(RCT) REEF CASINO TRUST Daily Prices Page 10

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

_{Currently Wed 24-May-01 06:04:52 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

(RCT) REEF CASINO TRUST Daily Prices Page 10...

TOC Company Info for RCT Limits

Company Details for (RCT) REEF CASINO TRUST

Listing Code	RCT
Listing Name	REEF CASINO TRUST
GICS Sector	Consumer Services
ISIN Name	REEF CASINO TRUST
ISIN Security	UNITS FULLY PAID
ISIN Code	AU000000RCT3

Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for RCT .. Friday 10th November 2023

RCT 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	4.5	20,601,329	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RCT Bottom

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

End of day Prices (full format),

450 Days for (RCT) REEF CASINO TRUST

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.22
2008-Jan-23 Wed	###	###	3	###	19,684	29,526	73.6	73.6	0.0
2008-Jan-22 Tue	###	###	###	###			45.8	45.8	0.0
2008-Jan-21 Mon	0	0	0	0	0				0.0
2008-Jan-18 Fri	###	###	###	###			###	###	0.0
2008-Jan-17 Thu	###	###	###	###			###	###	0.0
2008-Jan-16 Wed	3.2	3.2	###	###	4,950	7,920	###	###	0.0
2008-Jan-15 Tue	0	0	0	0	0				0.0
2008-Jan-14 Mon	0	0	0	0	0				0.0
2008-Jan-11 Fri	###	###	###	###			###	###	0.0
2008-Jan-10 Thu	3.48	3.48	3.46	3.46			38.2	38.2	0.2
2008-Jan-09 Wed	0	0	0	0	0				0.0
2008-Jan-08 Tue	3.48	3.55	3.48	3.55			###	###	###
2008-Jan-07 Mon	3.46	3.46	3.46	3.46	2,451	8,480	77.1	77.1	0.2
2008-Jan-04 Fri	0	0	0	0	0				0.0
2008-Jan-03 Thu	3.5	3.5	3.5	3.5	8,346	###	###	###	0.3
2008-Jan-02 Wed	0	0	0	0	0				0.0
2007-Dec-31 Mon	0	0	0	0	0				0.0
2007-Dec-28 Fri	0	0	0	0	0				0.0
2007-Dec-27 Thu	0	0	0	0	0				0.0
2007-Dec-24 Mon	0	0	0	0	0				0.0
2007-Dec-21 Fri	3.5	3.5	3.5	3.5	1,654	5,789	64.1	64.1	0.3
2007-Dec-20 Thu	0	0	0	0	0				0.0
2007-Dec-19 Wed	3.55	3.75	3.55	3.75	12,089	44,124	###	###	0.3
2007-Dec-18 Tue	0	0	0	0	0				0.0
2007-Dec-17 Mon	3.55	3.55	3.55	3.55	78	276	90.1	90.1	###
2007-Dec-14 Fri	3.55	3.55	3.55	3.55	4,340	###	###	###	###
2007-Dec-13 Thu	3.57	###	3.57	###	788	###	87.6	87.6	0.0
2007-Dec-12 Wed	3.57	3.57	3.57	3.57			###	###	0.3
2007-Dec-11 Tue	3.57	3.57	3.57	3.57			68.4	68.4	0.3
2007-Dec-10 Mon	###	###	###	###			###	###	0.0
2007-Dec-07 Fri	3.57	3.57	3.51	3.51			###	###	###
2007-Dec-06 Thu	0	0	0	0	0				0.0
2007-Dec-05 Wed	0	0	0	0	0				0.0
2007-Dec-04 Tue	3.51	###	3.45	###			###	###	0.0
2007-Dec-03 Mon	3.51	3.51	3.51	3.51	2,025	###	69.9	69.9	###
2007-Nov-30 Fri	3.55	3.55	3.55	3.55			60.5	60.5	###
2007-Nov-29 Thu	3.51	###	3.51	###	8,786	###	93.0	93.0	0.0
2007-Nov-28 Wed	0	0	0	0	0				0.0
2007-Nov-27 Tue	3.51	3.51	3.5	3.5	3,724	13,052	###	###	0.3
2007-Nov-26 Mon	0	0	0	0	0				0.0
2007-Nov-23 Fri	3.5	3.51	3.5	3.51			###	###	###
2007-Nov-22 Thu	3.51	3.51	3.5	3.5			45.4	45.4	0.3
2007-Nov-21 Wed	3.52	3.52	3.51	3.51			43.3	43.3	###
2007-Nov-20 Tue	3.51	3.51	3.51	3.51	250	877	###	###	###
2007-Nov-19 Mon	0	0	0	0	0				0.0
2007-Nov-16 Fri	0	0	0	0	0				0.0
2007-Nov-15 Thu	3.51	3.51	3.51	3.51	250	877	###	###	###
2007-Nov-14 Wed	3.56	3.56	3.51	3.51			24.1	24.1	###
2007-Nov-13 Tue	3.51	3.51	3.51	3.51	145	###	67.6	67.6	###
2007-Nov-12 Mon	3.51	3.51	3.51	3.51			###	###	###
2007-Nov-09 Fri	3.55	3.55	3.55	3.55	685	###	66.8	66.8	###
2007-Nov-08 Thu	3.55	3.55	3.55	3.55			###	###	###
2007-Nov-07 Wed	0	0	0	0	0				0.0
2007-Nov-06 Tue	0	0	0	0	0				0.0
2007-Nov-05 Mon	###	###	###	###	250	0	80.6	80.6	0.0
2007-Nov-02 Fri	###	###	###	###	356	0	61.3	61.3	0.0
2007-Nov-01 Thu	3.55	3.55	3.55	3.55	229	###	58.6	58.6	###
2007-Oct-31 Wed	3.55	3.55	3.55	3.55			###	###	###
2007-Oct-30 Tue	3.55	3.55	3.55	3.55			###	###	###
2007-Oct-29 Mon	0	0	0	0	0				0.0
2007-Oct-26 Fri	3.55	3.55	3.55	3.55			###	###	###
2007-Oct-25 Thu	###	###	3.55	3.55			###	###	###
2007-Oct-24 Wed	0	0	0	0	0				0.0
2007-Oct-23 Tue	3.7	3.7	3.7	3.7			60.6	60.6	0.3
2007-Oct-22 Mon	0	0	0	0	0				0.0
2007-Oct-19 Fri	3.55	3.8	3.55	3.8			###	###	###
2007-Oct-18 Thu	3.55	3.55	3.55	3.55			###	###	###
2007-Oct-17 Wed	0	0	0	0	0				0.0
2007-Oct-16 Tue	3.56	3.56	3.55	3.55			34.6	34.6	###
2007-Oct-15 Mon	3.55	3.55	3.55	3.55	429	1,522	###	###	###
2007-Oct-12 Fri	3.56	3.56	3.55	3.55			###	###	###
2007-Oct-11 Thu	0	0	0	0	0				0.0
2007-Oct-10 Wed	3.55	3.55	3.55	3.55			###	###	###
2007-Oct-09 Tue	0	0	0	0	0				0.0
2007-Oct-08 Mon	3.55	3.55	3.55	3.55			67.7	67.7	###
2007-Oct-05 Fri	0	0	0	0	0				0.0
2007-Oct-04 Thu	3.57	###	3.57	###	10,050	###	###	###	0.0
2007-Oct-03 Wed	###	###	3.56	3.56			###	###	0.3
2007-Oct-02 Tue	###	###	###	###			###	###	0.0
2007-Oct-01 Mon	0	0	0	0	0				0.0
2007-Sep-28 Fri	3.56	3.56	3.5	3.52			###	###	###
2007-Sep-27 Thu	3.7	3.7	3.56	3.56			###	###	0.3
2007-Sep-26 Wed	3.56	3.56	3.56	3.56			###	###	0.3
2007-Sep-25 Tue	0	0	0	0	0				0.0
2007-Sep-24 Mon	3.59	3.7	3.59	3.7			###	###	0.3
2007-Sep-21 Fri	3.5	3.55	3.5	3.55			###	###	###
2007-Sep-20 Thu	3.51	3.51	3.5	3.51	24,643	86,373	###	###	###
2007-Sep-19 Wed	3.55	3.55	3.5	3.5			###	###	0.3
2007-Sep-18 Tue	0	0	0	0	0				0.0
2007-Sep-17 Mon	0	0	0	0	0				0.0
2007-Sep-14 Fri	3.47	3.47	3.47	3.47			###	###	0.2
2007-Sep-13 Thu	0	0	0	0	0				0.0
2007-Sep-12 Wed	3.55	3.55	3.55	3.55			75.5	75.5	###
2007-Sep-11 Tue	3.55	3.55	3.55	3.55			###	###	###
2007-Sep-10 Mon	3.5	3.55	3.5	3.55			###	###	###
2007-Sep-07 Fri	3.55	3.55	3.45	3.45			###	###	###
2007-Sep-06 Thu	3.45	3.45	3.45	3.45			###	###	###
2007-Sep-05 Wed	3.73	3.73	3.73	3.73	6,850	25,550	72.1	72.1	###
2007-Sep-04 Tue	3.73	3.73	3.73	3.73	323	###	68.0	68.0	###
2007-Sep-03 Mon	###	3.7	###	3.7	10,545	###	77.2	77.2	0.3
2007-Aug-31 Fri	###	###	###	###			54.5	54.5	0.0
2007-Aug-30 Thu	0	0	0	0	0				0.0
2007-Aug-29 Wed	0	0	0	0	0				0.0
2007-Aug-28 Tue	###	3.7	###	###	8,255	15,271	###	###	0.0
2007-Aug-27 Mon	0	0	0	0	0				0.0
2007-Aug-24 Fri	###	###	3.46	3.46	11,241	19,446	10.3	10.3	0.2
2007-Aug-23 Thu	###	###	###	###	229	0	60.1	60.1	0.0
2007-Aug-22 Wed	3.58	3.58	3.57	3.57			###	###	0.3
2007-Aug-21 Tue	3.57	###	3.57	###	825	1,472	74.3	74.3	0.0
2007-Aug-20 Mon	3.55	3.7	3.55	###	4,375	15,859	65.3	65.3	0.0
2007-Aug-17 Fri	###	###	###	###	250	0	###	###	0.0
2007-Aug-16 Thu	###	###	3.55	3.59			###	###	###
2007-Aug-15 Wed	3.71	3.71	3.71	3.71	9,952	36,921	###	###	###
2007-Aug-14 Tue	3.71	3.71	3.71	3.71	0				###
2007-Aug-13 Mon	3.71	3.71	3.71	3.71	0				###
2007-Aug-10 Fri	3.78	3.8	3.71	3.71			27.2	27.2	###
2007-Aug-09 Thu	3.7	3.8	3.7	3.8			###	###	###
2007-Aug-08 Wed	###	###	###	###			56.6	56.6	0.0
2007-Aug-07 Tue	###	###	###	###			28.1	28.1	0.0
2007-Aug-06 Mon	###	###	###	###	5,282	0	###	###	0.0
2007-Aug-03 Fri	###	3.7	###	3.7	2,250	###	81.7	81.7	0.3
2007-Aug-02 Thu	3.85	3.85	3.8	3.8			42.6	42.6	###
2007-Aug-01 Wed	3.84	3.86	###	3.8			64.6	64.6	###
2007-Jul-31 Tue	3.76	3.8	3.76	3.8			###	###	###
2007-Jul-30 Mon	3.8	3.8	###	3.8	3,427	###	###	###	###
2007-Jul-27 Fri	3.8	3.84	3.8	3.84			74.3	74.3	0.3
2007-Jul-26 Thu	3.86	3.86	3.84	3.84			43.0	43.0	0.3
2007-Jul-25 Wed	3.85	3.85	3.84	3.85			66.5	66.5	0.3
2007-Jul-24 Tue	3.84	3.84	3.84	3.84	1,786	6,858	63.5	63.5	0.3
2007-Jul-23 Mon	0	0	0	0	0				0.0
2007-Jul-20 Fri	0	0	0	0	0				0.0
2007-Jul-19 Thu	3.82	3.83	3.8	3.8	20,226	###	###	###	###
2007-Jul-18 Wed	###	###	3.85	3.85	1,850	###	###	###	0.3
2007-Jul-17 Tue	3.87	3.87	3.86	3.86			###	###	0.3
2007-Jul-16 Mon	###	4	###	4			###	###	0.3
2007-Jul-13 Fri	###	4	3.5	3.81	4,957	18,588	###	###	0.3
2007-Jul-12 Thu	###	4	###	###	4,125	8,250	###	###	0.0
2007-Jul-11 Wed	###	###	###	###			###	###	0.0
2007-Jul-10 Tue	0	0	0	0	0				0.0
2007-Jul-09 Mon	###	###	###	###			###	###	0.0
2007-Jul-06 Fri	###	4	###	###	15,270	30,540	###	###	0.0
2007-Jul-05 Thu	4	4	4	4			62.1	62.1	0.3
2007-Jul-04 Wed	###	4	###	4			###	###	0.3
2007-Jul-03 Tue	###	###	###	###			40.7	40.7	0.0
2007-Jul-02 Mon	###	###	###	4			###	###	0.3
2007-Jun-29 Fri	###	###	###	###	4,975	0	###	###	0.0
2007-Jun-28 Thu	0	0	0	0	0				0.0
2007-Jun-27 Wed	0	0	0	0	0				0.0
2007-Jun-26 Tue	###	###	###	###			###	###	0.0
2007-Jun-25 Mon	###	###	###	###			###	###	0.0
2007-Jun-22 Fri	###	###	###	###	11,652	0	###	###	0.0
2007-Jun-21 Thu	4	###	4	###	11,778	23,556	91.0	91.0	0.0
2007-Jun-20 Wed	###	###	###	###	14,725	0	###	###	0.0
2007-Jun-19 Tue	###	###	###	###			###	###	0.0
2007-Jun-18 Mon	###	###	###	###	4,250	0	###	###	0.0
2007-Jun-15 Fri	###	###	###	###	9,950	0	66.0	66.0	0.0
2007-Jun-14 Thu	###	###	###	###			###	###	0.0
2007-Jun-13 Wed	###	###	###	###	955	0	###	###	0.0
2007-Jun-12 Tue	###	###	###	###			###	###	0.0
2007-Jun-08 Fri	###	###	###	###	4,784	0	66.0	66.0	0.0
2007-Jun-07 Thu	###	###	###	###			###	###	0.0
2007-Jun-06 Wed	###	4.2	###	4.2			77.8	77.8	###
2007-Jun-05 Tue	###	###	###	###			68.9	68.9	0.0
2007-Jun-04 Mon	###	###	###	###			###	###	0.0
2007-Jun-01 Fri	###	###	###	###	15,355	0	###	###	0.0
2007-May-31 Thu	###	###	###	###			###	###	0.0
2007-May-30 Wed	###	###	###	###			###	###	0.0
2007-May-29 Tue	0	0	0	0	0				0.0
2007-May-28 Mon	###	###	###	###			###	###	0.0
2007-May-25 Fri	###	###	###	###	3,678	0	23.8	23.8	0.0
2007-May-24 Thu	###	###	###	###	5,572	0	###	###	0.0
2007-May-23 Wed	###	###	###	###	1,250	0	65.3	65.3	0.0
2007-May-22 Tue	###	###	###	###			###	###	0.0
2007-May-21 Mon	###	###	###	###			###	###	0.0
2007-May-18 Fri	###	###	###	###			70.8	70.8	0.0
2007-May-17 Thu	###	###	###	###			24.9	24.9	0.0
2007-May-16 Wed	4.24	4.24	###	###			###	###	0.0
2007-May-15 Tue	###	###	###	###			36.7	36.7	0.0
2007-May-14 Mon	###	###	###	###	270	0	68.2	68.2	0.0
2007-May-11 Fri	###	###	###	###			###	###	0.0
2007-May-10 Thu	4.2	4.2	###	###			###	###	0.0
2007-May-09 Wed	###	4.21	###	4.2	4,375	###	###	###	###
2007-May-08 Tue	###	###	###	###			29.8	29.8	0.0
2007-May-07 Mon	###	4.2	###	4.2	3,750	7,875	###	###	###
2007-May-04 Fri	4.25	4.25	###	4.2	34,728	###	###	###	###
2007-May-03 Thu	4.21	4.25	4.21	4.25			###	###	###
2007-May-02 Wed	###	###	###	###			###	###	0.0
2007-May-01 Tue	4.25	4.28	4.25	4.25	5,281	22,523	###	###	###
2007-Apr-30 Mon	4.25	4.25	4.25	4.25	1,470	6,247	###	###	###
2007-Apr-27 Fri	0	0	0	0	0				0.0
2007-Apr-26 Thu	4.2	4.25	###	4.25	3,829	###	80.5	80.5	###
2007-Apr-24 Tue	###	###	###	###			69.8	69.8	0.0
2007-Apr-23 Mon	4.21	4.21	###	###			17.4	17.4	0.0
2007-Apr-20 Fri	4.21	4.21	4.21	4.21			###	###	###
2007-Apr-19 Thu	4.25	4.25	4.22	4.22	1,775	###	###	###	###
2007-Apr-18 Wed	4.2	4.2	4.2	4.2	30,448	127,881	64.9	64.9	###
2007-Apr-17 Tue	4.22	4.22	4.22	4.22			###	###	###
2007-Apr-16 Mon	4.25	4.25	4.25	4.25			64.9	64.9	###
2007-Apr-13 Fri	0	0	0	0	0				0.0
2007-Apr-12 Thu	4.25	###	4.24	4.29			72.3	72.3	###
2007-Apr-11 Wed	4.25	4.25	4.25	4.25	625	2,656	###	###	###
2007-Apr-10 Tue	4.2	4.25	4.2	4.25			###	###	###
2007-Apr-05 Thu	###	###	###	###			###	###	0.0
2007-Apr-04 Wed	###	###	###	###			26.0	26.0	0.0
2007-Apr-03 Tue	4.25	4.25	###	###			17.9	17.9	0.0
2007-Apr-02 Mon	4.27	4.29	4.27	4.29			76.6	76.6	###
2007-Mar-30 Fri	###	4.2	###	4.2			###	###	###
2007-Mar-29 Thu	4.2	4.2	4.2	4.2			62.7	62.7	###
2007-Mar-28 Wed	4.23	4.23	4.21	4.21	3,243	13,685	36.3	36.3	###
2007-Mar-27 Tue	0	0	0	0	0				0.0
2007-Mar-26 Mon	4.28	4.28	4.25	4.25	3,072	###	28.5	28.5	###
2007-Mar-23 Fri	###	###	4.28	4.28			###	###	0.3
2007-Mar-22 Thu	4.2	4.2	4.2	4.2			###	###	###
2007-Mar-21 Wed	###	4.2	###	4.2	10,550	22,155	###	###	###
2007-Mar-20 Tue	4.25	4.25	###	###			8.6	8.6	0.0
2007-Mar-19 Mon	4.25	4.25	4.25	4.25	379	###	68.1	68.1	###
2007-Mar-16 Fri	4.25	4.25	4.25	4.25	750	3,187	67.8	67.8	###
2007-Mar-15 Thu	4.29	###	4.29	###			64.0	64.0	0.0
2007-Mar-14 Wed	4.29	###	4.29	4.29			73.7	73.7	###
2007-Mar-13 Tue	4.25	4.29	4.25	4.29			###	###	###
2007-Mar-12 Mon	4.25	4.25	4.25	4.25	329	###	###	###	###
2007-Mar-09 Fri	0	0	0	0	0				0.0
2007-Mar-08 Thu	4.29	4.29	4.27	4.27	17,470	74,771	###	###	###
2007-Mar-07 Wed	4.29	4.29	4.29	4.29			###	###	###
2007-Mar-06 Tue	###	###	4.25	4.27	13,456	###	20.9	20.9	###
2007-Mar-05 Mon	###	###	4.27	4.27			###	###	###
2007-Mar-02 Fri	###	###	4.27	4.27	1,955	4,173	35.1	35.1	###
2007-Mar-01 Thu	4.27	4.27	4.27	4.27	125	###	###	###	###
2007-Feb-28 Wed	###	###	###	###	52,722	0	###	###	0.0
2007-Feb-27 Tue	###	###	4.27	###			###	###	0.0
2007-Feb-26 Mon	###	###	###	###	5,250	0	###	###	0.0
2007-Feb-23 Fri	###	###	4.27	###	4,053	8,653	65.8	65.8	0.0
2007-Feb-22 Thu	###	###	4.27	###			66.1	66.1	0.0
2007-Feb-21 Wed	###	###	4.26	4.26	4,875	10,383	###	###	0.3
2007-Feb-20 Tue	4.26	###	4.26	###			###	###	0.0
2007-Feb-19 Mon	4.26	###	4.26	###	5,550	11,821	83.7	83.7	0.0
2007-Feb-16 Fri	###	###	###	###	120	0	69.8	69.8	0.0
2007-Feb-15 Thu	4.26	###	4.26	###			85.4	85.4	0.0
2007-Feb-14 Wed	0	0	0	0	0				0.0
2007-Feb-13 Tue	###	###	4.26	4.27	1,544	3,288	###	###	###
2007-Feb-12 Mon	4.4	4.4	###	4.4	5,350	11,770	###	###	0.3
2007-Feb-09 Fri	4.4	4.4	4.4	4.4	11,326	###	###	###	0.3
2007-Feb-08 Thu	###	###	###	###	1,286	0	66.4	66.4	0.0
2007-Feb-07 Wed	4.44	4.44	4.44	4.44			71.3	71.3	0.3
2007-Feb-06 Tue	4.4	4.4	###	###	350	770	###	###	0.0
2007-Feb-05 Mon	###	###	###	###	350	0	72.1	72.1	0.0
2007-Feb-02 Fri	###	###	###	###			###	###	0.0
2007-Feb-01 Thu	0	0	0	0	0				0.0
2007-Jan-31 Wed	0	0	0	0	0				0.0
2007-Jan-30 Tue	###	###	###	###	150	0	65.1	65.1	0.0
2007-Jan-29 Mon	0	0	0	0	0				0.0
2007-Jan-25 Thu	0	0	0	0	0				0.0
2007-Jan-24 Wed	###	###	###	###	425	0	###	###	0.0
2007-Jan-23 Tue	###	###	###	###			###	###	0.0
2007-Jan-22 Mon	###	###	###	###	286	0	###	###	0.0
2007-Jan-19 Fri	0	0	0	0	0				0.0
2007-Jan-18 Thu	###	###	###	###			68.4	68.4	0.0
2007-Jan-17 Wed	4.43	4.43	4.25	4.25	2,125	9,222	6.9	6.9	###
2007-Jan-16 Tue	0	0	0	0	0				0.0
2007-Jan-15 Mon	###	###	4.25	4.25	1,572	3,340	###	###	###
2007-Jan-12 Fri	0	0	0	0	0				0.0
2007-Jan-11 Thu	0	0	0	0	0				0.0
2007-Jan-10 Wed	4.26	###	4.26	###			81.9	81.9	0.0
2007-Jan-09 Tue	4.45	4.5	4.45	4.5			###	###	###
2007-Jan-08 Mon	###	###	###	###	1,225	0	###	###	0.0
2007-Jan-05 Fri	###	4.42	###	###			###	###	0.0
2007-Jan-04 Thu	0	0	0	0	0				0.0
2007-Jan-03 Wed	###	4.4	###	###			79.9	79.9	0.0
2007-Jan-02 Tue	0	0	0	0	0				0.0
2006-Dec-29 Fri	4.2	4.2	4.2	4.2			###	###	###
2006-Dec-28 Thu	###	###	###	###			###	###	0.0
2006-Dec-27 Wed	0	0	0	0	0				0.0
2006-Dec-22 Fri	4.45	4.45	4.45	4.45			###	###	0.3
2006-Dec-21 Thu	4.5	4.5	4.45	4.45			###	###	0.3
2006-Dec-20 Wed	4.45	4.45	4.45	4.45			###	###	0.3
2006-Dec-19 Tue	4.45	4.45	4.45	4.45	2,084	9,273	70.7	70.7	0.3
2006-Dec-18 Mon	###	4.5	###	4.5			###	###	###
2006-Dec-15 Fri	4.4	4.4	4.4	4.4			###	###	0.3
2006-Dec-14 Thu	4.27	4.27	4.26	4.27			###	###	###
2006-Dec-13 Wed	###	###	4.27	4.27			17.9	17.9	###
2006-Dec-12 Tue	0	0	0	0	0				0.0
2006-Dec-11 Mon	4.27	4.27	4.27	4.27			67.3	67.3	###
2006-Dec-08 Fri	4.25	###	4.25	###	3,450	###	###	###	0.0
2006-Dec-07 Thu	4.23	4.25	4.23	4.25			###	###	###
2006-Dec-06 Wed	4.21	4.23	4.21	4.23	329	1,388	69.7	69.7	0.3
2006-Dec-05 Tue	4.2	4.21	4.2	4.21	4,740	###	###	###	###
2006-Dec-04 Mon	4.2	4.2	4.2	4.2			68.4	68.4	###
2006-Dec-01 Fri	4.2	4.2	4.2	4.2			72.1	72.1	###
2006-Nov-30 Thu	###	###	###	###			###	###	0.0
2006-Nov-29 Wed	###	###	###	###			63.9	63.9	0.0
2006-Nov-28 Tue	###	###	###	###			###	###	0.0
2006-Nov-27 Mon	###	###	###	###			###	###	0.0
2006-Nov-24 Fri	###	###	###	###	125	0	###	###	0.0
2006-Nov-23 Thu	###	###	4	4	4,925	9,850	###	###	0.3
2006-Nov-22 Wed	###	###	###	###	4,542	0	###	###	0.0
2006-Nov-21 Tue	###	###	###	###			64.5	64.5	0.0
2006-Nov-20 Mon	###	###	###	###	150	0	###	###	0.0
2006-Nov-17 Fri	3.87	###	3.87	###			###	###	0.0
2006-Nov-16 Thu	###	4	###	4			90.8	90.8	0.3
2006-Nov-15 Wed	3.85	3.86	3.85	3.86			69.6	69.6	0.3
2006-Nov-14 Tue	3.85	3.85	3.85	3.85			64.9	64.9	0.3
2006-Nov-13 Mon	3.79	3.79	3.79	3.79	1,781	6,749	###	###	###
2006-Nov-10 Fri	3.82	3.85	3.79	3.79			22.6	22.6	###
2006-Nov-09 Thu	3.83	4	3.83	4			###	###	0.3
2006-Nov-08 Wed	3.81	###	3.81	###	7,950	15,144	###	###	0.0
2006-Nov-07 Tue	###	###	3.89	3.89			28.9	28.9	0.3
2006-Nov-06 Mon	0	0	0	0	0				0.0
2006-Nov-03 Fri	0	0	0	0	0				0.0
2006-Nov-02 Thu	###	###	###	###			###	###	0.0
2006-Nov-01 Wed	###	###	###	###	12,125	0	###	###	0.0
2006-Oct-31 Tue	###	4	3.89	###	8,884	35,047	###	###	0.0
2006-Oct-30 Mon	###	###	###	4	20,023	0	84.1	84.1	0.3
2006-Oct-27 Fri	###	###	###	###	1,355	0	71.1	71.1	0.0
2006-Oct-26 Thu	###	###	###	###			65.2	65.2	0.0
2006-Oct-25 Wed	0	0	0	0	0				0.0
2006-Oct-24 Tue	###	###	###	###			73.7	73.7	0.0
2006-Oct-23 Mon	3.85	3.88	3.85	3.88			74.5	74.5	0.3
2006-Oct-20 Fri	3.85	3.85	3.85	3.85			66.8	66.8	0.3
2006-Oct-19 Thu	3.85	3.85	3.85	3.85			71.0	71.0	0.3
2006-Oct-18 Wed	3.85	3.85	3.84	3.85			###	###	0.3
2006-Oct-17 Tue	3.85	3.85	3.85	3.85	6,784	###	###	###	0.3
2006-Oct-16 Mon	3.85	3.85	3.82	3.85			###	###	0.3
2006-Oct-13 Fri	3.85	3.85	3.84	3.85			###	###	0.3
2006-Oct-12 Thu	3.8	3.89	3.8	3.89	1,550	5,959	###	###	0.3
2006-Oct-11 Wed	0	0	0	0	0				0.0
2006-Oct-10 Tue	3.89	3.89	3.87	3.87	5,075	###	25.2	25.2	###
2006-Oct-09 Mon	3.8	3.89	3.76	3.89	1,588	6,074	###	###	0.3
2006-Oct-06 Fri	3.8	###	3.8	3.89	2,484	###	###	###	0.3
2006-Oct-05 Thu	3.88	###	3.88	###	23,875	###	###	###	0.0
2006-Oct-04 Wed	0	0	0	0	0				0.0
2006-Oct-03 Tue	3.88	###	3.88	###			###	###	0.0
2006-Oct-02 Mon	3.86	###	3.86	3.88			70.1	70.1	0.3
2006-Sep-29 Fri	0	0	0	0	0				0.0
2006-Sep-28 Thu	3.8	3.85	3.8	3.85			###	###	0.3
2006-Sep-27 Wed	###	3.85	###	3.85			###	###	0.3
2006-Sep-26 Tue	3.8	3.85	3.8	3.85	2,320	8,874	###	###	0.3
2006-Sep-25 Mon	3.8	3.8	3.8	3.8			###	###	###
2006-Sep-22 Fri	3.85	3.85	3.85	3.85			###	###	0.3
2006-Sep-21 Thu	0	0	0	0	0				0.0
2006-Sep-20 Wed	3.85	3.89	3.85	3.89	346	###	###	###	0.3
2006-Sep-19 Tue	3.8	3.8	3.8	3.8	785	2,983	72.4	72.4	###
2006-Sep-18 Mon	###	3.8	###	3.8	3,328	6,323	96.3	96.3	###
2006-Sep-15 Fri	0	0	0	0	0				0.0
2006-Sep-14 Thu	3.8	3.8	3.8	3.8	1,858	###	60.8	60.8	###
2006-Sep-13 Wed	3.8	3.8	3.8	3.8	744	2,827	###	###	###
2006-Sep-12 Tue	3.72	3.85	3.7	3.85			###	###	0.3
2006-Sep-11 Mon	3.85	3.85	3.82	3.82			41.9	41.9	0.3
2006-Sep-08 Fri	3.82	3.82	3.82	3.82			###	###	0.3
2006-Sep-07 Thu	3.82	3.82	3.82	3.82			65.2	65.2	0.3
2006-Sep-06 Wed	3.75	3.82	3.75	3.82			###	###	0.3
2006-Sep-05 Tue	3.82	3.82	3.81	3.82			###	###	0.3
2006-Sep-04 Mon	0	0	0	0	0				0.0
2006-Sep-01 Fri	###	###	3.8	3.8	9,188	17,457	7.5	7.5	###
2006-Aug-31 Thu	###	###	###	###	1,487	0	74.1	74.1	0.0
2006-Aug-30 Wed	3.86	3.86	3.8	3.8	2,655	###	17.6	17.6	###
2006-Aug-29 Tue	3.82	3.85	3.82	3.85			73.5	73.5	0.3
2006-Aug-28 Mon	3.8	3.8	3.8	3.8			73.1	73.1	###
2006-Aug-25 Fri	0	0	0	0	0				0.0
2006-Aug-24 Thu	3.7	3.7	3.7	3.7			###	###	0.3
2006-Aug-23 Wed	0	0	0	0	0				0.0
2006-Aug-22 Tue	3.74	3.74	3.74	3.74			69.0	69.0	0.3
2006-Aug-21 Mon	###	###	###	###			###	###	0.0
2006-Aug-18 Fri	0	0	0	0	0				0.0
2006-Aug-17 Thu	0	0	0	0	0				0.0
2006-Aug-16 Wed	###	###	###	###			###	###	0.0
2006-Aug-15 Tue	0	0	0	0	0				0.0
2006-Aug-14 Mon	0	0	0	0	0				0.0
2006-Aug-11 Fri	###	###	###	###	3,424	0	32.6	32.6	0.0
2006-Aug-10 Thu	0	0	0	0	0				0.0
2006-Aug-09 Wed	0	0	0	0	0				0.0
2006-Aug-08 Tue	###	###	###	###			###	###	0.0
2006-Aug-07 Mon	###	###	###	###			###	###	0.0
2006-Aug-04 Fri	3.7	3.7	3.7	3.7			73.9	73.9	0.3
2006-Aug-03 Thu	3.7	3.7	3.7	3.7	950	###	68.1	68.1	0.3
2006-Aug-02 Wed	3.7	3.7	3.7	3.7	150	555	###	###	0.3
2006-Aug-01 Tue	3.7	3.7	###	###	1,745	3,228	21.0	21.0	0.0
2006-Jul-31 Mon	0	0	0	0	0				0.0
2006-Jul-28 Fri	3.7	3.7	3.7	3.7	84	###	###	###	0.3
2006-Jul-27 Thu	0	0	0	0	0				0.0
2006-Jul-26 Wed	3.75	3.75	3.75	3.75	150	###	###	###	0.3
2006-Jul-25 Tue	3.85	3.85	3.85	3.85	1,376	###	70.2	70.2	0.3
2006-Jul-24 Mon	0	0	0	0	0				0.0
2006-Jul-21 Fri	0	0	0	0	0				0.0
2006-Jul-20 Thu	0	0	0	0	0				0.0
2006-Jul-19 Wed	0	0	0	0	0				0.0
2006-Jul-18 Tue	3.7	3.87	3.7	3.87			###	###	###
2006-Jul-17 Mon	3.71	3.71	3.7	3.7	8,323	###	###	###	0.3
2006-Jul-14 Fri	3.71	3.8	3.71	3.71	9,375	###	78.2	78.2	###
2006-Jul-13 Thu	###	###	3.8	3.8			###	###	###
2006-Jul-12 Wed	0	0	0	0	0				0.0
2006-Jul-11 Tue	0	0	0	0	0				0.0
2006-Jul-10 Mon	3.84	3.84	3.81	3.81	4,077	###	24.9	24.9	0.3
2006-Jul-07 Fri	3.81	###	3.81	###	1,070	###	81.0	81.0	0.0
2006-Jul-06 Thu	0	0	0	0	0				0.0
2006-Jul-05 Wed	###	3.7	###	3.7	5,880	10,878	###	###	0.3
2006-Jul-04 Tue	###	###	###	###	1,120	0	67.8	67.8	0.0
2006-Jul-03 Mon	3.56	3.56	3.55	3.56			66.1	66.1	0.3
2006-Jun-30 Fri	3.56	3.56	3.56	3.56	172	###	62.0	62.0	0.3
2006-Jun-27 Tue	3.46	3.46	3.45	3.45			36.2	36.2	###
2006-Jun-26 Mon	3.72	3.72	###	###	1,341	###	24.4	24.4	0.0
2006-Jun-23 Fri	3.7	3.72	3.7	3.72	6,241	23,154	###	###	0.3
2006-Jun-22 Thu	###	###	###	###			30.7	30.7	0.0
2006-Jun-21 Wed	###	###	###	###	1,278	0	70.7	70.7	0.0
2006-Jun-20 Tue	3.7	3.7	###	###			###	###	0.0
2006-Jun-19 Mon	3.59	3.7	3.59	###	10,253	37,372	###	###	0.0
2006-Jun-16 Fri	3.5	3.59	3.5	3.59	6,648	###	78.9	78.9	###
2006-Jun-15 Thu	3.5	3.5	3.5	3.5			62.7	62.7	0.3
2006-Jun-14 Wed	3.5	3.51	3.5	3.51			65.9	65.9	###
2006-Jun-13 Tue	3.5	3.5	3.5	3.5	3,125	###	###	###	0.3
2006-Jun-09 Fri	3.51	3.51	3.5	3.5	22,275	78,073	###	###	0.3
2006-Jun-08 Thu	3.55	3.55	3.52	3.52	7,140	###	###	###	###
2006-Jun-07 Wed	3.52	3.55	3.52	3.52	5,653	19,983	###	###	###
2006-Jun-06 Tue	0	0	0	0	0				0.0
2006-Jun-05 Mon	3.52	3.52	3.52	3.52			68.6	68.6	###
2006-Jun-02 Fri	3.54	3.55	3.52	3.52			###	###	###
2006-Jun-01 Thu	0	0	0	0	0				0.0
2006-May-31 Wed	3.5	3.54	3.5	3.54			###	###	0.3
2006-May-30 Tue	3.5	3.5	3.5	3.5			###	###	0.3
2006-May-29 Mon	0	0	0	0	0				0.0
2006-May-26 Fri	3.51	3.51	3.5	3.5			27.5	27.5	0.3
2006-May-25 Thu	3.56	###	3.55	###			81.9	81.9	0.0
2006-May-24 Wed	0	0	0	0	0				0.0
2006-May-23 Tue	3.52	3.55	3.51	3.55			79.0	79.0	###
2006-May-22 Mon	3.51	3.52	3.51	3.52			88.1	88.1	###
2006-May-19 Fri	3.51	3.51	3.5	3.5	19,347	###	31.9	31.9	0.3
2006-May-18 Thu	3.5	3.5	3.5	3.5	16,072	56,252	###	###	0.3
2006-May-17 Wed	3.54	3.55	3.5	3.5			21.7	21.7	0.3
2006-May-16 Tue	3.5	3.55	3.5	3.5			###	###	0.3
2006-May-15 Mon	3.59	3.59	3.59	3.59			###	###	###
2006-May-12 Fri	###	###	3.59	3.59	4,172	7,488	###	###	###
2006-May-11 Thu	###	###	###	###			68.3	68.3	0.0
2006-May-10 Wed	###	###	###	###			68.6	68.6	0.0
2006-May-09 Tue	3.5	3.59	3.5	3.59	38,144	135,220	86.5	86.5	###
2006-May-08 Mon	3.42	3.42	3.41	3.41	3,522	12,027	32.7	32.7	###
2006-May-05 Fri	3.42	3.42	3.42	3.42	550	1,881	###	###	0.2
2006-May-04 Thu	3.5	3.5	3.4	3.4	17,750	###	17.5	17.5	0.2
2006-May-03 Wed	3.51	3.51	3.5	3.5			###	###	0.3
2006-May-02 Tue	3.51	3.51	3.51	3.51			###	###	###
2006-May-01 Mon	3.55	3.55	3.5	3.5			23.5	23.5	0.3
2006-Apr-28 Fri	3.55	3.55	3.55	3.55			69.0	69.0	###
2006-Apr-27 Thu	3.51	3.55	3.5	3.55	6,159	###	80.7	80.7	###
2006-Apr-26 Wed	3.5	3.51	3.5	3.5			###	###	0.3
2006-Apr-24 Mon	3.5	3.51	###	###	13,040	22,885	###	###	0.0
2006-Apr-21 Fri	3.4	3.5	3.4	3.5			###	###	0.3
2006-Apr-20 Thu	3.4	3.4	3.4	3.4			###	###	0.2
2006-Apr-19 Wed	###	3.48	###	3.48			87.4	87.4	0.2
2006-Apr-18 Tue	3.46	3.46	###	###			17.5	17.5	0.0
2006-Apr-13 Thu	0	0	0	0	0				0.0
2006-Apr-11 Tue	3.4	3.4	###	###			###	###	0.0
2006-Apr-10 Mon	3.4	3.4	3.4	3.4			72.0	72.0	0.2