Thu	2.2	2.2	###	###			12.9	12.9	0.0
2006-Mar-01 Wed	2.2	2.2	###	###	119,020	130,922	###	###	0.0
2006-Feb-28 Tue	2.2	2.2	###	###	140,189	###	###	###	0.0
2006-Feb-27 Mon	###	2.2	###	###			###	###	0.0
2006-Feb-24 Fri	###	###	###	###	231,570	0	25.7	25.7	0.0
2006-Feb-23 Thu	2.21	2.21	###	###			20.2	20.2	0.0
2006-Feb-22 Wed	2.2	2.25	###	2.22	265,552	298,746	###	###	0.2
2006-Feb-21 Tue	###	###	###	###			90.2	90.2	0.0
2006-Feb-20 Mon	###	###	###	###			###	###	0.0
2006-Feb-17 Fri	###	###	###	###	180,750	0	73.2	73.2	0.0
2006-Feb-16 Thu	###	###	###	###			###	###	0.0
2006-Feb-15 Wed	###	###	###	###	68,272	0	30.0	30.0	0.0
2006-Feb-14 Tue	###	###	###	###	48,978	0	22.5	22.5	0.0
2006-Feb-13 Mon	###	###	###	###	83,122	0	###	###	0.0
2006-Feb-10 Fri	###	###	###	###			###	###	0.0
2006-Feb-09 Thu	###	###	2	###	29,479	29,479	###	###	0.0
2006-Feb-08 Wed	###	###	2	###	69,650	69,650	40.5	40.5	0.0
2006-Feb-07 Tue	###	###	###	###	62,625	0	###	###	0.0
2006-Feb-06 Mon	###	###	###	###			###	###	0.0
2006-Feb-03 Fri	###	###	###	###			72.1	72.1	0.0
2006-Feb-02 Thu	###	###	###	###			38.1	38.1	0.0
2006-Feb-01 Wed	###	###	###	###			22.8	22.8	0.0
2006-Jan-31 Tue	###	###	###	###	210,974	0	84.4	84.4	0.0
2006-Jan-30 Mon	###	###	###	###			82.5	82.5	0.0
2006-Jan-27 Fri	###	###	###	###	100,550	0	9.6	9.6	0.0
2006-Jan-25 Wed	###	###	###	###	108,725	0	###	###	0.0
2006-Jan-24 Tue	###	###	###	###			82.1	82.1	0.0
2006-Jan-23 Mon	###	###	###	###			###	###	0.0
2006-Jan-20 Fri	###	###	###	###	32,650	0	73.5	73.5	0.0
2006-Jan-19 Thu	###	###	###	###			###	###	0.0
2006-Jan-18 Wed	###	###	###	###	65,752	0	34.8	34.8	0.0
2006-Jan-17 Tue	###	###	###	###			28.1	28.1	0.0
2006-Jan-16 Mon	###	###	###	###			###	###	0.0
2006-Jan-13 Fri	###	###	###	###			###	###	0.0
2006-Jan-12 Thu	###	###	###	###			20.2	20.2	0.0
2006-Jan-11 Wed	2.2	2.2	###	###			###	###	0.0
2006-Jan-10 Tue	2.23	2.23	2.2	2.2			###	###	0.2
2006-Jan-09 Mon	2.23	2.23	2.21	2.22	27,925	###	27.9	27.9	0.2
2006-Jan-06 Fri	2.23	2.29	2.21	2.25			###	###	###
2006-Jan-05 Thu	2.2	2.25	2.2	2.25			87.6	87.6	###
2006-Jan-04 Wed	2.23	2.23	###	2.23	76,773	###	###	###	###
2006-Jan-03 Tue	2.22	2.22	2.2	2.2			20.5	20.5	0.2
2005-Dec-30 Fri	###	2.23	###	2.23	31,546	35,173	92.1	92.1	###
2005-Dec-29 Thu	###	###	###	###			###	###	0.0
2005-Dec-28 Wed	###	###	###	###	4,620	0	###	###	0.0
2005-Dec-27 Tue	###	###	###	###	59,975	0	###	###	0.0
2005-Dec-23 Fri	###	###	###	###	59,975	0	###	###	0.0
2005-Dec-22 Thu	###	###	###	###			###	###	0.0
2005-Dec-21 Wed	###	###	###	###			68.0	68.0	0.0
2005-Dec-20 Tue	###	###	###	###	76,150	0	###	###	0.0
2005-Dec-19 Mon	###	###	###	###			86.9	86.9	0.0
2005-Dec-16 Fri	###	###	###	###			67.8	67.8	0.0
2005-Dec-15 Thu	###	###	###	###			###	###	0.0
2005-Dec-14 Wed	###	###	###	###			###	###	0.0
2005-Dec-13 Tue	###	###	###	###	69,752	0	###	###	0.0
2005-Dec-12 Mon	###	###	###	###			###	###	0.0
2005-Dec-09 Fri	###	###	###	###			73.0	73.0	0.0
2005-Dec-08 Thu	###	###	###	###			###	###	0.0
2005-Dec-07 Wed	###	###	###	###	122,553	0	###	###	0.0
2005-Dec-06 Tue	###	###	###	###	162,085	0	###	###	0.0
2005-Dec-05 Mon	###	2.2	###	###	91,285	###	###	###	0.0
2005-Dec-02 Fri	###	###	###	###	66,870	0	78.5	78.5	0.0
2005-Dec-01 Thu	###	###	###	###			###	###	0.0
2005-Nov-30 Wed	###	2.22	###	2.2	23,950	26,584	83.0	83.0	0.2
2005-Nov-29 Tue	2.21	2.21	###	###	296,327	327,441	###	###	0.0
2005-Nov-28 Mon	2.21	2.22	2.2	2.21	66,250	###	###	###	0.2
2005-Nov-25 Fri	2.2	2.23	2.2	2.22	54,850	###	76.3	76.3	0.2
2005-Nov-24 Thu	2.21	2.21	2.2	2.2			###	###	0.2
2005-Nov-23 Wed	2.2	2.21	2.2	2.2			72.1	72.1	0.2
2005-Nov-22 Tue	2.21	2.23	2.21	2.23			79.5	79.5	###
2005-Nov-21 Mon	2.21	2.22	2.2	2.2			###	###	0.2
2005-Nov-18 Fri	2.24	2.24	2.21	2.21	39,885	88,744	18.4	18.4	0.2
2005-Nov-17 Thu	2.24	2.24	2.22	2.24			###	###	###
2005-Nov-16 Wed	###	2.24	###	2.24	24,078	###	86.6	86.6	###
2005-Nov-15 Tue	###	###	###	###			74.7	74.7	0.0
2005-Nov-14 Mon	2.22	2.23	###	###	95,656	106,656	24.1	24.1	0.0
2005-Nov-11 Fri	2.25	2.25	2.22	2.22	22,626	###	22.4	22.4	0.2
2005-Nov-10 Thu	2.25	2.25	2.23	2.25	50,886	113,984	###	###	###
2005-Nov-09 Wed	2.24	2.25	2.23	2.25	37,050	###	76.0	76.0	###
2005-Nov-08 Tue	2.25	2.25	2.23	2.23			24.6	24.6	###
2005-Nov-07 Mon	2.23	2.25	2.22	2.25			###	###	###
2005-Nov-04 Fri	2.29	2.29	2.21	2.24	60,974	###	###	###	###
2005-Nov-03 Thu	2.22	2.28	2.22	2.25			79.4	79.4	###
2005-Nov-02 Wed	2.23	2.24	2.22	2.23	25,050	###	74.2	74.2	###
2005-Nov-01 Tue	2.22	2.22	2.2	2.21	430,174	950,684	28.6	28.6	0.2
2005-Oct-31 Mon	2.28	2.28	###	2.22			11.6	11.6	0.2
2005-Oct-28 Fri	###	###	2.29	###	102,541	###	###	###	0.0
2005-Oct-27 Thu	###	###	###	###	63,750	0	###	###	0.0
2005-Oct-26 Wed	###	###	###	###	257,852	0	###	###	0.0
2005-Oct-25 Tue	###	2.4	###	###	37,380	44,856	76.7	76.7	0.0
2005-Oct-24 Mon	###	###	###	###	8,750	0	###	###	0.0
2005-Oct-21 Fri	###	2.4	###	###	46,127	55,352	83.8	83.8	0.0
2005-Oct-20 Thu	###	2.42	###	###			###	###	0.0
2005-Oct-19 Wed	2.4	2.41	###	###			33.1	33.1	0.0
2005-Oct-18 Tue	###	###	###	###	15,525	0	###	###	0.0
2005-Oct-17 Mon	###	###	###	###			###	###	0.0
2005-Oct-14 Fri	###	###	###	###	49,880	0	35.0	35.0	0.0
2005-Oct-13 Thu	2.41	2.41	###	###			29.6	29.6	0.0
2005-Oct-12 Wed	###	2.43	###	2.42			75.6	75.6	0.2
2005-Oct-11 Tue	2.43	2.43	###	2.4	33,822	###	24.8	24.8	###
2005-Oct-10 Mon	###	2.43	###	2.43	74,743	###	88.9	88.9	###
2005-Oct-07 Fri	###	###	###	###			59.3	59.3	0.0
2005-Oct-06 Thu	###	###	###	###	138,944	0	23.1	23.1	0.0
2005-Oct-05 Wed	2.42	2.44	2.4	2.4			42.2	42.2	###
2005-Oct-04 Tue	2.45	2.45	2.44	2.45			71.7	71.7	0.2
2005-Oct-03 Mon	2.45	2.45	2.45	2.45	140,779	###	###	###	0.2
2005-Sep-30 Fri	###	2.44	###	2.44	139,786	###	###	###	0.2
2005-Sep-29 Thu	###	###	###	###			23.8	23.8	0.0
2005-Sep-28 Wed	2.4	2.4	###	###	74,840	###	20.5	20.5	0.0
2005-Sep-27 Tue	###	2.48	###	2.4	34,150	42,346	###	###	###
2005-Sep-26 Mon	2.42	2.42	###	###	80,673	###	###	###	0.0
2005-Sep-23 Fri	2.47	2.47	2.4	2.4	89,786	218,628	9.9	9.9	###
2005-Sep-22 Thu	2.49	2.49	2.45	2.47			###	###	###
2005-Sep-21 Wed	###	2.5	###	2.5			94.0	94.0	0.2
2005-Sep-20 Tue	###	###	###	###			65.6	65.6	0.0
2005-Sep-19 Mon	###	###	###	###			35.2	35.2	0.0
2005-Sep-16 Fri	###	###	###	###	344,626	0	###	###	0.0
2005-Sep-15 Thu	2.28	###	2.27	###	67,881	77,044	74.1	74.1	0.0
2005-Sep-14 Wed	2.29	###	2.26	2.29	86,774	98,054	67.0	67.0	###
2005-Sep-13 Tue	2.27	2.28	2.25	2.25			23.8	23.8	###
2005-Sep-12 Mon	2.25	2.29	2.25	2.26			###	###	###
2005-Sep-09 Fri	2.24	2.26	2.24	2.24			###	###	###
2005-Sep-08 Thu	2.25	2.25	2.23	2.24			###	###	###
2005-Sep-07 Wed	2.24	2.27	2.23	2.23	98,240	221,040	###	###	###
2005-Sep-06 Tue	2.23	2.26	2.21	2.21			26.4	26.4	0.2
2005-Sep-05 Mon	2.25	2.25	2.23	2.23	98,879	221,488	###	###	###
2005-Sep-02 Fri	2.27	2.27	2.25	2.27	110,070	248,758	68.9	68.9	0.2
2005-Sep-01 Thu	2.21	2.25	2.21	2.25			###	###	###
2005-Aug-31 Wed	2.21	2.22	2.2	2.2	126,640	279,874	###	###	0.2
2005-Aug-30 Tue	###	2.21	###	2.2	55,875	61,741	###	###	0.2
2005-Aug-29 Mon	###	###	###	###	192,323	0	31.4	31.4	0.0
2005-Aug-26 Fri	###	###	###	###	682,349	0	3.3	3.3	0.0
2005-Aug-25 Thu	2.26	###	2.26	###	175,224	###	###	###	0.0
2005-Aug-24 Wed	###	###	2.25	2.26	114,724	###	###	###	###
2005-Aug-23 Tue	2.24	###	2.24	###			92.3	92.3	0.0
2005-Aug-22 Mon	2.24	2.24	2.23	2.24			###	###	###
2005-Aug-19 Fri	2.25	2.25	###	2.24	145,250	###	27.4	27.4	###
2005-Aug-18 Thu	2.26	2.26	2.23	2.25			36.5	36.5	###
2005-Aug-17 Wed	2.27	2.27	2.22	2.26			###	###	###
2005-Aug-16 Tue	2.26	###	2.25	2.25	57,155	###	26.7	26.7	###
2005-Aug-15 Mon	###	###	2.26	2.26	858,382	969,971	###	###	###
2005-Aug-12 Fri	###	###	###	###			68.6	68.6	0.0
2005-Aug-11 Thu	###	###	###	###	250,376	0	62.9	62.9	0.0
2005-Aug-10 Wed	###	###	###	###	104,084	0	30.1	30.1	0.0
2005-Aug-09 Tue	###	###	###	###			###	###	0.0
2005-Aug-08 Mon	2.28	###	2.28	###			79.7	79.7	0.0
2005-Aug-05 Fri	2.2	2.25	2.2	2.25			83.5	83.5	###
2005-Aug-04 Thu	###	2.23	###	2.2	423,524	472,229	###	###	0.2
2005-Aug-03 Wed	###	2.22	###	###	376,324	###	###	###	0.0
2005-Aug-02 Tue	###	###	###	###	751,729	0	###	###	0.0
2005-Aug-01 Mon	###	###	###	###			75.4	75.4	0.0
2005-Jul-29 Fri	###	###	###	###	154,820	0	###	###	0.0
2005-Jul-28 Thu	###	###	###	###	181,556	0	###	###	0.0
2005-Jul-27 Wed	###	###	###	###	54,129	0	###	###	0.0
2005-Jul-26 Tue	###	###	###	###	128,271	0	###	###	0.0
2005-Jul-25 Mon	###	###	###	###			###	###	0.0
2005-Jul-22 Fri	###	###	###	###	156,654	0	###	###	0.0
2005-Jul-21 Thu	###	###	###	###			28.3	28.3	0.0
2005-Jul-20 Wed	###	###	###	###	571,581	0	###	###	0.0
2005-Jul-19 Tue	###	###	###	###			###	###	0.0
2005-Jul-18 Mon	###	###	###	###			72.6	72.6	0.0
2005-Jul-15 Fri	###	###	###	###	411,047	0	74.5	74.5	0.0
2005-Jul-14 Thu	###	###	###	###			67.1	67.1	0.0
2005-Jul-13 Wed	###	###	###	###			###	###	0.0
2005-Jul-12 Tue	###	###	###	###			21.5	21.5	0.0
2005-Jul-11 Mon	###	###	###	###			###	###	0.0
2005-Jul-08 Fri	###	###	###	###			###	###	0.0
2005-Jul-07 Thu	###	###	###	###			###	###	0.0
2005-Jul-06 Wed	###	###	###	###			8.1	8.1	0.0
2005-Jul-05 Tue	###	###	1.985	###	1,908,572	1,894,257	###	###	0.0
2005-Jul-04 Mon	2	2	###	###	2,754,720	2,754,720	###	###	0.0