(SEL) S8 LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Thu 24-Apr-18 02:23:46 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

(SEL) S8 LIMITED Daily Prices...

TOC Company Info for SEL Limits

Company Details for (SEL) S8 LIMITED

Listing Code	SEL
Listing Name	S8 LIMITED
GICS Sector	Consumer Services
ISIN Name	S8 LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SEL4

Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for SEL .. Wednesday 17th January 2007

SEL 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	0.85	20	0.2
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SEL Bottom

1 2 3 Next >>

End of day Prices (full format),

450 Days for (SEL) S8 LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Jan-30 Tue	0	0	0	0	0				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	0	0	0	0	0				0.0
2007-Jan-23 Tue	0	0	0	0	0				0.0
2007-Jan-22 Mon	0	0	0	0	0				0.0
2007-Jan-19 Fri	0	0	0	0	0				0.0
2007-Jan-18 Thu	0	0	0	0	0				0.0
2007-Jan-17 Wed	5.87	5.87	5.76	5.76			19.7	19.7	###
2007-Jan-16 Tue	###	###	###	###			61.9	61.9	0.0
2007-Jan-15 Mon	5.85	###	5.82	###	6,721	19,558	###	###	0.0
2007-Jan-12 Fri	5.75	###	5.75	###	17,244	49,576	88.1	88.1	0.0
2007-Jan-11 Thu	###	###	###	###			###	###	0.0
2007-Jan-10 Wed	###	###	5.55	5.57	5,081	###	33.7	33.7	0.4
2007-Jan-09 Tue	5.59	###	5.59	###			80.5	80.5	0.0
2007-Jan-08 Mon	###	###	###	###			###	###	0.0
2007-Jan-05 Fri	0	0	0	0	0				0.0
2007-Jan-04 Thu	5.4	###	5.25	###	4,341	###	###	###	0.0
2007-Jan-03 Wed	0	0	0	0	0				0.0
2007-Jan-02 Tue	###	###	###	5.78	16,643	0	13.4	13.4	0.4
2006-Dec-29 Fri	5.74	###	###	###			86.1	86.1	0.0
2006-Dec-28 Thu	5.76	###	5.47	###			8.9	8.9	0.0
2006-Dec-27 Wed	5.7	5.85	5.7	5.75			70.5	70.5	###
2006-Dec-22 Fri	5.52	5.72	###	5.7			###	###	0.4
2006-Dec-21 Thu	###	###	5.4	5.4			7.5	7.5	0.4
2006-Dec-20 Wed	###	5.7	5.51	5.7	24,844	139,250	###	###	0.4
2006-Dec-19 Tue	5.4	5.43	5.4	5.43			###	###	0.4
2006-Dec-18 Mon	###	5.4	###	###	11,544	###	79.5	79.5	0.0
2006-Dec-15 Fri	###	###	5.23	###	95,240	249,052	33.4	33.4	0.0
2006-Dec-14 Thu	###	###	###	###			###	###	0.0
2006-Dec-13 Wed	5.23	5.4	5.23	###			###	###	0.0
2006-Dec-12 Tue	###	5.23	###	5.23	190,250	###	93.7	93.7	###
2006-Dec-11 Mon	###	5.2	###	###	164,380	427,388	###	###	0.0
2006-Dec-08 Fri	###	###	###	###	502,173	0	###	###	0.0
2006-Dec-07 Thu	###	###	###	###	700,148	0	###	###	0.0
2006-Dec-06 Wed	###	###	###	###	1,375,477	0	###	###	0.0
2006-Dec-05 Tue	###	###	###	###			78.3	78.3	0.0
2006-Dec-04 Mon	4.53	4.56	4.4	4.5			###	###	###
2006-Dec-01 Fri	4.53	4.59	4.52	4.55			###	###	0.3
2006-Nov-30 Thu	###	4.54	###	4.46			79.6	79.6	0.3
2006-Nov-29 Wed	###	4.41	###	###			59.7	59.7	0.0
2006-Nov-28 Tue	###	###	###	###	348,677	0	###	###	0.0
2006-Nov-27 Mon	###	###	###	###	673,884	0	###	###	0.0
2006-Nov-24 Fri	4.44	4.44	###	###			###	###	0.0
2006-Nov-23 Thu	4.46	4.5	4.45	4.45	636,978	2,850,476	30.4	30.4	0.3
2006-Nov-22 Wed	4.5	4.55	4.41	4.48			27.5	27.5	###
2006-Nov-21 Tue	4.56	4.56	4.48	4.5			###	###	###
2006-Nov-20 Mon	4.56	###	4.56	4.58			78.7	78.7	0.3
2006-Nov-17 Fri	4.56	###	4.5	4.55			###	###	0.3
2006-Nov-16 Thu	4.75	4.75	4.57	###	1,619,052	7,544,782	14.5	14.5	0.0
2006-Nov-15 Wed	###	4.72	###	###	1,245,053	2,938,325	35.9	35.9	0.0
2006-Nov-14 Tue	###	4.7	###	###			66.0	66.0	0.0
2006-Nov-13 Mon	4.7	4.7	###	###	405,559	###	35.0	35.0	0.0
2006-Nov-10 Fri	###	4.72	###	4.72			73.9	73.9	0.3
2006-Nov-09 Thu	4.75	4.75	###	###	651,244	###	25.1	25.1	0.0
2006-Nov-08 Wed	###	4.75	###	4.74	401,150	###	###	###	0.3
2006-Nov-07 Tue	###	###	###	###	150,686	0	69.2	69.2	0.0
2006-Nov-06 Mon	###	###	###	###			72.3	72.3	0.0
2006-Nov-03 Fri	###	###	###	###			###	###	0.0
2006-Nov-02 Thu	###	###	###	###	931,421	0	###	###	0.0
2006-Nov-01 Wed	###	###	###	###			29.4	29.4	0.0
2006-Oct-31 Tue	4.56	4.7	4.56	###	558,941	###	###	###	0.0
2006-Oct-30 Mon	###	###	###	###			66.9	66.9	0.0
2006-Oct-27 Fri	###	###	4.58	###			25.1	25.1	0.0
2006-Oct-26 Thu	4.77	4.79	###	4.72			23.4	23.4	0.3
2006-Oct-25 Wed	4.71	4.77	4.71	4.75			73.1	73.1	###
2006-Oct-24 Tue	###	4.75	###	4.7			78.7	78.7	0.3
2006-Oct-23 Mon	###	4.7	###	###			75.3	75.3	0.0
2006-Oct-20 Fri	4.58	###	4.58	###			###	###	0.0
2006-Oct-19 Thu	###	###	4.58	4.58	218,855	501,177	30.4	30.4	0.3
2006-Oct-18 Wed	###	###	###	###	119,126	0	###	###	0.0
2006-Oct-17 Tue	4.7	4.73	###	4.7	891,024	2,107,271	###	###	0.3
2006-Oct-16 Mon	4.7	4.77	###	4.7			###	###	0.3
2006-Oct-13 Fri	4.75	4.8	###	4.7	425,725	1,021,740	22.2	22.2	0.3
2006-Oct-12 Thu	4.73	4.76	4.7	4.75			###	###	###
2006-Oct-11 Wed	4.52	4.75	4.52	4.72	338,289	###	###	###	0.3
2006-Oct-10 Tue	4.55	4.55	4.49	4.5			###	###	###
2006-Oct-09 Mon	4.5	4.55	4.48	4.55			77.6	77.6	0.3
2006-Oct-06 Fri	4.48	4.53	4.48	4.5			###	###	###
2006-Oct-05 Thu	4.47	4.5	4.43	4.5	1,492,729	###	71.7	71.7	###
2006-Oct-04 Wed	4.44	4.48	4.44	4.48			77.7	77.7	###
2006-Oct-03 Tue	###	4.5	###	4.4			89.0	89.0	0.3
2006-Oct-02 Mon	4.29	###	4.29	###	499,425	###	64.7	64.7	0.0
2006-Sep-29 Fri	4.22	4.29	4.22	4.29	347,728	1,479,582	###	###	###
2006-Sep-28 Thu	###	4.23	###	4.21			85.6	85.6	###
2006-Sep-27 Wed	###	###	###	###			###	###	0.0
2006-Sep-26 Tue	###	###	###	###	217,126	0	71.5	71.5	0.0
2006-Sep-25 Mon	###	###	###	###			27.6	27.6	0.0
2006-Sep-22 Fri	###	###	###	###			###	###	0.0
2006-Sep-21 Thu	###	###	4	###			###	###	0.0
2006-Sep-20 Wed	###	###	###	###	295,256	0	###	###	0.0
2006-Sep-19 Tue	###	###	###	###	269,282	0	###	###	0.0
2006-Sep-18 Mon	4.2	4.2	###	###			15.0	15.0	0.0
2006-Sep-15 Fri	4.23	4.23	###	###	544,722	1,152,087	24.2	24.2	0.0
2006-Sep-14 Thu	4.22	4.28	4.2	4.24			65.7	65.7	0.3
2006-Sep-13 Wed	###	###	4.21	4.25	438,428	###	22.4	22.4	###
2006-Sep-12 Tue	###	###	4.25	###	259,644	551,743	48.1	48.1	0.0
2006-Sep-11 Mon	4.22	###	4.22	###	837,442	###	###	###	0.0
2006-Sep-08 Fri	4.2	4.25	###	4.2			###	###	###
2006-Sep-07 Thu	###	4.2	###	###			###	###	0.0
2006-Sep-06 Wed	4.22	4.22	###	###			###	###	0.0
2006-Sep-05 Tue	###	4.45	###	###	1,938,785	###	4.7	4.7	0.0
2006-Sep-04 Mon	4.79	4.85	###	###			###	###	0.0
2006-Sep-01 Fri	###	###	3.56	###	139,983	###	69.1	69.1	0.0
2006-Aug-31 Thu	3.41	3.55	3.4	3.54			90.5	90.5	0.3
2006-Aug-30 Wed	3.49	3.49	###	3.45			21.3	21.3	###
2006-Aug-29 Tue	3.45	3.5	###	3.44	49,342	86,348	###	###	0.2
2006-Aug-28 Mon	3.51	3.52	3.45	3.5			###	###	0.3
2006-Aug-25 Fri	3.57	3.57	3.5	3.5	36,676	129,649	###	###	0.3
2006-Aug-24 Thu	3.58	3.58	3.54	3.55			31.4	31.4	###
2006-Aug-23 Wed	3.59	###	3.57	3.58			27.0	27.0	0.3
2006-Aug-22 Tue	3.59	###	3.55	3.59	96,624	###	69.0	69.0	###
2006-Aug-21 Mon	3.56	3.59	3.56	3.59	382,175	1,366,275	###	###	###
2006-Aug-18 Fri	3.55	3.57	3.52	3.55	200,544	710,928	66.0	66.0	###
2006-Aug-17 Thu	3.55	3.57	3.53	3.55	342,370	###	###	###	###
2006-Aug-16 Wed	3.55	3.58	3.52	3.52			32.8	32.8	###
2006-Aug-15 Tue	###	3.53	###	3.48	1,198,659	###	96.5	96.5	0.2
2006-Aug-14 Mon	###	3.29	###	3.27			95.5	95.5	###
2006-Aug-11 Fri	3.2	3.2	###	###	591,188	###	12.2	12.2	0.0
2006-Aug-10 Thu	3.2	###	###	3.25			82.8	82.8	0.2
2006-Aug-09 Wed	###	3.43	###	3.43			92.2	92.2	0.2
2006-Aug-08 Tue	###	3.45	###	3.4			###	###	0.2
2006-Aug-07 Mon	3.5	3.5	###	###	49,447	###	5.4	5.4	0.0
2006-Aug-04 Fri	3.4	3.51	###	3.5			###	###	0.3
2006-Aug-03 Thu	3.54	3.54	###	3.43	71,587	###	###	###	0.2
2006-Aug-02 Wed	3.59	###	3.56	3.56	104,828	###	31.6	31.6	0.3
2006-Aug-01 Tue	3.58	###	3.57	###	66,182	###	77.3	77.3	0.0
2006-Jul-31 Mon	3.74	3.74	3.58	###			###	###	0.0
2006-Jul-28 Fri	3.56	###	3.55	###	109,484	###	91.7	91.7	0.0
2006-Jul-27 Thu	3.56	###	3.55	3.58	63,728	###	###	###	0.3
2006-Jul-26 Wed	3.57	###	3.5	###			###	###	0.0
2006-Jul-25 Tue	3.5	###	3.5	###			88.8	88.8	0.0
2006-Jul-24 Mon	3.56	3.58	3.5	3.5	92,072	###	###	###	0.3
2006-Jul-21 Fri	3.55	3.58	3.47	3.55			72.6	72.6	###
2006-Jul-20 Thu	3.44	3.5	3.43	3.49	74,949	###	82.2	82.2	###
2006-Jul-19 Wed	###	3.45	###	3.4			90.3	90.3	0.2
2006-Jul-18 Tue	3.27	3.4	3.25	3.4			###	###	0.2
2006-Jul-17 Mon	3.4	3.4	###	###			37.1	37.1	0.0
2006-Jul-14 Fri	3.55	3.55	3.41	3.5			29.4	29.4	0.3
2006-Jul-13 Thu	###	###	3.56	3.59			34.6	34.6	###
2006-Jul-12 Wed	###	###	###	###			###	###	0.0
2006-Jul-11 Tue	###	###	3.55	###			72.4	72.4	0.0
2006-Jul-10 Mon	###	3.7	###	###			###	###	0.0
2006-Jul-07 Fri	###	###	3.55	3.55			16.8	16.8	###
2006-Jul-06 Thu	3.56	###	3.5	3.55	379,947	###	###	###	###
2006-Jul-05 Wed	###	###	3.55	3.55	15,977	28,359	18.2	18.2	###
2006-Jul-04 Tue	###	###	3.41	###			###	###	0.0
2006-Jul-03 Mon	3.75	3.75	###	###			17.0	17.0	0.0
2006-Jun-30 Fri	0	0	0	0	0				0.0
2006-Jun-27 Tue	3.82	3.83	3.52	3.79			###	###	###
2006-Jun-26 Mon	3.82	3.85	3.8	3.82	21,887	###	###	###	0.3
2006-Jun-23 Fri	3.89	3.89	3.8	3.83	17,743	68,221	###	###	###
2006-Jun-22 Thu	###	###	3.85	3.86			###	###	0.3
2006-Jun-21 Wed	###	###	3.89	3.89			###	###	0.3
2006-Jun-20 Tue	###	###	###	###	106,782	0	###	###	0.0
2006-Jun-19 Mon	###	###	###	###	48,821	0	###	###	0.0
2006-Jun-16 Fri	###	###	###	###			###	###	0.0
2006-Jun-15 Thu	###	###	###	###	130,027	0	73.4	73.4	0.0
2006-Jun-14 Wed	###	###	###	###	39,776	0	35.5	35.5	0.0
2006-Jun-13 Tue	3.85	###	3.75	###	112,729	###	###	###	0.0
2006-Jun-09 Fri	3.87	###	3.86	3.86			###	###	0.3
2006-Jun-08 Thu	4	4	3.85	###	137,382	539,224	36.3	36.3	0.0
2006-Jun-07 Wed	###	###	###	4	270,780	0	###	###	0.3
2006-Jun-06 Tue	###	###	###	###	47,343	0	34.3	34.3	0.0
2006-Jun-05 Mon	###	###	###	###	330,773	0	###	###	0.0
2006-Jun-02 Fri	###	###	###	###	44,685	0	33.0	33.0	0.0
2006-Jun-01 Thu	###	###	###	###	291,646	0	68.1	68.1	0.0
2006-May-31 Wed	###	###	###	###	44,920	0	###	###	0.0
2006-May-30 Tue	###	###	###	###	683,388	0	69.5	69.5	0.0
2006-May-29 Mon	###	###	###	###			65.8	65.8	0.0
2006-May-26 Fri	###	###	4	4			4.9	4.9	0.3
2006-May-25 Thu	###	4.23	###	###			75.3	75.3	0.0
2006-May-24 Wed	4	###	4	###	86,854	###	###	###	0.0
2006-May-23 Tue	###	###	3.8	###	204,048	###	15.7	15.7	0.0
2006-May-22 Mon	4.2	4.21	###	4.2	729,145	1,534,850	###	###	###
2006-May-19 Fri	4.21	4.25	###	4.2	148,256	315,044	32.6	32.6	###
2006-May-18 Thu	4.2	4.22	###	4.2			###	###	###
2006-May-17 Wed	4.27	4.27	4.24	4.25	449,642	1,913,226	28.3	28.3	###
2006-May-16 Tue	4.23	###	4.23	4.26	433,547	916,951	###	###	0.3
2006-May-15 Mon	4.26	4.27	4.2	4.2	502,921	2,129,870	###	###	###
2006-May-12 Fri	###	###	4.27	###			73.9	73.9	0.0
2006-May-11 Thu	4.29	###	4.24	4.27	279,377	592,279	###	###	###
2006-May-10 Wed	###	4.25	###	4.22			77.3	77.3	###
2006-May-09 Tue	###	###	###	###	537,572	0	66.8	66.8	0.0
2006-May-08 Mon	0	0	0	0	0				0.0
2006-May-05 Fri	0	0	0	0	0				0.0
2006-May-04 Thu	###	###	###	###			29.3	29.3	0.0
2006-May-03 Wed	###	###	4	###	286,546	###	###	###	0.0
2006-May-02 Tue	###	###	4	###	112,554	###	###	###	0.0
2006-May-01 Mon	###	###	4	###			29.1	29.1	0.0
2006-Apr-28 Fri	4	###	###	4			69.0	69.0	0.3
2006-Apr-27 Thu	###	###	3.88	###			14.2	14.2	0.0
2006-Apr-26 Wed	3.78	###	3.75	###			96.0	96.0	0.0
2006-Apr-24 Mon	3.73	3.75	3.72	3.75			###	###	0.3
2006-Apr-21 Fri	3.72	3.73	3.72	3.72			###	###	0.3
2006-Apr-20 Thu	3.72	3.73	3.72	3.72			###	###	0.3
2006-Apr-19 Wed	3.73	3.73	###	3.72			###	###	0.3
2006-Apr-18 Tue	3.78	3.78	3.72	3.73	402,475	1,509,281	###	###	###
2006-Apr-13 Thu	3.72	3.72	3.72	3.72			71.4	71.4	0.3
2006-Apr-11 Tue	3.72	3.73	3.72	3.73	125,541	467,640	68.2	68.2	###
2006-Apr-10 Mon	3.74	3.74	3.72	3.72	50,684	189,051	35.1	35.1	0.3
2006-Apr-07 Fri	3.75	3.75	3.71	3.73			30.5	30.5	###
2006-Apr-06 Thu	3.72	3.73	3.72	3.73	9,550	35,573	64.5	64.5	###
2006-Apr-05 Wed	3.75	3.75	3.72	3.72	57,889	###	30.1	30.1	0.3
2006-Apr-04 Tue	3.72	3.77	3.72	3.73	37,949	###	73.0	73.0	###
2006-Apr-03 Mon	3.71	3.72	3.7	3.72	59,627	###	###	###	0.3
2006-Mar-31 Fri	3.7	3.7	###	3.7	98,085	181,457	60.5	60.5	0.3
2006-Mar-30 Thu	###	3.75	###	3.7			###	###	0.3
2006-Mar-29 Wed	###	###	###	###	230,881	0	###	###	0.0
2006-Mar-28 Tue	###	###	3.58	###			76.0	76.0	0.0
2006-Mar-27 Mon	3.59	###	3.5	3.58	34,086	59,650	31.4	31.4	0.3
2006-Mar-24 Fri	3.55	3.55	3.48	3.48	12,671	###	15.0	15.0	0.2
2006-Mar-23 Thu	###	###	3.5	3.5			###	###	0.3
2006-Mar-22 Wed	3.55	###	3.5	###			76.6	76.6	0.0
2006-Mar-21 Tue	3.5	3.51	3.48	3.5	34,372	###	###	###	0.3
2006-Mar-20 Mon	3.47	3.53	3.45	3.53	114,640	###	82.8	82.8	0.3
2006-Mar-17 Fri	3.45	3.47	3.45	3.45	69,659	241,020	68.2	68.2	###
2006-Mar-16 Thu	3.44	3.45	3.43	3.43	956,022	###	37.4	37.4	0.2
2006-Mar-15 Wed	3.45	3.45	3.44	3.44			###	###	0.2
2006-Mar-14 Tue	###	3.41	###	3.41			73.9	73.9	###
2006-Mar-13 Mon	3.45	3.45	3.43	3.43			26.1	26.1	0.2
2006-Mar-10 Fri	3.45	3.45	###	###	265,676	###	14.3	14.3	0.0
2006-Mar-09 Thu	3.44	3.45	3.43	3.45			###	###	###
2006-Mar-08 Wed	3.47	3.57	3.44	3.44	73,483	257,557	28.3	28.3	0.2
2006-Mar-07 Tue	###	3.47	###	3.45	350,976	608,943	83.5	83.5	###
2006-Mar-06 Mon	3.22	###	3.22	###			93.5	93.5	0.0
2006-Mar-03 Fri	3.2	###	3.2	3.26			80.4	80.4	0.2
2006-Mar-02 Thu	3.2	3.2	3.2	3.2			###	###	0.2
2006-Mar-01 Wed	3.2	3.2	3.2	3.2			###	###	0.2
2006-Feb-28 Tue	###	###	###	###	27,920	0	63.4	63.4	0.0
2006-Feb-27 Mon	3.25	###	3.25	###	21,645	35,173	78.1	78.1	0.0
2006-Feb-24 Fri	###	###	3.28	###			23.9	23.9	0.0
2006-Feb-23 Thu	###	###	3.2	###	74,451	119,121	###	###	0.0
2006-Feb-22 Wed	###	###	###	###			91.4	91.4	0.0
2006-Feb-21 Tue	###	3.2	###	###	1,091,142	1,745,827	63.7	63.7	0.0
2006-Feb-20 Mon	###	###	###	###			###	###	0.0
2006-Feb-17 Fri	###	###	###	###			###	###	0.0
2006-Feb-16 Thu	###	###	###	###	1,124,749	0	82.4	82.4	0.0
2006-Feb-15 Wed	###	###	###	###	44,777	0	81.5	81.5	0.0
2006-Feb-14 Tue	###	###	###	###			69.2	69.2	0.0
2006-Feb-13 Mon	2.85	###	2.85	###			96.1	96.1	0.0
2006-Feb-10 Fri	2.84	2.84	2.83	2.84	26,080	###	###	###	0.2
2006-Feb-09 Thu	2.82	2.82	2.8	2.82			###	###	###
2006-Feb-08 Wed	2.8	2.82	2.75	2.82	30,550	85,081	###	###	###
2006-Feb-07 Tue	2.8	2.81	2.8	2.8			###	###	0.2
2006-Feb-06 Mon	2.75	2.8	2.75	2.8	8,480	###	###	###	0.2
2006-Feb-03 Fri	2.7	2.75	###	2.75			85.5	85.5	###
2006-Feb-02 Thu	2.7	2.7	2.7	2.7	16,921	45,686	###	###	0.2
2006-Feb-01 Wed	2.75	2.78	2.75	2.75			###	###	###
2006-Jan-31 Tue	###	2.7	###	2.7	9,670	13,054	###	###	0.2
2006-Jan-30 Mon	###	###	###	###			###	###	0.0
2006-Jan-27 Fri	2.7	2.7	###	###			###	###	0.0
2006-Jan-25 Wed	###	###	###	###			###	###	0.0
2006-Jan-24 Tue	###	###	###	###			68.8	68.8	0.0
2006-Jan-23 Mon	###	###	###	###	39,870	0	32.8	32.8	0.0
2006-Jan-20 Fri	0	0	0	0	0				0.0
2006-Jan-19 Thu	2.72	2.72	###	2.7	10,550	14,348	###	###	0.2
2006-Jan-18 Wed	2.76	2.76	2.73	2.75			###	###	###
2006-Jan-17 Tue	2.79	2.79	2.75	2.76			22.2	22.2	0.2
2006-Jan-16 Mon	2.79	2.79	2.71	2.79			69.9	69.9	###
2006-Jan-13 Fri	###	2.8	###	2.79			92.3	92.3	###
2006-Jan-12 Thu	###	2.7	###	###			72.4	72.4	0.0
2006-Jan-11 Wed	2.75	2.75	###	###			7.5	7.5	0.0
2006-Jan-10 Tue	2.7	2.82	2.7	2.82			94.7	94.7	###
2006-Jan-09 Mon	###	###	2.55	###	14,482	###	###	###	0.0
2006-Jan-06 Fri	###	###	###	###			84.9	84.9	0.0
2006-Jan-05 Thu	###	###	2.55	2.59			###	###	0.2
2006-Jan-04 Wed	###	###	###	###			15.5	15.5	0.0
2006-Jan-03 Tue	2.7	2.7	2.7	2.7			64.3	64.3	0.2
2005-Dec-30 Fri	0	0	0	0	0				0.0
2005-Dec-29 Thu	0	0	0	0	0				0.0
2005-Dec-28 Wed	2.78	2.78	2.7	2.7			###	###	0.2
2005-Dec-27 Tue	2.7	2.75	2.7	2.75	18,850	###	83.7	83.7	###
2005-Dec-23 Fri	2.7	2.75	2.7	2.75	18,850	###	83.7	83.7	###
2005-Dec-22 Thu	###	2.7	###	2.7			###	###	0.2
2005-Dec-21 Wed	###	###	###	###			68.0	68.0	0.0
2005-Dec-20 Tue	0	0	0	0	0				0.0
2005-Dec-19 Mon	2.75	2.75	2.72	2.75	6,875	###	###	###	###
2005-Dec-16 Fri	2.7	2.75	2.7	2.75	44,925	122,420	83.8	83.8	###
2005-Dec-15 Thu	2.77	2.79	2.77	2.79			###	###	###
2005-Dec-14 Wed	0	0	0	0	0				0.0
2005-Dec-13 Tue	2.85	2.85	###	2.77	1,026,240	###	###	###	0.2
2005-Dec-12 Mon	2.85	2.85	2.8	2.85	42,675	120,556	70.6	70.6	###
2005-Dec-09 Fri	2.78	2.85	2.78	2.8			75.0	75.0	0.2
2005-Dec-08 Thu	###	2.8	###	2.8	28,282	###	96.2	96.2	0.2
2005-Dec-07 Wed	2.75	2.8	2.58	###	96,540	###	7.3	7.3	0.0
2005-Dec-06 Tue	2.88	2.88	2.71	2.75	47,258	132,086	6.1	6.1	###
2005-Dec-05 Mon	2.88	###	2.88	###			81.3	81.3	0.0
2005-Dec-02 Fri	###	###	2.82	2.82	25,347	###	2.3	2.3	###
2005-Dec-01 Thu	3	3	###	###			###	###	0.0
2005-Nov-30 Wed	3	3	###	3			###	###	0.2
2005-Nov-29 Tue	3	3	###	###			###	###	0.0
2005-Nov-28 Mon	3	###	###	3	81,677	0	###	###	0.2
2005-Nov-25 Fri	###	###	###	###	41,950	0	11.4	11.4	0.0
2005-Nov-24 Thu	###	###	###	###			85.5	85.5	0.0
2005-Nov-23 Wed	###	###	###	###	26,647	0	83.4	83.4	0.0
2005-Nov-22 Tue	2.8	###	2.8	###	78,940	###	###	###	0.0
2005-Nov-21 Mon	2.75	2.78	2.75	2.78			78.6	78.6	0.2
2005-Nov-18 Fri	2.75	2.75	2.75	2.75			###	###	###
2005-Nov-17 Thu	2.76	2.76	2.72	2.72			###	###	0.2
2005-Nov-16 Wed	2.74	2.77	2.74	2.77	23,485	###	###	###	0.2
2005-Nov-15 Tue	2.76	2.76	2.75	2.76	22,770	###	###	###	0.2
2005-Nov-14 Mon	2.72	2.72	2.7	2.7			28.5	28.5	0.2
2005-Nov-11 Fri	2.71	2.71	2.7	2.7			###	###	0.2
2005-Nov-10 Thu	2.78	2.78	2.73	2.75	6,325	17,425	23.8	23.8	###
2005-Nov-09 Wed	2.7	2.78	2.7	2.78			91.9	91.9	0.2
2005-Nov-08 Tue	###	2.7	###	2.7			78.5	78.5	0.2
2005-Nov-07 Mon	2.7	2.7	###	###	24,180	32,643	###	###	0.0
2005-Nov-04 Fri	2.76	2.76	2.7	2.71			###	###	###
2005-Nov-03 Thu	2.78	2.8	2.76	2.78			###	###	0.2
2005-Nov-02 Wed	2.8	2.85	2.8	2.8			74.2	74.2	0.2
2005-Nov-01 Tue	2.71	2.84	2.71	2.77	230,851	###	###	###	0.2
2005-Oct-31 Mon	###	###	###	###	538,278	0	77.1	77.1	0.0
2005-Oct-28 Fri	###	2.7	###	###	726,388	980,623	###	###	0.0
2005-Oct-27 Thu	###	2.75	2.57	2.7	838,646	###	92.8	92.8	0.2
2005-Oct-26 Wed	2.47	2.57	2.47	2.55	393,841	992,479	###	###	0.2
2005-Oct-25 Tue	2.43	2.45	2.43	2.45	28,272	68,983	###	###	0.2
2005-Oct-24 Mon	###	2.4	###	2.4			81.9	81.9	###
2005-Oct-21 Fri	###	###	###	###			70.3	70.3	0.0
2005-Oct-20 Thu	###	###	###	###			###	###	0.0
2005-Oct-19 Wed	###	###	###	###			80.8	80.8	0.0
2005-Oct-18 Tue	###	###	###	###			###	###	0.0
2005-Oct-17 Mon	###	###	###	###			###	###	0.0
2005-Oct-14 Fri	###	###	###	###			###	###	0.0
2005-Oct-13 Thu	###	###	###	###	75,058	0	81.4	81.4	0.0
2005-Oct-12 Wed	###	###	###	###			19.5	19.5	0.0
2005-Oct-11 Tue	###	###	###	###			72.7	72.7	0.0
2005-Oct-10 Mon	###	###	###	###	226,275	0	###	###	0.0
2005-Oct-07 Fri	###	###	###	###	54,125	0	###	###	0.0
2005-Oct-06 Thu	2.22	2.24	2.2	2.24	27,054	60,059	85.3	85.3	###
2005-Oct-05 Wed	###	2.42	###	###			82.6	82.6	0.0
2005-Oct-04 Tue	2.26	2.42	2.26	###			###	###	0.0
2005-Oct-03 Mon	2.25	2.26	2.25	2.26			72.3	72.3	###
2005-Sep-30 Fri	2.2	2.25	2.2	2.24			###	###	###
2005-Sep-29 Thu	2.2	2.2	2.2	2.2			###	###	0.2
2005-Sep-28 Wed	###	2.2	###	2.2			###	###	0.2
2005-Sep-27 Tue	###	###	###	###			27.6	27.6	0.0
2005-Sep-26 Mon	###	###	###	###	65,754	0	###	###	0.0
2005-Sep-23 Fri	###	###	###	###	83,086	0	66.1	66.1	0.0
2005-Sep-22 Thu	###	###	###	###			###	###	0.0
2005-Sep-21 Wed	2	###	2	###	59,088	59,088	72.8	72.8	0.0
2005-Sep-20 Tue	###	2	###	###			###	###	0.0
2005-Sep-19 Mon	2	###	###	###	127,945	0	33.9	33.9	0.0
2005-Sep-16 Fri	###	###	###	###			###	###	0.0
2005-Sep-15 Thu	###	###	###	###	14,374	0	15.8	15.8	0.0
2005-Sep-14 Wed	###	###	###	###			67.0	67.0	0.0
2005-Sep-13 Tue	2	2	1.975	1.975	97,978	###	###	###	###
2005-Sep-12 Mon	###	2	###	2			###	###	0.1
2005-Sep-09 Fri	###	###	1.975	###			###	###	0.0
2005-Sep-08 Thu	###	###	###	###			###	###	0.0
2005-Sep-07 Wed	###	###	2	2			14.0	14.0	0.1
2005-Sep-06 Tue	2	###	1.975	1.975			21.9	21.9	###
2005-Sep-05 Mon	1.975	###	###	###	121,758	0	###	###	0.0
2005-Sep-02 Fri	###	###	###	###			71.8	71.8	0.0
2005-Sep-01 Thu	###	###	###	###			92.1	92.1	0.0
2005-Aug-31 Wed	###	###	###	###			###	###	0.0
2005-Aug-30 Tue	1.85	###	1.85	###			89.9	89.9	0.0
2005-Aug-29 Mon	1.85	1.85	1.85	1.85	40,651	###	78.8	78.8	0.1
2005-Aug-26 Fri	1.85	1.85	1.85	1.85	0				0.1
2005-Aug-25 Thu	1.85	1.85	1.85	1.85	33,750	###	###	###	0.1
2005-Aug-24 Wed	###	###	1.85	1.85	17,625	###	9.8	9.8	0.1
2005-Aug-23 Tue	###	###	###	###			72.4	72.4	0.0
2005-Aug-22 Mon	###	###	###	###	17,845	0	27.5	27.5	0.0
2005-Aug-19 Fri	###	###	###	###	0				0.0
2005-Aug-18 Thu	###	###	###	###			76.2	76.2	0.0
2005-Aug-17 Wed	###	###	###	###			###	###	0.0
2005-Aug-16 Tue	###	###	###	###	37,853	0	###	###	0.0
2005-Aug-15 Mon	###	2	###	###			22.0	22.0	0.0
2005-Aug-12 Fri	###	###	###	###			###	###	0.0
2005-Aug-11 Thu	###	###	###	###	33,256	0	94.5	94.5	0.0
2005-Aug-10 Wed	1.955	1.955	1.955	1.955	0				###
2005-Aug-09 Tue	1.955	1.955	1.955	1.955			70.3	70.3	###
2005-Aug-08 Mon	2	2	2	2			68.2	68.2	0.1
2005-Aug-05 Fri	###	2	###	2			###	###	0.1
2005-Aug-04 Thu	###	###	###	###			###	###	0.0
2005-Aug-03 Wed	###	2	###	###	180,750	180,750	###	###	0.0
2005-Aug-02 Tue	###	###	###	###	0				0.0
2005-Aug-01 Mon	###	###	###	###			71.4	71.4	0.0
2005-Jul-29 Fri	###	###	###	###	0				0.0
2005-Jul-28 Thu	###	###	###	###	0				0.0
2005-Jul-27 Wed	###	###	###	###	28,250	0	###	###	0.0
2005-Jul-26 Tue	###	###	###	###	56,440	0	68.1	68.1	0.0
2005-Jul-25 Mon	###	###	###	###	83,928	0	18.8	18.8	0.0
2005-Jul-22 Fri	###	###	###	###	24,445	0	###	###	0.0
2005-Jul-21 Thu	###	###	###	###			###	###	0.0
2005-Jul-20 Wed	1.955	###	###	2			86.4	86.4	0.1
2005-Jul-19 Tue	1.89	###	1.885	###	292,847	###	83.9	83.9	0.0
2005-Jul-18 Mon	###	###	1.88	1.88			###	###	0.1
2005-Jul-15 Fri	1.88	###	1.88	###			77.1	77.1	0.0
2005-Jul-14 Thu	1.84	1.84	###	1.84			67.1	67.1	###
2005-Jul-13 Wed	1.83	1.83	1.82	1.825	12,326	###	###	###	###
2005-Jul-12 Tue	1.81	1.84	###	1.84			83.5	83.5	###
2005-Jul-11 Mon	1.81	1.81	###	1.81			###	###	###
2005-Jul-08 Fri	1.8	1.8	###	1.8	13,980	12,582	###	###	0.1
2005-Jul-07 Thu	1.8	1.8	1.8	1.8			###	###	0.1
2005-Jul-06 Wed	1.8	1.8	1.8	1.8			71.5	71.5	0.1
2005-Jul-05 Tue	###	1.82	1.8	1.8	12,325	###	###	###	0.1
2005-Jul-04 Mon	1.8	1.8	1.8	1.8			###	###	0.1
2005-Jul-01 Fri	1.8	1.8	1.8	1.8			61.2	61.2	0.1
2005-Jun-30 Thu	1.8	1.81	1.8	1.8			###	###	0.1
2005-Jun-29 Wed	1.8	1.8	1.8	1.8			73.1	73.1	0.1
2005-Jun-28 Tue	1.8	1.8	1.8	1.8			65.2	65.2	0.1
2005-Jun-27 Mon	1.82	1.82	1.82	1.82			###	###	###
2005-Jun-24 Fri	1.8	1.86	1.8	1.8			###	###	0.1
2005-Jun-23 Thu	1.81	1.81	1.8	1.8			###	###	0.1
2005-Jun-22 Wed	1.81	1.84	1.81	1.84			###	###	###
2005-Jun-21 Tue	1.84	1.84	1.84	1.84	0				###
2005-Jun-20 Mon	1.8	1.84	1.8	1.84	116,383	###	88.4	88.4	###
2005-Jun-17 Fri	1.8	1.8	1.8	1.8	34,585	62,253	###	###	0.1
2005-Jun-16 Thu	1.8	1.8	1.8	1.8	75,322	135,579	69.6	69.6	0.1
2005-Jun-15 Wed	1.8	###	###	1.8			69.2	69.2	0.1
2005-Jun-14 Tue	1.8	1.8	###	1.8			71.0	71.0	0.1
2005-Jun-10 Fri	1.8	1.81	1.76	1.8			###	###	0.1
2005-Jun-09 Thu	1.75	1.825	1.75	1.825			93.4	93.4	###
2005-Jun-08 Wed	1.77	1.78	1.77	1.77	21,573	###	67.2	67.2	###
2005-Jun-07 Tue	1.76	1.8	1.75	1.8			86.7	86.7	0.1
2005-Jun-06 Mon	1.75	1.75	1.75	1.75			###	###	0.1
2005-Jun-03 Fri	1.77	1.77	1.71	1.71	19,189	33,388	8.4	8.4	0.1
2005-Jun-02 Thu	1.77	1.77	1.77	1.77			###	###	###
2005-Jun-01 Wed	1.77	1.77	1.77	1.77			67.8	67.8	###
2005-May-31 Tue	1.73	1.8	1.73	1.76			###	###	0.1
2005-May-30 Mon	1.75	1.76	1.71	1.71	15,341	###	15.6	15.6	0.1
2005-May-27 Fri	1.725	1.74	1.725	1.74	6,559	###	75.0	75.0	0.1
2005-May-26 Thu	1.73	1.73	1.72	1.72	36,685	63,281	###	###	0.1
2005-May-25 Wed	1.72	1.73	1.72	1.73			74.7	74.7	###
2005-May-24 Tue	1.72	1.72	1.71	1.71			25.8	25.8	0.1
2005-May-23 Mon	1.75	1.75	1.75	1.75			67.3	67.3	0.1
2005-May-20 Fri	###	1.685	###	###	32,071	###	70.4	70.4	0.0
2005-May-19 Thu	###	###	1.59	###	79,175	62,944	14.0	14.0	0.0
2005-May-18 Wed	###	###	###	1.54	86,278	0	###	###	###
2005-May-17 Tue	###	###	1.47	###	18,487	13,587	15.1	15.1	0.0
2005-May-16 Mon	1.74	1.74	###	###			###	###	0.0
2005-May-13 Fri	1.8	1.8	1.77	1.77			###	###	###
2005-May-12 Thu	1.8	1.8	1.8	1.8			###	###	0.1
2005-May-11 Wed	1.8	1.8	1.8	1.8			67.0	67.0	0.1
2005-May-10 Tue	1.85	1.86	1.8	1.8			###	###	0.1
2005-May-09 Mon	1.86	1.88	1.85	1.85			###	###	0.1
2005-May-06 Fri	###	###	1.86	1.86	73,570	68,420	###	###	0.1
2005-May-05 Thu	###	###	###	###			###	###	0.0
2005-May-04 Wed	###	###	###	###			###	###	0.0
2005-May-03 Tue	###	###	1.84	1.86	172,552	158,747	26.3	26.3	0.1
2005-May-02 Mon	###	###	1.88	###			37.2	37.2	0.0
2005-Apr-29 Fri	###	###	1.88	1.88	37,770	###	31.0	31.0	0.1
2005-Apr-28 Thu	###	###	1.88	1.88	43,758	###	31.8	31.8	0.1
2005-Apr-27 Wed	1.88	###	1.88	1.88			72.5	72.5	0.1
2005-Apr-26 Tue	###	###	###	###	23,950	0	30.1	30.1	0.0
2005-Apr-22 Fri	###	###	###	###	8,650	0	71.3	71.3	0.0
2005-Apr-21 Thu	###	###	###	###	25,325	0	86.7	86.7	0.0
2005-Apr-20 Wed	###	###	###	###			84.9	84.9	0.0
2005-Apr-19 Tue	###	###	###	###	21,776	0	###	###	0.0