(RCR) RINCON RESOURCES LIMITED Daily Prices Page 14

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 Sun 24-May-05 06:08:10 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

(RCR) RINCON RESOURCES LIMITED Daily Prices Page 14...

TOC Company Info for RCR Limits

Company Details for (RCR) RINCON RESOURCES LIMITED

Listing Code	RCR
Listing Name	RINCON RESOURCES LIMITED
GICS Sector	Materials
ISIN Name	RCR TOMLINSON
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000RCR7

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

RCR 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	0.023	5	0.0
MAX	4.74	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RCR Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>

End of day Prices (full format),

300 Days for (RCR) RINCON RESOURCES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.01
2007-Mar-14 Wed	###	###	###	###	81,542	0	###	###	0.0
2007-Mar-13 Tue	###	###	###	###	62,275	0	###	###	0.0
2007-Mar-12 Mon	###	1.955	1.945	1.945			28.7	28.7	0.1
2007-Mar-09 Fri	###	###	###	###	127,021	0	###	###	0.0
2007-Mar-08 Thu	###	1.955	###	###			###	###	0.0
2007-Mar-07 Wed	###	###	###	###	147,822	0	###	###	0.0
2007-Mar-06 Tue	1.945	###	###	###			51.4	51.4	0.0
2007-Mar-05 Mon	###	###	1.945	1.945			###	###	0.1
2007-Mar-02 Fri	###	###	1.945	###	186,443	###	36.5	36.5	0.0
2007-Mar-01 Thu	###	###	###	###			###	###	0.0
2007-Feb-28 Wed	2	2	###	###	241,727	241,727	###	###	0.0
2007-Feb-27 Tue	###	###	###	###			75.6	75.6	0.0
2007-Feb-26 Mon	###	2	###	2	148,848	148,848	###	###	0.1
2007-Feb-23 Fri	###	###	###	###	326,148	0	87.8	87.8	0.0
2007-Feb-22 Thu	###	###	###	###			18.2	18.2	0.0
2007-Feb-21 Wed	###	###	2	2	173,483	173,483	###	###	0.1
2007-Feb-20 Tue	###	###	1.985	2	1,311,753	###	24.1	24.1	0.1
2007-Feb-19 Mon	###	###	###	###			83.3	83.3	0.0
2007-Feb-16 Fri	###	###	###	###			###	###	0.0
2007-Feb-15 Thu	###	2	###	###			###	###	0.0
2007-Feb-14 Wed	###	###	###	###	81,840	0	67.0	67.0	0.0
2007-Feb-13 Tue	###	###	###	###	47,787	0	###	###	0.0
2007-Feb-12 Mon	###	1.975	###	1.975			###	###	###
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	###	1.945	###	###			###	###	0.0
2007-Feb-07 Wed	###	###	###	###			###	###	0.0
2007-Feb-06 Tue	###	###	###	###			###	###	0.0
2007-Feb-05 Mon	###	2	###	###			72.1	72.1	0.0
2007-Feb-02 Fri	2	###	###	###	121,250	0	###	###	0.0
2007-Feb-01 Thu	2	###	###	###			###	###	0.0
2007-Jan-31 Wed	1.925	2	1.925	###			87.8	87.8	0.0
2007-Jan-30 Tue	###	###	###	###	254,787	0	###	###	0.0
2007-Jan-29 Mon	###	###	###	###	48,049	0	###	###	0.0
2007-Jan-25 Thu	###	###	###	###	261,578	0	83.3	83.3	0.0
2007-Jan-24 Wed	###	###	###	###	279,079	0	22.7	22.7	0.0
2007-Jan-23 Tue	###	###	###	###			###	###	0.0
2007-Jan-22 Mon	###	1.955	1.945	###	380,679	742,324	###	###	0.0
2007-Jan-19 Fri	###	###	1.955	1.955			###	###	###
2007-Jan-18 Thu	###	###	###	###			68.4	68.4	0.0
2007-Jan-17 Wed	###	###	###	###	133,050	0	###	###	0.0
2007-Jan-16 Tue	###	1.975	###	###	416,328	411,123	61.9	61.9	0.0
2007-Jan-15 Mon	###	###	###	###	122,521	0	10.5	10.5	0.0
2007-Jan-12 Fri	###	###	###	###	270,381	0	###	###	0.0
2007-Jan-11 Thu	###	###	###	###			70.3	70.3	0.0
2007-Jan-10 Wed	###	###	###	###			77.0	77.0	0.0
2007-Jan-09 Tue	###	###	###	###	132,373	0	###	###	0.0
2007-Jan-08 Mon	###	###	###	###			###	###	0.0
2007-Jan-05 Fri	###	###	###	###			86.8	86.8	0.0
2007-Jan-04 Thu	###	###	1.945	###			###	###	0.0
2007-Jan-03 Wed	###	###	1.925	###			71.0	71.0	0.0
2007-Jan-02 Tue	###	###	###	###			33.3	33.3	0.0
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	###	1.89	###	274,973	259,849	###	###	0.0
2006-Dec-27 Wed	###	###	###	###			###	###	0.0
2006-Dec-22 Fri	###	###	###	###	352,344	0	21.0	21.0	0.0
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###	568,580	0	###	###	0.0
2006-Dec-19 Tue	###	###	###	###	246,450	0	###	###	0.0
2006-Dec-18 Mon	###	###	###	###	183,259	0	###	###	0.0
2006-Dec-15 Fri	###	###	###	###	175,244	0	###	###	0.0
2006-Dec-14 Thu	###	###	###	###	1,066,671	0	###	###	0.0
2006-Dec-13 Wed	###	###	###	###	79,520	0	30.4	30.4	0.0
2006-Dec-12 Tue	###	###	###	###			###	###	0.0
2006-Dec-11 Mon	###	###	###	###			###	###	0.0
2006-Dec-08 Fri	###	###	###	###			###	###	0.0
2006-Dec-07 Thu	###	###	2	###	820,727	820,727	###	###	0.0
2006-Dec-06 Wed	2	###	1.86	###	3,754,225	3,491,429	###	###	0.0
2006-Dec-05 Tue	###	###	###	###	109,725	0	###	###	0.0
2006-Dec-04 Mon	###	###	###	###	153,073	0	27.6	27.6	0.0
2006-Dec-01 Fri	###	###	###	###	44,579	0	30.0	30.0	0.0
2006-Nov-30 Thu	###	###	###	###			###	###	0.0
2006-Nov-29 Wed	###	###	###	###			68.8	68.8	0.0
2006-Nov-28 Tue	###	###	###	###			###	###	0.0
2006-Nov-27 Mon	###	###	###	###			26.5	26.5	0.0
2006-Nov-24 Fri	###	###	###	###	79,522	0	23.9	23.9	0.0
2006-Nov-23 Thu	###	###	###	###			###	###	0.0
2006-Nov-22 Wed	###	###	###	###	216,228	0	22.7	22.7	0.0
2006-Nov-21 Tue	###	###	###	###			28.4	28.4	0.0
2006-Nov-20 Mon	###	###	###	###	123,840	0	28.1	28.1	0.0
2006-Nov-17 Fri	###	###	###	###			87.9	87.9	0.0
2006-Nov-16 Thu	2.2	2.2	###	###	189,173	###	###	###	0.0
2006-Nov-15 Wed	2.23	2.25	###	###	73,085	82,220	19.5	19.5	0.0
2006-Nov-14 Tue	2.26	###	2.25	2.25			###	###	###
2006-Nov-13 Mon	###	###	2.26	2.26			17.4	17.4	###
2006-Nov-10 Fri	2.22	###	2.2	###	180,547	###	###	###	0.0
2006-Nov-09 Thu	###	2.22	###	2.22	217,640	241,580	89.2	89.2	0.2
2006-Nov-08 Wed	###	###	###	###	58,654	0	###	###	0.0
2006-Nov-07 Tue	###	###	###	###			19.4	19.4	0.0
2006-Nov-06 Mon	2.2	2.2	###	###			31.0	31.0	0.0
2006-Nov-03 Fri	###	2.2	###	2.2	82,956	91,251	74.0	74.0	0.2
2006-Nov-02 Thu	###	2.2	###	###	168,244	###	31.1	31.1	0.0
2006-Nov-01 Wed	###	2.2	###	###			###	###	0.0
2006-Oct-31 Tue	2.2	2.2	###	2.2	122,147	###	###	###	0.2
2006-Oct-30 Mon	2.2	2.2	###	2.2			###	###	0.2
2006-Oct-27 Fri	###	2.2	###	2.2			77.0	77.0	0.2
2006-Oct-26 Thu	###	###	###	###			88.5	88.5	0.0
2006-Oct-25 Wed	###	###	###	###			65.6	65.6	0.0
2006-Oct-24 Tue	###	###	###	###	194,846	0	###	###	0.0
2006-Oct-23 Mon	###	###	###	###	1,220,740	0	27.3	27.3	0.0
2006-Oct-20 Fri	###	###	###	###			###	###	0.0
2006-Oct-19 Thu	###	###	###	###			###	###	0.0
2006-Oct-18 Wed	###	###	###	###			25.4	25.4	0.0
2006-Oct-17 Tue	###	###	###	###			###	###	0.0
2006-Oct-16 Mon	###	###	###	###			###	###	0.0
2006-Oct-13 Fri	###	###	###	###	234,950	0	###	###	0.0
2006-Oct-12 Thu	###	###	###	###			###	###	0.0
2006-Oct-11 Wed	###	###	###	###			###	###	0.0
2006-Oct-10 Tue	###	###	###	###			61.6	61.6	0.0
2006-Oct-09 Mon	###	###	###	###	46,174	0	72.0	72.0	0.0
2006-Oct-06 Fri	###	###	###	###	33,389	0	64.5	64.5	0.0
2006-Oct-05 Thu	2.2	2.2	###	###	52,943	###	15.1	15.1	0.0
2006-Oct-04 Wed	2.2	2.21	2.2	2.21			73.1	73.1	0.2
2006-Oct-03 Tue	2.22	2.22	2.2	2.2			###	###	0.2
2006-Oct-02 Mon	2.2	2.22	2.2	2.22	21,546	###	74.7	74.7	0.2
2006-Sep-29 Fri	2.2	2.22	2.2	2.22			###	###	0.2
2006-Sep-28 Thu	###	2.2	###	2.2	52,280	###	###	###	0.2
2006-Sep-27 Wed	###	###	###	###			###	###	0.0
2006-Sep-26 Tue	2.22	2.22	###	###	102,846	114,159	###	###	0.0
2006-Sep-25 Mon	2.26	2.26	2.22	2.22			15.7	15.7	0.2
2006-Sep-22 Fri	2.25	2.26	2.24	2.26	49,771	111,984	73.0	73.0	###
2006-Sep-21 Thu	2.23	2.27	2.23	2.26			###	###	###
2006-Sep-20 Wed	2.27	2.27	2.22	2.22	277,871	623,820	###	###	0.2
2006-Sep-19 Tue	###	2.25	###	2.25	86,276	###	###	###	###
2006-Sep-18 Mon	2.2	2.2	###	###			24.1	24.1	0.0
2006-Sep-15 Fri	2.2	2.21	###	2.2			66.7	66.7	0.2
2006-Sep-14 Thu	###	2.21	###	2.21			###	###	0.2
2006-Sep-13 Wed	###	###	###	###			###	###	0.0
2006-Sep-12 Tue	###	###	###	###			31.3	31.3	0.0
2006-Sep-11 Mon	2.2	2.21	###	###	257,025	###	45.2	45.2	0.0
2006-Sep-08 Fri	###	2.2	###	2.2			70.6	70.6	0.2
2006-Sep-07 Thu	2.2	2.22	###	2.2			65.2	65.2	0.2
2006-Sep-06 Wed	2.2	2.2	###	2.2	157,183	###	###	###	0.2
2006-Sep-05 Tue	###	2.2	###	###			69.9	69.9	0.0
2006-Sep-04 Mon	###	###	###	###			###	###	0.0
2006-Sep-01 Fri	###	###	###	###			###	###	0.0
2006-Aug-31 Thu	###	###	###	###			###	###	0.0
2006-Aug-30 Wed	###	###	###	###	44,451	0	###	###	0.0
2006-Aug-29 Tue	###	###	###	###			66.5	66.5	0.0
2006-Aug-28 Mon	###	###	###	###	47,457	0	80.2	80.2	0.0
2006-Aug-25 Fri	###	###	###	###			###	###	0.0
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	2.2	2.2	###	###			14.8	14.8	0.0
2006-Aug-22 Tue	###	###	###	###	106,442	0	72.3	72.3	0.0
2006-Aug-21 Mon	###	###	###	###			77.3	77.3	0.0
2006-Aug-18 Fri	###	###	###	###	189,286	0	66.0	66.0	0.0
2006-Aug-17 Thu	###	###	###	###	914,952	0	###	###	0.0
2006-Aug-16 Wed	###	2.21	###	###	185,043	204,472	###	###	0.0
2006-Aug-15 Tue	###	###	###	###	165,740	0	92.4	92.4	0.0
2006-Aug-14 Mon	###	###	###	###	744,088	0	96.2	96.2	0.0
2006-Aug-11 Fri	2	2	###	###			###	###	0.0
2006-Aug-10 Thu	###	###	###	2			9.2	9.2	0.1
2006-Aug-09 Wed	###	###	###	###	215,184	0	###	###	0.0
2006-Aug-08 Tue	2.2	2.2	###	###			###	###	0.0
2006-Aug-07 Mon	2.22	2.23	###	2.2	285,126	###	###	###	0.2
2006-Aug-04 Fri	2.28	2.28	2.25	2.26	155,674	###	###	###	###
2006-Aug-03 Thu	2.27	2.28	2.27	2.28			###	###	0.2
2006-Aug-02 Wed	2.28	2.29	2.28	2.29			77.6	77.6	###
2006-Aug-01 Tue	2.22	2.28	2.22	2.28	100,240	225,540	###	###	0.2
2006-Jul-31 Mon	###	###	2.24	2.24			###	###	###
2006-Jul-28 Fri	0	0	0	0	0				0.0
2006-Jul-27 Thu	0	0	0	0	0				0.0
2006-Jul-26 Wed	2.4	2.41	###	2.41			80.1	80.1	0.2
2006-Jul-25 Tue	2.4	2.4	###	2.4			70.2	70.2	###
2006-Jul-24 Mon	###	###	###	###	32,578	0	75.8	75.8	0.0
2006-Jul-21 Fri	###	2.4	###	###			20.1	20.1	0.0
2006-Jul-20 Thu	2.4	2.4	###	###	86,087	###	###	###	0.0
2006-Jul-19 Wed	###	###	###	###			###	###	0.0
2006-Jul-18 Tue	###	###	###	###	120,348	0	###	###	0.0
2006-Jul-17 Mon	2.25	###	2.24	###			95.8	95.8	0.0
2006-Jul-14 Fri	###	###	###	###	151,050	0	21.6	21.6	0.0
2006-Jul-13 Thu	###	2.4	###	###	17,024	20,428	###	###	0.0
2006-Jul-12 Wed	2.41	2.42	###	2.4	56,547	68,421	###	###	###
2006-Jul-11 Tue	###	2.4	###	2.4			75.5	75.5	###
2006-Jul-10 Mon	###	###	2.28	###			###	###	0.0
2006-Jul-07 Fri	###	2.28	###	2.28	19,421	###	###	###	0.2
2006-Jul-06 Thu	###	###	###	2.2	163,945	0	###	###	0.2
2006-Jul-05 Wed	###	###	###	###	27,273	0	###	###	0.0
2006-Jul-04 Tue	###	###	###	###			67.8	67.8	0.0
2006-Jul-03 Mon	###	2.41	###	###	175,444	###	29.4	29.4	0.0
2006-Jun-30 Fri	###	###	###	###	72,350	0	###	###	0.0
2006-Jun-27 Tue	2.2	2.26	2.2	2.26	152,629	###	87.3	87.3	###
2006-Jun-26 Mon	###	2.2	###	2.2			81.0	81.0	0.2
2006-Jun-23 Fri	###	###	###	###			24.9	24.9	0.0
2006-Jun-22 Thu	###	###	###	###			77.2	77.2	0.0
2006-Jun-21 Wed	###	###	###	###			23.2	23.2	0.0
2006-Jun-20 Tue	###	###	###	###			###	###	0.0
2006-Jun-19 Mon	2.22	2.25	###	###	96,871	108,979	30.7	30.7	0.0
2006-Jun-16 Fri	###	2.2	###	2.2			###	###	0.2
2006-Jun-15 Thu	###	###	###	###			###	###	0.0
2006-Jun-14 Wed	1.89	###	1.89	###			###	###	0.0
2006-Jun-13 Tue	###	###	###	###			###	###	0.0
2006-Jun-09 Fri	###	###	###	###	197,359	0	78.3	78.3	0.0
2006-Jun-08 Thu	###	###	###	###			49.8	49.8	0.0
2006-Jun-07 Wed	###	###	###	###	236,482	0	###	###	0.0
2006-Jun-06 Tue	###	###	###	###			76.0	76.0	0.0
2006-Jun-05 Mon	###	###	###	###	44,280	0	68.6	68.6	0.0
2006-Jun-02 Fri	###	###	###	###			85.5	85.5	0.0
2006-Jun-01 Thu	###	###	###	###	15,859	0	81.2	81.2	0.0
2006-May-31 Wed	###	###	###	###	42,889	0	###	###	0.0
2006-May-30 Tue	###	2	###	2	31,370	31,370	###	###	0.1
2006-May-29 Mon	###	###	###	###			65.8	65.8	0.0
2006-May-26 Fri	###	###	###	###			###	###	0.0
2006-May-25 Thu	###	1.945	###	1.945	49,650	48,284	###	###	0.1
2006-May-24 Wed	1.76	###	1.76	###			###	###	0.0
2006-May-23 Tue	1.73	1.77	1.73	1.77			86.4	86.4	###
2006-May-22 Mon	###	###	1.78	1.8	373,189	###	###	###	0.1
2006-May-19 Fri	2	2	###	###			12.3	12.3	0.0
2006-May-18 Thu	###	###	1.955	2	61,450	###	###	###	0.1
2006-May-17 Wed	###	###	2	###			###	###	0.0
2006-May-16 Tue	###	###	###	###			###	###	0.0
2006-May-15 Mon	###	###	2	###			###	###	0.0
2006-May-12 Fri	2	###	2	###			78.3	78.3	0.0
2006-May-11 Thu	###	###	###	2			###	###	0.1
2006-May-10 Wed	###	###	2	###	73,681	73,681	34.5	34.5	0.0
2006-May-09 Tue	###	###	2	###			65.6	65.6	0.0
2006-May-08 Mon	1.985	###	1.985	###			###	###	0.0
2006-May-05 Fri	###	###	###	1.985			26.6	26.6	###
2006-May-04 Thu	2	2	###	2	174,746	174,746	###	###	0.1
2006-May-03 Wed	###	###	2	2	114,527	114,527	###	###	0.1
2006-May-02 Tue	###	###	###	###			###	###	0.0
2006-May-01 Mon	###	###	###	###	102,487	0	###	###	0.0
2006-Apr-28 Fri	###	###	###	###			###	###	0.0
2006-Apr-27 Thu	###	###	###	###	84,128	0	31.1	31.1	0.0
2006-Apr-26 Wed	###	###	###	###	79,345	0	###	###	0.0
2006-Apr-24 Mon	###	###	###	###	59,181	0	34.3	34.3	0.0
2006-Apr-21 Fri	###	###	###	###	80,681	0	25.4	25.4	0.0
2006-Apr-20 Thu	###	###	###	###			###	###	0.0
2006-Apr-19 Wed	###	###	###	###			###	###	0.0
2006-Apr-18 Tue	###	###	###	###	80,221	0	###	###	0.0
2006-Apr-13 Thu	###	###	###	###			71.4	71.4	0.0
2006-Apr-11 Tue	###	###	###	###	119,474	0	###	###	0.0
2006-Apr-10 Mon	###	###	###	###	190,943	0	17.4	17.4	0.0
2006-Apr-07 Fri	###	###	###	###	99,949	0	19.5	19.5	0.0
2006-Apr-06 Thu	###	###	###	###	357,623	0	77.6	77.6	0.0
2006-Apr-05 Wed	###	###	###	###	519,674	0	###	###	0.0
2006-Apr-04 Tue	###	###	###	###	235,788	0	###	###	0.0
2006-Apr-03 Mon	###	###	###	###			###	###	0.0
2006-Mar-31 Fri	###	###	###	###	113,550	0	60.5	60.5	0.0
2006-Mar-30 Thu	###	###	###	###			###	###	0.0
2006-Mar-29 Wed	###	###	###	###	50,746	0	72.1	72.1	0.0
2006-Mar-28 Tue	###	###	###	###	122,474	0	###	###	0.0
2006-Mar-27 Mon	###	###	###	###			###	###	0.0
2006-Mar-24 Fri	###	###	###	###			###	###	0.0
2006-Mar-23 Thu	###	###	###	###			23.1	23.1	0.0
2006-Mar-22 Wed	###	###	###	###	97,627	0	74.0	74.0	0.0
2006-Mar-21 Tue	###	###	###	###			###	###	0.0
2006-Mar-20 Mon	###	###	###	###	71,357	0	###	###	0.0
2006-Mar-17 Fri	###	###	###	###			27.1	27.1	0.0
2006-Mar-16 Thu	###	###	###	###	265,541	0	79.8	79.8	0.0
2006-Mar-15 Wed	2	2	###	###			###	###	0.0
2006-Mar-14 Tue	1.85	###	1.85	###	304,479	281,643	###	###	0.0
2006-Mar-13 Mon	1.87	1.87	1.855	1.86			26.8	26.8	0.1
2006-Mar-10 Fri	1.785	1.8	1.75	1.8			72.8	72.8	0.1
2006-Mar-09 Thu	1.75	1.8	1.74	1.74			25.4	25.4	0.1
2006-Mar-08 Wed	1.74	1.75	1.73	###			33.8	33.8	0.0
2006-Mar-07 Tue	1.75	1.75	1.74	1.74	120,620	210,481	29.0	29.0	0.1
2006-Mar-06 Mon	1.72	1.77	1.72	1.745			81.8	81.8	0.1
2006-Mar-03 Fri	###	1.72	###	###	81,385	###	69.6	69.6	0.0
2006-Mar-02 Thu	###	###	1.59	###	117,626	###	61.2	61.2	0.0
2006-Mar-01 Wed	###	###	1.59	###			10.6	10.6	0.0
2006-Feb-28 Tue	1.58	###	1.52	###	332,185	###	###	###	0.0
2006-Feb-27 Mon	###	1.675	###	###			###	###	0.0
2006-Feb-24 Fri	1.7	###	###	###			24.3	24.3	0.0
2006-Feb-23 Thu	1.76	1.76	1.72	1.72	155,843	###	13.2	13.2	0.1
2006-Feb-22 Wed	1.76	1.76	1.745	1.75			###	###	0.1
2006-Feb-21 Tue	1.76	1.77	1.74	1.75			###	###	0.1
2006-Feb-20 Mon	1.72	1.74	1.71	1.725			66.0	66.0	###
2006-Feb-17 Fri	###	1.71	###	1.7			74.0	74.0	###
2006-Feb-16 Thu	###	###	###	###			###	###	0.0
2006-Feb-15 Wed	###	###	###	###	130,281	0	###	###	0.0
2006-Feb-14 Tue	###	###	###	###	116,443	0	###	###	0.0
2006-Feb-13 Mon	###	###	###	###			24.9	24.9	0.0
2006-Feb-10 Fri	###	1.71	###	###			###	###	0.0
2006-Feb-09 Thu	1.57	###	1.57	###			90.4	90.4	0.0
2006-Feb-08 Wed	1.5	1.54	1.48	1.54			###	###	###
2006-Feb-07 Tue	0	0	0	0	0				0.0
2006-Feb-06 Mon	###	###	1.475	###	168,375	124,176	###	###	0.0
2006-Feb-03 Fri	1.49	1.5	1.475	1.5	239,379	356,076	###	###	0.1
2006-Feb-02 Thu	1.5	1.52	1.47	1.47	116,056	###	21.1	21.1	###
2006-Feb-01 Wed	1.45	1.5	1.45	1.5			###	###	0.1
2006-Jan-31 Tue	1.46	1.475	1.45	1.45	628,924	###	###	###	###
2006-Jan-30 Mon	1.46	1.47	1.45	1.47	121,175	###	76.4	76.4	###
2006-Jan-27 Fri	1.48	1.5	1.46	1.46			###	###	0.1
2006-Jan-25 Wed	1.45	1.46	1.45	1.45			###	###	###
2006-Jan-24 Tue	1.45	1.46	1.44	1.45			68.8	68.8	###
2006-Jan-23 Mon	1.47	1.49	1.44	1.45	220,453	###	###	###	###
2006-Jan-20 Fri	1.45	1.5	1.45	1.485			84.7	84.7	###
2006-Jan-19 Thu	1.445	1.5	1.42	1.45			63.3	63.3	###
2006-Jan-18 Wed	###	1.43	###	1.42			95.3	95.3	###
2006-Jan-17 Tue	###	###	###	###	127,785	0	18.7	18.7	0.0
2006-Jan-16 Mon	###	###	###	###			69.9	69.9	0.0
2006-Jan-13 Fri	###	###	###	###	65,246	0	###	###	0.0
2006-Jan-12 Thu	###	###	###	1.325	117,186	0	###	###	0.1
2006-Jan-11 Wed	###	###	###	###			80.6	80.6	0.0
2006-Jan-10 Tue	###	###	1.28	###	706,172	451,950	###	###	0.0
2006-Jan-09 Mon	1.28	###	1.28	###			###	###	0.0
2006-Jan-06 Fri	1.28	1.28	1.28	1.28	13,550	17,344	###	###	###
2006-Jan-05 Thu	1.28	1.28	1.25	1.25			14.8	14.8	###
2006-Jan-04 Wed	1.26	1.28	1.23	1.28			###	###	###
2006-Jan-03 Tue	1.27	###	1.26	1.26			21.5	21.5	###