(REF) REVERSE CORP LIMITED Daily Prices Page 7

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 Sat 26-Apr-18 04:58:22 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

(REF) REVERSE CORP LIMITED Daily Prices Page 7...

TOC Company Info for REF Limits

Company Details for (REF) REVERSE CORP LIMITED

Listing Code	REF
Listing Name	REVERSE CORP LIMITED
GICS Sector	Telecommunication Services
ISIN Name	REVERSE CORP LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000REF8

Maximum Price date available .. Wednesday 15th April 2026
Latest price with VOLUME for REF .. Tuesday 14th January 2020

REF 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	###	###	0.0
MAX	###	###	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for REF Bottom

<< Previous 1 2 3 4 5 6 7

End of day Prices (full format),

600 Days for (REF) REVERSE CORP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Jul-27 Fri	5.51	###	5.51	###			84.5	84.5	0.0
2007-Jul-26 Thu	5.8	5.84	5.57	5.7			28.3	28.3	0.4
2007-Jul-25 Wed	5.8	5.85	5.73	5.8			66.5	66.5	0.4
2007-Jul-24 Tue	5.73	5.8	###	5.8	72,353	209,823	###	###	0.4
2007-Jul-23 Mon	5.84	5.86	5.7	5.77			###	###	0.4
2007-Jul-20 Fri	5.84	###	5.84	###			70.5	70.5	0.0
2007-Jul-19 Thu	###	###	5.79	5.84			###	###	0.4
2007-Jul-18 Wed	5.79	###	5.79	5.85			###	###	0.4
2007-Jul-17 Tue	5.85	###	5.8	###			75.5	75.5	0.0
2007-Jul-16 Mon	5.7	###	###	###			###	###	0.0
2007-Jul-13 Fri	###	5.79	5.57	5.79			###	###	###
2007-Jul-12 Thu	5.79	5.79	###	###			###	###	0.0
2007-Jul-11 Wed	5.72	5.8	###	5.79			###	###	###
2007-Jul-10 Tue	5.85	5.85	5.57	###	99,753	569,589	13.6	13.6	0.0
2007-Jul-09 Mon	###	###	5.76	5.81	77,459	223,081	18.0	18.0	###
2007-Jul-06 Fri	6	6	5.75	###	31,657	185,984	###	###	0.0
2007-Jul-05 Thu	###	###	5.85	6			###	###	0.4
2007-Jul-04 Wed	6	###	###	###	79,329	0	###	###	0.0
2007-Jul-03 Tue	6	6	5.88	6			###	###	0.4
2007-Jul-02 Mon	5.8	6	5.8	6			###	###	0.4
2007-Jun-29 Fri	5.88	###	5.77	###			61.3	61.3	0.0
2007-Jun-28 Thu	5.75	###	5.55	5.7			28.7	28.7	0.4
2007-Jun-27 Wed	5.89	5.89	5.7	5.72	56,150	325,389	24.0	24.0	0.4
2007-Jun-26 Tue	5.78	5.85	5.7	5.8	68,343	394,680	73.5	73.5	0.4
2007-Jun-25 Mon	5.78	5.78	5.5	5.78			70.6	70.6	0.4
2007-Jun-22 Fri	5.74	5.79	5.74	5.78	155,558	###	69.3	69.3	0.4
2007-Jun-21 Thu	5.79	5.8	###	5.7			21.0	21.0	0.4
2007-Jun-20 Wed	5.54	5.79	5.54	5.79			89.9	89.9	###
2007-Jun-19 Tue	5.51	5.54	5.43	5.5			###	###	0.4
2007-Jun-18 Mon	5.45	5.53	5.45	5.52	9,041	###	78.3	78.3	0.4
2007-Jun-15 Fri	5.47	5.5	###	5.5			70.2	70.2	0.4
2007-Jun-14 Thu	5.2	5.53	5.2	###			###	###	0.0
2007-Jun-13 Wed	5.2	5.2	###	###	138,246	###	###	###	0.0
2007-Jun-12 Tue	5.2	5.43	###	5.2			###	###	###
2007-Jun-08 Fri	5.21	###	###	5.2			###	###	###
2007-Jun-07 Thu	5.42	5.45	5.23	###	58,284	###	17.9	17.9	0.0
2007-Jun-06 Wed	5.56	5.58	5.44	5.5			###	###	0.4
2007-Jun-05 Tue	5.4	###	5.4	###	111,320	###	###	###	0.0
2007-Jun-04 Mon	###	###	5.29	5.41	54,144	###	###	###	###
2007-Jun-01 Fri	###	###	5.58	###			20.7	20.7	0.0
2007-May-31 Thu	5.77	5.79	5.5	5.5			###	###	0.4
2007-May-30 Wed	###	###	5.28	###	144,486	381,443	###	###	0.0
2007-May-29 Tue	###	5.43	###	###	114,345	310,446	###	###	0.0
2007-May-28 Mon	5.25	5.25	###	###	79,370	208,346	15.9	15.9	0.0
2007-May-25 Fri	5.25	5.29	###	5.2	48,647	128,671	###	###	###
2007-May-24 Thu	###	5.43	###	###	116,557	316,452	###	###	0.0
2007-May-23 Wed	5.28	5.4	5.25	5.25			32.7	32.7	0.4
2007-May-22 Tue	###	5.23	###	###	516,543	1,350,759	###	###	0.0
2007-May-21 Mon	###	###	###	###			31.8	31.8	0.0
2007-May-18 Fri	###	###	###	###	20,526	0	40.0	40.0	0.0
2007-May-17 Thu	###	###	###	###			65.4	65.4	0.0
2007-May-16 Wed	###	###	###	###	55,555	0	69.1	69.1	0.0
2007-May-15 Tue	###	###	###	###	66,074	0	###	###	0.0
2007-May-14 Mon	5.24	5.24	###	###	72,055	188,784	###	###	0.0
2007-May-11 Fri	###	5.25	###	###	151,174	###	34.4	34.4	0.0
2007-May-10 Thu	###	5.2	###	###			###	###	0.0
2007-May-09 Wed	5	5.24	###	###			###	###	0.0
2007-May-08 Tue	5	###	###	5			71.5	71.5	0.4
2007-May-07 Mon	###	###	###	5	46,425	0	###	###	0.4
2007-May-04 Fri	###	###	###	###	54,181	0	23.1	23.1	0.0
2007-May-03 Thu	###	###	###	###	200,844	0	###	###	0.0
2007-May-02 Wed	5	###	5	###			67.8	67.8	0.0
2007-May-01 Tue	###	###	4.88	4.89	592,884	###	###	###	###
2007-Apr-30 Mon	4.8	###	4.8	###			82.5	82.5	0.0
2007-Apr-27 Fri	4.85	4.85	4.75	4.76			23.1	23.1	###
2007-Apr-26 Thu	4.85	4.88	4.75	4.85			69.8	69.8	###
2007-Apr-24 Tue	4.89	###	4.8	4.85	1,313,425	3,152,220	31.4	31.4	###
2007-Apr-23 Mon	###	###	4.8	###			69.8	69.8	0.0
2007-Apr-20 Fri	4.88	###	4.87	4.88	28,082	68,379	###	###	0.3
2007-Apr-19 Thu	4.85	###	4.85	###	57,843	###	82.0	82.0	0.0
2007-Apr-18 Wed	###	###	4.84	4.85	189,074	457,559	###	###	###
2007-Apr-17 Tue	###	###	###	###	214,280	0	###	###	0.0
2007-Apr-16 Mon	###	###	4.7	###	116,174	###	64.9	64.9	0.0
2007-Apr-13 Fri	5	###	5	###			###	###	0.0
2007-Apr-12 Thu	###	5	###	5	37,380	93,450	###	###	0.4
2007-Apr-11 Wed	###	###	5	5			###	###	0.4
2007-Apr-10 Tue	###	###	###	###	55,758	0	###	###	0.0
2007-Apr-05 Thu	###	###	5	###	74,757	###	###	###	0.0
2007-Apr-04 Wed	###	###	###	###			62.8	62.8	0.0
2007-Apr-03 Tue	###	###	###	###			68.3	68.3	0.0
2007-Apr-02 Mon	###	###	5	###			22.7	22.7	0.0
2007-Mar-30 Fri	5	###	5	5	168,346	###	60.4	60.4	0.4
2007-Mar-29 Thu	5	###	###	5			62.7	62.7	0.4
2007-Mar-28 Wed	###	###	###	###	57,356	0	###	###	0.0
2007-Mar-27 Tue	5.2	5.2	###	###	52,774	###	27.5	27.5	0.0
2007-Mar-26 Mon	###	###	###	###			73.9	73.9	0.0
2007-Mar-23 Fri	###	###	###	###	57,652	0	###	###	0.0
2007-Mar-22 Thu	5.25	5.29	###	###	56,453	###	24.3	24.3	0.0
2007-Mar-21 Wed	###	###	5.23	5.23	202,176	###	19.4	19.4	###
2007-Mar-20 Tue	5	###	5	###			###	###	0.0
2007-Mar-19 Mon	5	###	###	###			###	###	0.0
2007-Mar-16 Fri	###	5	4.85	###	102,226	###	75.7	75.7	0.0
2007-Mar-15 Thu	###	###	4.79	###			###	###	0.0
2007-Mar-14 Wed	###	###	4.8	4.81	1,123,750	###	###	###	###
2007-Mar-13 Tue	4.86	###	4.76	###			81.5	81.5	0.0
2007-Mar-12 Mon	4.75	4.84	4.75	4.82			76.0	76.0	0.3
2007-Mar-09 Fri	4.49	4.74	4.49	4.7			92.5	92.5	0.3
2007-Mar-08 Thu	4.55	4.55	4.47	4.48	62,983	284,053	20.9	20.9	###
2007-Mar-07 Wed	4.44	###	4.44	4.55			###	###	0.3
2007-Mar-06 Tue	4.41	###	4.41	4.5	873,626	1,926,345	69.6	69.6	###
2007-Mar-05 Mon	###	4.71	4.54	###			###	###	0.0
2007-Mar-02 Fri	4.79	4.81	4.7	4.78	55,285	262,880	39.7	39.7	###
2007-Mar-01 Thu	4.84	4.85	4.73	4.78			30.3	30.3	###
2007-Feb-28 Wed	###	4.86	4.2	4.8	173,245	###	###	###	0.3
2007-Feb-27 Tue	###	###	4.82	4.86	203,954	491,529	17.1	17.1	0.3
2007-Feb-26 Mon	4.86	5	4.8	5	43,954	215,374	###	###	0.4
2007-Feb-23 Fri	4.78	###	4.78	###	78,647	###	###	###	0.0
2007-Feb-22 Thu	4.83	4.84	4.76	4.78	99,122	475,785	###	###	###
2007-Feb-21 Wed	5	5	4.83	4.84	123,329	###	13.9	13.9	0.3
2007-Feb-20 Tue	4.8	5	4.8	5			92.4	92.4	0.4
2007-Feb-19 Mon	###	###	4.74	4.79	224,189	531,327	###	###	0.3
2007-Feb-16 Fri	4.56	4.82	4.53	4.75			92.0	92.0	###
2007-Feb-15 Thu	4.55	4.56	4.51	4.56			69.8	69.8	0.3
2007-Feb-14 Wed	###	4.5	###	4.49			###	###	###
2007-Feb-13 Tue	4.21	###	4.21	4.24			74.1	74.1	0.3
2007-Feb-12 Mon	4.25	4.25	###	4.2			27.8	27.8	###
2007-Feb-09 Fri	4.2	###	###	4.25			###	###	###
2007-Feb-08 Thu	4.21	4.21	###	4.2	33,678	###	###	###	###
2007-Feb-07 Wed	###	4.27	###	4.26	63,371	###	87.9	87.9	0.3
2007-Feb-06 Tue	###	###	###	###	110,782	0	30.5	30.5	0.0
2007-Feb-05 Mon	4.2	4.24	###	4.2	33,472	###	72.1	72.1	###
2007-Feb-02 Fri	4.23	4.24	4.22	4.24			###	###	0.3
2007-Feb-01 Thu	###	###	4.24	4.25	88,982	188,641	29.0	29.0	###
2007-Jan-31 Wed	###	###	4.24	###	99,028	###	75.4	75.4	0.0
2007-Jan-30 Tue	###	###	4.25	###	208,422	###	19.8	19.8	0.0
2007-Jan-29 Mon	###	###	###	4.29			89.6	89.6	###
2007-Jan-25 Thu	4.2	4.2	###	###	26,222	###	###	###	0.0
2007-Jan-24 Wed	###	4.2	###	###	37,782	79,342	###	###	0.0
2007-Jan-23 Tue	###	###	###	###			###	###	0.0
2007-Jan-22 Mon	###	###	###	###	324,546	0	81.3	81.3	0.0
2007-Jan-19 Fri	###	4	###	###	24,941	49,882	65.0	65.0	0.0
2007-Jan-18 Thu	###	4	###	4			###	###	0.3
2007-Jan-17 Wed	4	4	###	###			34.7	34.7	0.0
2007-Jan-16 Tue	###	###	###	4	96,381	0	###	###	0.3
2007-Jan-15 Mon	###	###	3.88	4	63,878	123,923	###	###	0.3
2007-Jan-12 Fri	3.78	3.89	3.77	3.88			84.3	84.3	0.3
2007-Jan-11 Thu	###	3.75	###	3.74			84.5	84.5	0.3
2007-Jan-10 Wed	3.75	3.76	###	###			###	###	0.0
2007-Jan-09 Tue	3.75	3.78	3.74	3.75	171,345	644,257	65.6	65.6	0.3
2007-Jan-08 Mon	3.8	###	3.79	3.8	65,352	123,842	###	###	###
2007-Jan-05 Fri	3.72	3.8	3.72	3.8	356,575	1,340,722	###	###	###
2007-Jan-04 Thu	3.74	3.74	3.7	3.7			33.8	33.8	0.3
2007-Jan-03 Wed	3.75	3.75	3.7	3.7	12,621	###	27.6	27.6	0.3
2007-Jan-02 Tue	3.8	3.8	3.75	3.75			19.4	19.4	0.3
2006-Dec-29 Fri	3.86	3.87	3.8	3.8	42,858	###	13.1	13.1	###
2006-Dec-28 Thu	###	3.79	###	3.79			###	###	###
2006-Dec-27 Wed	3.59	###	3.58	3.58			22.7	22.7	0.3
2006-Dec-22 Fri	3.56	3.58	3.5	3.58			###	###	0.3
2006-Dec-21 Thu	3.58	3.59	3.56	3.58			###	###	0.3
2006-Dec-20 Wed	3.59	3.59	3.58	3.58			###	###	0.3
2006-Dec-19 Tue	3.56	###	3.56	3.59			###	###	###
2006-Dec-18 Mon	3.58	3.58	3.55	3.55	95,240	###	###	###	###
2006-Dec-15 Fri	3.55	3.57	3.54	3.55			###	###	###
2006-Dec-14 Thu	3.5	3.58	3.5	3.53			68.8	68.8	0.3
2006-Dec-13 Wed	3.46	3.5	3.4	3.46	778,274	2,685,045	###	###	0.2
2006-Dec-12 Tue	###	3.4	###	3.4	464,442	789,551	###	###	0.2
2006-Dec-11 Mon	###	###	3.29	###			69.3	69.3	0.0
2006-Dec-08 Fri	###	###	3.29	###	526,289	865,745	###	###	0.0
2006-Dec-07 Thu	###	###	###	###	42,080	0	30.4	30.4	0.0
2006-Dec-06 Wed	###	###	###	###	171,658	0	###	###	0.0
2006-Dec-05 Tue	###	###	###	###	49,347	0	35.6	35.6	0.0
2006-Dec-04 Mon	###	###	###	###			###	###	0.0
2006-Dec-01 Fri	###	###	###	###	11,973	0	38.2	38.2	0.0
2006-Nov-30 Thu	###	###	###	###			30.3	30.3	0.0
2006-Nov-29 Wed	###	###	###	###	127,729	0	###	###	0.0
2006-Nov-28 Tue	###	3.4	###	###			39.3	39.3	0.0
2006-Nov-27 Mon	###	3.4	###	###	104,082	###	77.3	77.3	0.0
2006-Nov-24 Fri	3.23	###	3.23	###	165,022	###	85.0	85.0	0.0
2006-Nov-23 Thu	###	###	###	3.24	191,374	0	###	###	###
2006-Nov-22 Wed	###	###	3.29	###	139,474	###	###	###	0.0
2006-Nov-21 Tue	###	###	###	###			29.9	29.9	0.0
2006-Nov-20 Mon	###	###	###	###			###	###	0.0
2006-Nov-17 Fri	###	3.4	###	###			###	###	0.0
2006-Nov-16 Thu	###	###	###	###	103,347	0	###	###	0.0
2006-Nov-15 Wed	###	###	###	###	95,355	0	68.4	68.4	0.0
2006-Nov-14 Tue	###	###	###	###	237,284	0	25.0	25.0	0.0
2006-Nov-13 Mon	3.48	3.48	###	3.4			###	###	0.2
2006-Nov-10 Fri	3.4	3.4	###	3.4			60.9	60.9	0.2
2006-Nov-09 Thu	3.5	3.5	3.49	3.49	26,550	###	###	###	###
2006-Nov-08 Wed	3.4	3.5	3.4	3.47			###	###	0.2
2006-Nov-07 Tue	###	3.5	###	3.5	25,447	###	###	###	0.3
2006-Nov-06 Mon	###	###	###	###	60,172	0	63.9	63.9	0.0
2006-Nov-03 Fri	3.44	3.48	###	3.4	217,888	379,125	22.9	22.9	0.2
2006-Nov-02 Thu	3.48	3.5	3.4	3.44	57,544	198,526	25.3	25.3	0.2
2006-Nov-01 Wed	3.52	3.52	3.48	3.52	65,778	230,223	###	###	###
2006-Oct-31 Tue	3.53	3.53	3.5	3.53	12,540	44,078	###	###	0.3
2006-Oct-30 Mon	3.57	3.58	3.53	3.55			###	###	###
2006-Oct-27 Fri	3.57	3.58	3.55	3.56			35.6	35.6	0.3
2006-Oct-26 Thu	3.5	3.59	3.5	3.57			###	###	0.3
2006-Oct-25 Wed	###	3.53	###	3.5			90.9	90.9	0.3
2006-Oct-24 Tue	3.4	3.48	###	3.45	163,183	###	###	###	###
2006-Oct-23 Mon	###	3.42	###	3.4	611,874	###	###	###	0.2
2006-Oct-20 Fri	3.46	3.52	###	###			12.1	12.1	0.0
2006-Oct-19 Thu	###	3.45	###	3.4	3,104,225	5,354,788	76.4	76.4	0.2
2006-Oct-18 Wed	###	3.45	###	###	2,657,486	###	97.3	97.3	0.0
2006-Oct-17 Tue	###	###	###	###			###	###	0.0
2006-Oct-16 Mon	###	###	###	###			91.6	91.6	0.0
2006-Oct-13 Fri	3	3	2.89	2.89	11,174	###	8.9	8.9	###
2006-Oct-12 Thu	###	3	###	3			###	###	0.2
2006-Oct-11 Wed	###	###	2.89	2.89			28.4	28.4	###
2006-Oct-10 Tue	###	3	2.85	###	131,787	385,476	10.4	10.4	0.0
2006-Oct-09 Mon	###	###	###	###			83.2	83.2	0.0
2006-Oct-06 Fri	2.8	###	2.8	###			89.1	89.1	0.0
2006-Oct-05 Thu	2.85	2.85	2.8	2.85			63.5	63.5	###
2006-Oct-04 Wed	2.75	2.8	2.75	2.8	865,946	###	86.6	86.6	0.2
2006-Oct-03 Tue	2.72	2.72	2.72	2.72	81,942	222,882	69.7	69.7	0.2
2006-Oct-02 Mon	2.72	2.75	2.72	2.72			63.4	63.4	0.2
2006-Sep-29 Fri	2.75	2.8	2.75	2.75	476,385	###	58.1	58.1	###
2006-Sep-28 Thu	2.78	2.78	2.74	2.75			###	###	###
2006-Sep-27 Wed	2.75	2.78	2.75	2.78	44,527	###	###	###	0.2
2006-Sep-26 Tue	2.77	2.77	2.77	2.77	245	678	71.5	71.5	0.2
2006-Sep-25 Mon	2.72	2.77	2.72	2.77			###	###	0.2
2006-Sep-22 Fri	2.72	2.72	2.72	2.72			###	###	0.2
2006-Sep-21 Thu	2.75	2.78	2.72	2.78			###	###	0.2
2006-Sep-20 Wed	2.78	2.78	2.78	2.78			###	###	0.2
2006-Sep-19 Tue	2.78	2.78	2.75	2.78	37,582	###	72.4	72.4	0.2
2006-Sep-18 Mon	2.79	2.79	2.78	2.78	14,685	###	###	###	0.2
2006-Sep-15 Fri	2.8	2.8	2.78	2.78			###	###	0.2
2006-Sep-14 Thu	2.8	2.8	2.8	2.8			60.8	60.8	0.2
2006-Sep-13 Wed	2.8	2.85	2.7	2.85			81.7	81.7	###
2006-Sep-12 Tue	2.85	2.85	2.85	2.85	1,855	5,286	###	###	###
2006-Sep-11 Mon	2.8	2.89	2.8	2.89			###	###	###
2006-Sep-08 Fri	2.8	2.8	2.8	2.8			###	###	0.2
2006-Sep-07 Thu	2.7	2.85	2.7	2.8			###	###	0.2
2006-Sep-06 Wed	2.75	2.75	###	2.75	36,558	###	###	###	###
2006-Sep-05 Tue	2.75	2.75	2.75	2.75			###	###	###
2006-Sep-04 Mon	2.73	2.73	2.7	2.7			###	###	0.2
2006-Sep-01 Fri	2.75	2.75	2.75	2.75			69.1	69.1	###
2006-Aug-31 Thu	2.75	2.75	2.74	2.75			61.5	61.5	###
2006-Aug-30 Wed	2.74	2.75	2.74	2.75			70.0	70.0	###
2006-Aug-29 Tue	2.72	2.75	2.72	2.75			###	###	###
2006-Aug-28 Mon	2.72	2.72	2.72	2.72	1,270	3,454	73.1	73.1	0.2
2006-Aug-25 Fri	2.79	2.8	###	2.8			62.5	62.5	0.2
2006-Aug-24 Thu	2.7	2.77	2.7	2.75	8,825,484	###	###	###	###
2006-Aug-23 Wed	###	###	###	###	239,156	0	64.3	64.3	0.0
2006-Aug-22 Tue	###	###	###	###			21.4	21.4	0.0
2006-Aug-21 Mon	2.7	2.7	###	###	140,776	190,047	###	###	0.0
2006-Aug-18 Fri	2.72	2.8	2.72	2.72			66.0	66.0	0.2
2006-Aug-17 Thu	###	2.75	###	2.75	332,443	###	###	###	###
2006-Aug-16 Wed	2.75	2.75	###	###	116,850	###	###	###	0.0
2006-Aug-15 Tue	###	2.75	###	2.75	65,344	89,848	###	###	###
2006-Aug-14 Mon	###	###	2.55	###			78.5	78.5	0.0
2006-Aug-11 Fri	2.7	2.7	###	###	80,827	###	###	###	0.0
2006-Aug-10 Thu	2.74	2.74	2.73	2.74	58,082	158,854	68.7	68.7	0.2
2006-Aug-09 Wed	###	###	2.7	2.74			###	###	0.2
2006-Aug-08 Tue	###	2.7	2.59	2.7			91.8	91.8	0.2
2006-Aug-07 Mon	###	###	2.59	###			###	###	0.0
2006-Aug-04 Fri	###	###	2.58	###	214,850	277,156	###	###	0.0
2006-Aug-03 Thu	###	###	2.58	2.58			25.8	25.8	0.2
2006-Aug-02 Wed	2.55	###	2.55	###			87.4	87.4	0.0
2006-Aug-01 Tue	2.52	2.55	2.52	2.55	731,884	1,855,325	83.2	83.2	0.2
2006-Jul-31 Mon	2.5	2.5	2.5	2.5	11,042	###	###	###	0.2
2006-Jul-28 Fri	2.5	2.5	2.5	2.5			###	###	0.2
2006-Jul-27 Thu	2.5	###	2.5	2.5	38,957	###	###	###	0.2
2006-Jul-26 Wed	0	0	0	0	0				0.0
2006-Jul-25 Tue	2.5	2.5	2.5	2.5			70.2	70.2	0.2
2006-Jul-24 Mon	2.54	2.54	2.5	2.5			24.5	24.5	0.2
2006-Jul-21 Fri	2.55	2.55	2.55	2.55			72.6	72.6	0.2
2006-Jul-20 Thu	2.55	2.55	2.55	2.55			70.5	70.5	0.2
2006-Jul-19 Wed	0	0	0	0	0				0.0
2006-Jul-18 Tue	2.55	2.55	2.55	2.55			73.2	73.2	0.2
2006-Jul-17 Mon	2.56	###	2.55	2.55	122,572	156,279	39.9	39.9	0.2
2006-Jul-14 Fri	2.59	2.59	2.56	2.56			###	###	0.2
2006-Jul-13 Thu	2.56	###	2.56	###	10,840	13,875	83.3	83.3	0.0
2006-Jul-12 Wed	2.56	2.56	2.56	2.56	13,875	35,520	###	###	0.2
2006-Jul-11 Tue	2.57	2.57	2.56	2.56	28,525	###	###	###	0.2
2006-Jul-10 Mon	###	###	###	###			###	###	0.0
2006-Jul-07 Fri	###	###	2.57	###			###	###	0.0
2006-Jul-06 Thu	2.56	###	2.56	###			78.3	78.3	0.0
2006-Jul-05 Wed	2.56	2.56	2.56	2.56	5,028	12,871	65.2	65.2	0.2
2006-Jul-04 Tue	2.56	2.56	2.56	2.56			67.8	67.8	0.2
2006-Jul-03 Mon	2.56	###	2.56	###			###	###	0.0
2006-Jun-30 Fri	###	###	2.56	###	140,226	179,489	62.0	62.0	0.0
2006-Jun-27 Tue	2.7	2.7	2.57	2.57	9,985	###	8.5	8.5	###
2006-Jun-26 Mon	###	2.7	###	2.7			77.7	77.7	0.2
2006-Jun-23 Fri	###	###	###	###	11,875	0	###	###	0.0
2006-Jun-22 Thu	###	###	###	###	104,245	0	20.9	20.9	0.0
2006-Jun-21 Wed	###	###	###	###			70.7	70.7	0.0
2006-Jun-20 Tue	2.57	###	2.52	###			83.5	83.5	0.0
2006-Jun-19 Mon	2.55	###	2.55	2.58			###	###	0.2
2006-Jun-16 Fri	###	###	2.52	###			68.8	68.8	0.0
2006-Jun-15 Thu	2.8	2.8	###	###			5.6	5.6	0.0
2006-Jun-14 Wed	###	###	2.75	2.8			16.5	16.5	0.2
2006-Jun-13 Tue	2.8	###	2.8	###	76,943	107,720	###	###	0.0
2006-Jun-09 Fri	2.7	2.7	2.7	2.7			70.0	70.0	0.2
2006-Jun-08 Thu	2.55	###	2.55	###	1,883,041	2,400,877	95.1	95.1	0.0
2006-Jun-07 Wed	2.48	2.55	2.47	2.55	18,387	46,151	89.3	89.3	0.2
2006-Jun-06 Tue	2.5	2.5	2.48	2.48			###	###	0.2
2006-Jun-05 Mon	2.49	2.49	2.48	2.48	207,221	514,944	29.9	29.9	0.2
2006-Jun-02 Fri	2.5	2.5	2.47	2.49	268,984	668,425	###	###	0.2
2006-Jun-01 Thu	2.45	2.49	2.45	2.49			82.3	82.3	0.2
2006-May-31 Wed	2.41	2.41	2.41	2.41			68.7	68.7	0.2
2006-May-30 Tue	2.41	2.41	###	2.41			###	###	0.2
2006-May-29 Mon	2.42	2.5	2.41	2.41	38,780	###	28.6	28.6	0.2
2006-May-26 Fri	###	###	###	###			66.8	66.8	0.0
2006-May-25 Thu	###	###	###	###			###	###	0.0
2006-May-24 Wed	###	###	###	###			65.7	65.7	0.0
2006-May-23 Tue	###	###	###	###			73.1	73.1	0.0
2006-May-22 Mon	###	###	###	###	89,524	0	###	###	0.0
2006-May-19 Fri	###	###	###	###			###	###	0.0
2006-May-18 Thu	###	###	###	###			###	###	0.0
2006-May-17 Wed	###	###	###	###			###	###	0.0
2006-May-16 Tue	###	###	###	###			###	###	0.0
2006-May-15 Mon	###	###	###	###			###	###	0.0
2006-May-12 Fri	###	###	###	###	42,825	0	71.2	71.2	0.0
2006-May-11 Thu	###	###	###	###			28.5	28.5	0.0
2006-May-10 Wed	2.29	###	2.28	###			###	###	0.0
2006-May-09 Tue	###	###	2.28	2.28			26.9	26.9	0.2
2006-May-08 Mon	2.2	###	2.2	###	1,094,388	1,203,826	95.3	95.3	0.0
2006-May-05 Fri	###	2.21	###	2.21	1,300,489	1,437,040	###	###	0.2
2006-May-04 Thu	###	###	###	###	206,780	0	###	###	0.0
2006-May-03 Wed	###	###	###	###	123,278	0	68.5	68.5	0.0
2006-May-02 Tue	###	###	###	###	149,842	0	39.0	39.0	0.0
2006-May-01 Mon	###	###	###	###			32.2	32.2	0.0
2006-Apr-28 Fri	###	###	###	###	86,540	0	90.3	90.3	0.0
2006-Apr-27 Thu	2	2	###	###			30.8	30.8	0.0
2006-Apr-26 Wed	2	###	2	###			###	###	0.0
2006-Apr-24 Mon	###	2	###	2	45,981	45,981	77.5	77.5	0.1
2006-Apr-21 Fri	###	2	###	2			87.9	87.9	0.1
2006-Apr-20 Thu	###	###	###	###	906,887	0	83.9	83.9	0.0
2006-Apr-19 Wed	###	1.925	1.86	###	60,585	114,657	###	###	0.0
2006-Apr-18 Tue	1.88	###	1.88	###	145,684	136,942	72.9	72.9	0.0
2006-Apr-13 Thu	1.88	1.88	1.85	1.88			71.4	71.4	0.1
2006-Apr-11 Tue	1.82	1.89	1.82	1.88			###	###	0.1
2006-Apr-10 Mon	1.8	1.8	1.8	1.8			72.0	72.0	0.1
2006-Apr-07 Fri	1.76	1.77	1.76	1.77	1,953,350	###	###	###	###
2006-Apr-06 Thu	1.76	1.76	1.76	1.76			63.4	63.4	0.1
2006-Apr-05 Wed	1.75	1.75	1.75	1.75	25,881	###	65.4	65.4	0.1
2006-Apr-04 Tue	1.75	1.8	1.74	1.8			88.3	88.3	0.1
2006-Apr-03 Mon	1.79	1.79	1.78	1.78			30.4	30.4	0.1
2006-Mar-31 Fri	1.76	1.8	1.76	1.8	236,987	###	80.5	80.5	0.1
2006-Mar-30 Thu	1.78	1.79	1.77	1.79			###	###	0.1
2006-Mar-29 Wed	1.78	1.8	1.78	1.8	60,246	107,840	###	###	0.1
2006-Mar-28 Tue	###	1.8	###	1.8			88.6	88.6	0.1
2006-Mar-27 Mon	1.74	1.74	1.72	1.72	97,754	###	###	###	0.1
2006-Mar-24 Fri	1.71	1.74	1.71	1.74			###	###	0.1
2006-Mar-23 Thu	1.71	1.74	1.71	1.74			82.3	82.3	0.1
2006-Mar-22 Wed	1.71	1.71	1.71	1.71			###	###	0.1
2006-Mar-21 Tue	1.7	1.71	1.7	1.71	15,775	###	###	###	0.1
2006-Mar-20 Mon	1.72	1.73	1.72	1.72			67.1	67.1	0.1
2006-Mar-17 Fri	1.72	1.72	1.72	1.72			68.2	68.2	0.1
2006-Mar-16 Thu	###	1.725	1.7	1.72			###	###	0.1
2006-Mar-15 Wed	###	###	1.7	1.7			###	###	###
2006-Mar-14 Tue	1.72	1.72	1.71	###	34,159	58,582	###	###	0.0
2006-Mar-13 Mon	1.71	1.71	1.71	1.71			###	###	0.1
2006-Mar-10 Fri	1.71	1.73	1.71	1.73			###	###	###
2006-Mar-09 Thu	1.72	1.73	1.71	1.71			###	###	0.1
2006-Mar-08 Wed	1.75	1.75	1.75	1.75	168,879	###	###	###	0.1
2006-Mar-07 Tue	1.75	1.75	1.75	1.75			68.1	68.1	0.1
2006-Mar-06 Mon	1.75	1.75	1.75	1.75	120,750	###	66.9	66.9	0.1
2006-Mar-03 Fri	1.75	1.75	1.75	1.75	86,178	###	64.7	64.7	0.1
2006-Mar-02 Thu	1.75	1.76	1.75	1.75	32,240	56,581	###	###	0.1
2006-Mar-01 Wed	1.75	1.76	1.75	1.75	33,250	58,353	###	###	0.1
2006-Feb-28 Tue	1.76	1.76	1.75	1.75	81,647	###	26.6	26.6	0.1
2006-Feb-27 Mon	1.75	1.75	1.75	1.75	756,276	1,323,483	65.1	65.1	0.1
2006-Feb-24 Fri	1.75	1.75	1.75	1.75	47,883	###	64.7	64.7	0.1
2006-Feb-23 Thu	1.75	1.75	1.75	1.75			###	###	0.1
2006-Feb-22 Wed	1.75	1.75	1.75	1.75			66.5	66.5	0.1
2006-Feb-21 Tue	1.75	1.75	1.7	1.75	876,577	###	63.7	63.7	0.1
2006-Feb-20 Mon	1.75	1.76	1.75	1.75	644,677	###	###	###	0.1
2006-Feb-17 Fri	1.75	1.77	1.75	1.75			70.1	70.1	0.1
2006-Feb-16 Thu	1.75	1.77	1.75	1.75	184,950	###	###	###	0.1
2006-Feb-15 Wed	1.73	1.82	1.72	1.8	637,579	###	###	###	0.1
2006-Feb-14 Tue	###	1.725	###	1.725	755,354	###	84.8	84.8	###
2006-Feb-13 Mon	1.72	1.75	1.7	1.7			###	###	###
2006-Feb-10 Fri	1.7	1.72	1.7	1.72			###	###	0.1
2006-Feb-09 Thu	###	1.7	###	1.7			###	###	###
2006-Feb-08 Wed	1.72	1.72	###	###			###	###	0.0
2006-Feb-07 Tue	1.74	1.74	1.72	1.72	345,442	###	24.6	24.6	0.1
2006-Feb-06 Mon	1.74	1.75	1.74	1.74	61,921	108,052	63.5	63.5	0.1
2006-Feb-03 Fri	1.73	1.74	1.73	1.74			###	###	0.1
2006-Feb-02 Thu	1.7	1.745	1.7	1.745			89.2	89.2	0.1
2006-Feb-01 Wed	1.72	1.72	1.7	1.7			25.7	25.7	###
2006-Jan-31 Tue	1.72	1.72	1.71	1.72	177,171	303,848	###	###	0.1
2006-Jan-30 Mon	###	1.72	###	1.72			###	###	0.1
2006-Jan-27 Fri	###	###	###	###	230,441	0	29.0	29.0	0.0
2006-Jan-25 Wed	###	###	###	###			###	###	0.0
2006-Jan-24 Tue	###	###	###	###			68.8	68.8	0.0
2006-Jan-23 Mon	###	###	1.58	###			###	###	0.0
2006-Jan-20 Fri	###	###	###	###			###	###	0.0
2006-Jan-19 Thu	###	###	###	###			###	###	0.0
2006-Jan-18 Wed	###	###	###	###			80.3	80.3	0.0
2006-Jan-17 Tue	###	###	###	###	323,983	0	26.3	26.3	0.0
2006-Jan-16 Mon	###	1.7	###	###	108,272	###	69.9	69.9	0.0
2006-Jan-13 Fri	###	###	###	###			22.4	22.4	0.0
2006-Jan-12 Thu	1.725	1.725	###	###			11.8	11.8	0.0
2006-Jan-11 Wed	###	1.7	###	1.7	652,522	554,643	90.2	90.2	###
2006-Jan-10 Tue	###	###	###	###	225,620	0	87.0	87.0	0.0
2006-Jan-09 Mon	###	###	###	###			7.5	7.5	0.0
2006-Jan-06 Fri	###	1.675	###	###			###	###	0.0
2006-Jan-05 Thu	###	1.72	###	###			31.1	31.1	0.0
2006-Jan-04 Wed	1.72	1.72	###	###			###	###	0.0
2006-Jan-03 Tue	1.72	1.74	1.72	1.72	152,847	264,425	64.3	64.3	0.1
2005-Dec-30 Fri	1.72	1.74	1.7	1.72			###	###	0.1
2005-Dec-29 Thu	###	1.74	###	1.72	135,853	###	###	###	0.1
2005-Dec-28 Wed	###	###	###	###	42,647	0	###	###	0.0
2005-Dec-27 Tue	1.7	1.72	1.7	1.7			68.0	68.0	###
2005-Dec-23 Fri	1.7	1.72	1.7	1.7			68.0	68.0	###
2005-Dec-22 Thu	1.74	1.74	###	###	166,373	144,744	6.2	6.2	0.0
2005-Dec-21 Wed	1.725	1.73	###	1.7	638,457	###	17.8	17.8	###
2005-Dec-20 Tue	1.77	1.77	1.7	1.73			###	###	###
2005-Dec-19 Mon	1.85	1.85	1.75	1.79			11.9	11.9	0.1
2005-Dec-16 Fri	###	1.89	###	1.85			98.4	98.4	0.1