(SYB) SYMBION HEALTH LIMITED Daily Prices

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Wed 25-May-07 08:13:54 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

(SYB) SYMBION HEALTH LIMITED Daily Prices...

TOC Company Info for SYB Limits

Company Details for (SYB) SYMBION HEALTH LIMITED

Listing Code	SYB
Listing Name	SYMBION HEALTH LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	SYMBION HEALTH LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SYB3

Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for SYB .. Thursday 20th March 2008

SYB 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	2.77	###	###
MAX	4.47	80,275,873	97.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SYB Bottom

1 2 Next >>

End of day Prices (full format),

456 Days for (SYB) SYMBION HEALTH LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-May-09 Fri	###	###	###	###	0				0.0
2008-May-08 Thu	###	###	###	###	0				0.0
2008-May-07 Wed	###	###	###	###	0				0.0
2008-May-06 Tue	###	###	###	###	0				0.0
2008-May-05 Mon	###	###	###	###	0				0.0
2008-May-02 Fri	###	###	###	###	0				0.0
2008-May-01 Thu	###	###	###	###	0				0.0
2008-Apr-30 Wed	###	###	###	###	0				0.0
2008-Apr-29 Tue	###	###	###	###	0				0.0
2008-Apr-28 Mon	###	###	###	###	0				0.0
2008-Apr-24 Thu	###	###	###	###	0				0.0
2008-Apr-23 Wed	###	###	###	###	0				0.0
2008-Apr-22 Tue	###	###	###	###	0				0.0
2008-Apr-21 Mon	###	###	###	###	0				0.0
2008-Apr-18 Fri	###	###	###	###	0				0.0
2008-Apr-17 Thu	###	###	###	###	0				0.0
2008-Apr-16 Wed	###	###	###	###	0				0.0
2008-Apr-15 Tue	###	###	###	###	0				0.0
2008-Apr-14 Mon	###	###	###	###	0				0.0
2008-Apr-11 Fri	###	###	###	###	0				0.0
2008-Apr-10 Thu	###	###	###	###	0				0.0
2008-Apr-09 Wed	###	###	###	###	0				0.0
2008-Apr-08 Tue	###	###	###	###	0				0.0
2008-Apr-07 Mon	###	###	###	###	0				0.0
2008-Apr-04 Fri	###	###	###	###	0				0.0
2008-Apr-03 Thu	###	###	###	###	0				0.0
2008-Apr-02 Wed	###	###	###	###	0				0.0
2008-Apr-01 Tue	###	###	###	###	0				0.0
2008-Mar-31 Mon	###	###	###	###	0				0.0
2008-Mar-28 Fri	###	###	###	###	0				0.0
2008-Mar-27 Thu	###	###	###	###	0				0.0
2008-Mar-26 Wed	###	###	###	###	0				0.0
2008-Mar-25 Tue	###	###	###	###	0				0.0
2008-Mar-20 Thu	###	###	###	###	95,373	0	75.4	75.4	0.0
2008-Mar-19 Wed	###	###	###	###	166,245	0	71.6	71.6	0.0
2008-Mar-18 Tue	###	###	###	###			74.3	74.3	0.0
2008-Mar-17 Mon	###	###	###	###	247,525	0	###	###	0.0
2008-Mar-14 Fri	###	###	###	###			69.8	69.8	0.0
2008-Mar-13 Thu	###	###	4	###			80.7	80.7	0.0
2008-Mar-12 Wed	###	###	###	###	276,848	0	73.3	73.3	0.0
2008-Mar-11 Tue	###	###	###	###			47.3	47.3	0.0
2008-Mar-10 Mon	4	###	4	###			86.5	86.5	0.0
2008-Mar-07 Fri	###	###	###	###	127,156	0	76.3	76.3	0.0
2008-Mar-06 Thu	###	4.46	###	###	905,558	###	89.3	89.3	0.0
2008-Mar-05 Wed	###	###	###	###			75.2	75.2	0.0
2008-Mar-04 Tue	###	###	###	###	2,585,758	0	###	###	0.0
2008-Mar-03 Mon	###	###	###	###			###	###	0.0
2008-Feb-29 Fri	###	###	###	###			###	###	0.0
2008-Feb-28 Thu	###	###	###	###	5,029,085	0	70.8	70.8	0.0
2008-Feb-27 Wed	###	###	###	###	1,597,151	0	31.7	31.7	0.0
2008-Feb-26 Tue	###	###	###	###	621,420	0	###	###	0.0
2008-Feb-25 Mon	###	###	###	###	611,250	0	###	###	0.0
2008-Feb-22 Fri	###	###	###	###			68.4	68.4	0.0
2008-Feb-21 Thu	###	###	###	###	1,436,989	0	###	###	0.0
2008-Feb-20 Wed	###	###	###	###			75.2	75.2	0.0
2008-Feb-19 Tue	###	###	###	###	758,322	0	###	###	0.0
2008-Feb-18 Mon	###	###	###	###			75.2	75.2	0.0
2008-Feb-15 Fri	###	###	###	###			###	###	0.0
2008-Feb-14 Thu	###	###	###	###	1,331,325	0	###	###	0.0
2008-Feb-13 Wed	###	###	###	###			74.4	74.4	0.0
2008-Feb-12 Tue	###	###	###	###	6,833,128	0	###	###	0.0
2008-Feb-11 Mon	###	###	###	###	3,858,926	0	81.6	81.6	0.0
2008-Feb-08 Fri	###	###	###	###			65.7	65.7	0.0
2008-Feb-07 Thu	###	###	###	###			###	###	0.0
2008-Feb-06 Wed	###	###	###	###	3,376,547	0	76.9	76.9	0.0
2008-Feb-05 Tue	###	###	###	4	1,415,559	0	###	###	0.3
2008-Feb-04 Mon	###	###	###	###	637,644	0	74.6	74.6	0.0
2008-Feb-01 Fri	###	###	###	###	2,304,271	0	63.7	63.7	0.0
2008-Jan-31 Thu	3.86	###	3.86	###	1,224,829	###	80.9	80.9	0.0
2008-Jan-30 Wed	###	###	3.89	3.89	1,451,774	###	49.0	49.0	0.3
2008-Jan-29 Tue	###	###	3.84	3.87	3,288,477	6,313,875	###	###	###
2008-Jan-25 Fri	3.89	###	3.87	###	2,092,685	4,049,345	###	###	0.0
2008-Jan-24 Thu	3.88	###	3.85	###	1,511,424	###	66.6	66.6	0.0
2008-Jan-23 Wed	3.79	3.88	3.71	3.85			64.1	64.1	0.3
2008-Jan-22 Tue	3.88	3.88	###	3.7	2,629,775	###	52.6	52.6	0.3
2008-Jan-21 Mon	3.86	3.89	3.86	3.87			83.2	83.2	###
2008-Jan-18 Fri	3.87	3.89	3.86	3.89			73.2	73.2	0.3
2008-Jan-17 Thu	###	###	3.87	3.89			28.0	28.0	0.3
2008-Jan-16 Wed	###	###	3.89	###	728,422	1,416,780	###	###	0.0
2008-Jan-15 Tue	###	###	3.87	###			75.9	75.9	0.0
2008-Jan-14 Mon	###	###	3.88	###	354,673	###	###	###	0.0
2008-Jan-11 Fri	3.87	###	3.86	3.86			###	###	0.3
2008-Jan-10 Thu	3.86	###	3.86	###	1,118,120	2,157,971	79.7	79.7	0.0
2008-Jan-09 Wed	3.82	3.89	3.82	3.87			###	###	###
2008-Jan-08 Tue	3.89	###	3.83	3.88	1,434,342	###	42.0	42.0	0.3
2008-Jan-07 Mon	###	###	###	###			###	###	0.0
2008-Jan-04 Fri	###	###	###	###	2,575,674	0	66.8	66.8	0.0
2008-Jan-03 Thu	###	###	###	###	214,143	0	75.6	75.6	0.0
2008-Jan-02 Wed	###	###	###	###			###	###	0.0
2007-Dec-31 Mon	###	###	###	###			26.1	26.1	0.0
2007-Dec-28 Fri	###	###	###	###			###	###	0.0
2007-Dec-27 Thu	###	###	###	###			66.2	66.2	0.0
2007-Dec-24 Mon	###	4	###	###			###	###	0.0
2007-Dec-21 Fri	###	###	###	###			28.0	28.0	0.0
2007-Dec-20 Thu	###	###	###	###	5,556,687	0	###	###	0.0
2007-Dec-19 Wed	4	4	###	###	1,401,259	###	31.7	31.7	0.0
2007-Dec-18 Tue	###	###	3.89	###			###	###	0.0
2007-Dec-17 Mon	###	###	4	###			63.2	63.2	0.0
2007-Dec-14 Fri	###	###	###	###	671,059	0	###	###	0.0
2007-Dec-13 Thu	###	###	###	###			76.9	76.9	0.0
2007-Dec-12 Wed	###	###	###	###			###	###	0.0
2007-Dec-11 Tue	###	###	###	###	1,430,978	0	30.6	30.6	0.0
2007-Dec-10 Mon	###	###	###	###			###	###	0.0
2007-Dec-07 Fri	###	###	###	###			69.4	69.4	0.0
2007-Dec-06 Thu	###	###	###	###	4,018,282	0	###	###	0.0
2007-Dec-05 Wed	###	###	###	###	3,185,680	0	68.6	68.6	0.0
2007-Dec-04 Tue	###	###	###	###			68.0	68.0	0.0
2007-Dec-03 Mon	###	###	###	###	7,161,657	0	70.8	70.8	0.0
2007-Nov-30 Fri	###	###	###	###			81.2	81.2	0.0
2007-Nov-29 Thu	###	###	###	###	7,544,678	0	73.1	73.1	0.0
2007-Nov-28 Wed	###	###	3.87	###			76.9	76.9	0.0
2007-Nov-27 Tue	###	###	3.83	###	80,275,873	###	###	###	0.0
2007-Nov-26 Mon	0	0	0	0	0				0.0
2007-Nov-23 Fri	0	0	0	0	0				0.0
2007-Nov-22 Thu	###	###	###	###			37.7	37.7	0.0
2007-Nov-21 Wed	###	###	###	###			###	###	0.0
2007-Nov-20 Tue	###	###	###	###			35.2	35.2	0.0
2007-Nov-19 Mon	###	###	###	###	1,502,227	0	###	###	0.0
2007-Nov-16 Fri	###	###	###	###			###	###	0.0
2007-Nov-15 Thu	###	###	###	###	1,286,022	0	###	###	0.0
2007-Nov-14 Wed	###	###	###	###			68.1	68.1	0.0
2007-Nov-13 Tue	###	###	###	###			68.5	68.5	0.0
2007-Nov-12 Mon	###	###	###	###	4,354,846	0	48.1	48.1	0.0
2007-Nov-09 Fri	###	###	###	###	6,526,527	0	67.9	67.9	0.0
2007-Nov-08 Thu	###	###	###	###			84.3	84.3	0.0
2007-Nov-07 Wed	###	###	###	4			73.7	73.7	0.3
2007-Nov-06 Tue	4	4	###	###	501,673	1,003,346	26.2	26.2	0.0
2007-Nov-05 Mon	4	###	###	4	2,986,481	0	80.6	80.6	0.3
2007-Nov-02 Fri	###	###	###	4	1,645,221	0	###	###	0.3
2007-Nov-01 Thu	###	###	###	###	2,714,657	0	26.5	26.5	0.0
2007-Oct-31 Wed	###	###	###	###	3,322,459	0	65.1	65.1	0.0
2007-Oct-30 Tue	###	###	###	###			37.4	37.4	0.0
2007-Oct-29 Mon	###	###	###	###			68.3	68.3	0.0
2007-Oct-26 Fri	###	###	###	###	2,660,745	0	66.7	66.7	0.0
2007-Oct-25 Thu	###	###	###	###	2,849,852	0	73.4	73.4	0.0
2007-Oct-24 Wed	###	###	###	###	2,180,485	0	80.2	80.2	0.0
2007-Oct-23 Tue	###	###	###	###	6,839,656	0	66.6	66.6	0.0
2007-Oct-22 Mon	4	###	###	###	1,833,940	0	76.9	76.9	0.0
2007-Oct-19 Fri	###	###	###	###			38.3	38.3	0.0
2007-Oct-18 Thu	###	###	###	###			###	###	0.0
2007-Oct-17 Wed	###	###	###	###	3,094,984	0	###	###	0.0
2007-Oct-16 Tue	###	###	4	###	2,851,650	###	###	###	0.0
2007-Oct-15 Mon	###	###	###	###			38.6	38.6	0.0
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	###	###	###	###	1,376,472	0	61.1	61.1	0.0
2007-Oct-10 Wed	###	###	###	###	3,453,280	0	69.8	69.8	0.0
2007-Oct-09 Tue	###	###	###	###			###	###	0.0
2007-Oct-08 Mon	0	0	0	0	0				0.0
2007-Oct-05 Fri	4.23	4.23	###	4.2			25.4	25.4	###
2007-Oct-04 Thu	4.24	4.26	4.21	4.21			###	###	###
2007-Oct-03 Wed	4.22	4.23	4.21	4.22			###	###	###
2007-Oct-02 Tue	4.22	4.24	###	4.24			###	###	0.3
2007-Oct-01 Mon	4.22	4.22	###	4.21	492,476	1,039,124	34.9	34.9	###
2007-Sep-28 Fri	4.21	4.21	###	###	2,875,671	6,053,287	###	###	0.0
2007-Sep-27 Thu	###	4.22	###	###	2,606,843	###	###	###	0.0
2007-Sep-26 Wed	###	###	###	###			62.7	62.7	0.0
2007-Sep-25 Tue	###	###	###	###			64.4	64.4	0.0
2007-Sep-24 Mon	###	###	###	###			30.7	30.7	0.0
2007-Sep-21 Fri	###	###	###	###	1,548,881	0	25.9	25.9	0.0
2007-Sep-20 Thu	4.2	4.2	###	###			###	###	0.0
2007-Sep-19 Wed	###	###	###	###			30.0	30.0	0.0
2007-Sep-18 Tue	###	###	###	###	1,474,652	0	80.0	80.0	0.0
2007-Sep-17 Mon	4.24	4.24	###	###			###	###	0.0
2007-Sep-14 Fri	###	4.23	###	4.2	1,913,550	4,047,158	68.4	68.4	###
2007-Sep-13 Thu	###	4.2	###	###			32.1	32.1	0.0
2007-Sep-12 Wed	4.2	4.23	###	###			36.3	36.3	0.0
2007-Sep-11 Tue	###	4.23	###	###			73.8	73.8	0.0
2007-Sep-10 Mon	4.23	4.27	###	4.23	1,531,059	###	###	###	0.3
2007-Sep-07 Fri	4.23	###	4.23	###			###	###	0.0
2007-Sep-06 Thu	4.25	4.26	4.24	4.26	3,629,876	15,426,973	67.5	67.5	0.3
2007-Sep-05 Wed	###	###	4.26	4.27	4,466,575	###	###	###	###
2007-Sep-04 Tue	4.26	4.28	4.22	4.28			71.3	71.3	0.3
2007-Sep-03 Mon	4.26	4.29	4.25	4.26			66.6	66.6	0.3
2007-Aug-31 Fri	###	###	###	###	3,709,875	0	59.9	59.9	0.0
2007-Aug-30 Thu	###	###	###	###			###	###	0.0
2007-Aug-29 Wed	###	###	###	###			60.9	60.9	0.0
2007-Aug-28 Tue	4	###	4	###			###	###	0.0
2007-Aug-27 Mon	###	###	###	###	3,259,046	0	33.1	33.1	0.0
2007-Aug-24 Fri	###	###	4	4			###	###	0.3
2007-Aug-23 Thu	###	###	###	###			60.1	60.1	0.0
2007-Aug-22 Wed	###	###	###	###	6,713,425	0	###	###	0.0
2007-Aug-21 Tue	###	4	###	4			###	###	0.3
2007-Aug-20 Mon	###	###	###	4	4,625,540	0	56.6	56.6	0.3
2007-Aug-17 Fri	4	4	3.88	###			29.6	29.6	0.0
2007-Aug-16 Thu	###	###	###	###			###	###	0.0
2007-Aug-15 Wed	###	###	###	###			90.3	90.3	0.0
2007-Aug-14 Tue	###	###	4	###	4,514,946	###	85.6	85.6	0.0
2007-Aug-13 Mon	###	###	###	###	4,648,046	0	###	###	0.0
2007-Aug-10 Fri	###	###	###	###	13,009,175	0	72.3	72.3	0.0
2007-Aug-09 Thu	###	4.21	###	###	20,940,984	44,080,771	27.3	27.3	0.0
2007-Aug-08 Wed	###	###	###	###			69.9	69.9	0.0
2007-Aug-07 Tue	###	###	###	###	8,001,551	0	###	###	0.0
2007-Aug-06 Mon	###	###	###	###			###	###	0.0
2007-Aug-03 Fri	###	###	###	###	2,597,758	0	69.9	69.9	0.0
2007-Aug-02 Thu	###	###	###	###			###	###	0.0
2007-Aug-01 Wed	###	###	###	###			###	###	0.0
2007-Jul-31 Tue	###	###	###	###	2,298,984	0	69.9	69.9	0.0
2007-Jul-30 Mon	###	###	###	###	2,849,227	0	67.2	67.2	0.0
2007-Jul-27 Fri	###	4.22	###	4.2			82.4	82.4	###
2007-Jul-26 Thu	###	4.25	###	4.22	9,847,228	20,925,359	###	###	###
2007-Jul-25 Wed	###	4.23	###	4.22			###	###	###
2007-Jul-24 Tue	4.2	4.24	###	###	4,968,025	###	###	###	0.0
2007-Jul-23 Mon	4.25	4.25	###	###	2,480,784	###	###	###	0.0
2007-Jul-20 Fri	4.2	4.25	###	4.25	13,972,549	###	71.8	71.8	###
2007-Jul-19 Thu	###	4.24	###	4.22			77.5	77.5	###
2007-Jul-18 Wed	###	###	###	###			76.5	76.5	0.0
2007-Jul-17 Tue	###	###	###	###			###	###	0.0
2007-Jul-16 Mon	###	###	###	###	4,011,744	0	###	###	0.0
2007-Jul-13 Fri	###	###	###	###			###	###	0.0
2007-Jul-12 Thu	###	###	###	###			31.3	31.3	0.0
2007-Jul-11 Wed	###	###	###	###			###	###	0.0
2007-Jul-10 Tue	###	###	###	###	4,192,571	0	###	###	0.0
2007-Jul-09 Mon	###	###	###	###	5,725,779	0	36.9	36.9	0.0
2007-Jul-06 Fri	###	###	###	###	6,546,755	0	69.9	69.9	0.0
2007-Jul-05 Thu	###	###	###	###	5,148,373	0	65.6	65.6	0.0
2007-Jul-04 Wed	###	###	###	###	23,170,052	0	###	###	0.0
2007-Jul-03 Tue	###	###	###	###	10,083,972	0	###	###	0.0
2007-Jul-02 Mon	###	###	###	###			38.3	38.3	0.0
2007-Jun-29 Fri	###	###	###	###			###	###	0.0
2007-Jun-28 Thu	###	###	###	###			29.9	29.9	0.0
2007-Jun-27 Wed	###	###	###	###			###	###	0.0
2007-Jun-26 Tue	###	###	###	###			80.1	80.1	0.0
2007-Jun-25 Mon	###	###	###	###	7,742,154	0	###	###	0.0
2007-Jun-22 Fri	###	4.2	###	###	8,504,545	17,859,544	63.7	63.7	0.0
2007-Jun-21 Thu	4.21	4.22	###	###			24.7	24.7	0.0
2007-Jun-20 Wed	4.27	4.29	4.23	4.25	17,060,546	72,677,925	29.5	29.5	###
2007-Jun-19 Tue	###	###	4.25	4.27	11,077,048	23,538,727	###	###	###
2007-Jun-18 Mon	###	###	4.22	4.27	9,166,088	19,340,445	32.9	32.9	###
2007-Jun-15 Fri	###	###	4.27	4.29			35.6	35.6	###
2007-Jun-14 Thu	###	###	4.28	4.29	4,993,528	10,686,149	24.9	24.9	###
2007-Jun-13 Wed	4.27	###	4.24	###			###	###	0.0
2007-Jun-12 Tue	4.28	###	4.27	4.27			41.9	41.9	###
2007-Jun-08 Fri	4.27	###	4.26	4.28			67.0	67.0	0.3
2007-Jun-07 Thu	###	###	###	###	2,255,383	0	###	###	0.0
2007-Jun-06 Wed	###	###	###	###			36.2	36.2	0.0
2007-Jun-05 Tue	###	###	###	###	6,216,080	0	###	###	0.0
2007-Jun-04 Mon	###	###	###	###			72.8	72.8	0.0
2007-Jun-01 Fri	###	###	###	###			###	###	0.0
2007-May-31 Thu	4.4	4.41	###	###	7,526,885	16,596,781	25.2	25.2	0.0
2007-May-30 Wed	4.4	4.4	###	###	9,645,185	###	###	###	0.0
2007-May-29 Tue	4.4	4.47	4.4	4.4	6,064,822	26,897,485	###	###	0.3
2007-May-28 Mon	###	###	###	###	1,669,924	0	###	###	0.0
2007-May-25 Fri	###	###	###	###			31.0	31.0	0.0
2007-May-24 Thu	###	4.43	###	###	3,972,621	8,799,355	39.2	39.2	0.0
2007-May-23 Wed	###	4.45	###	###	1,682,176	3,742,841	###	###	0.0
2007-May-22 Tue	4.29	###	4.29	###	3,733,583	###	###	###	0.0
2007-May-21 Mon	4.28	###	4.25	4.28			###	###	0.3
2007-May-18 Fri	4.28	4.28	4.25	4.26			###	###	0.3
2007-May-17 Thu	4.26	4.29	4.22	4.27	3,404,049	14,484,228	66.3	66.3	###
2007-May-16 Wed	4.27	4.29	4.25	4.26	981,447	4,190,778	###	###	0.3
2007-May-15 Tue	4.27	###	4.26	4.29	1,506,959	3,209,822	###	###	###
2007-May-14 Mon	4.28	###	4.26	4.29	2,572,389	5,479,188	69.5	69.5	###
2007-May-11 Fri	4.25	4.27	4.22	4.25			###	###	###
2007-May-10 Thu	4.29	4.29	4.23	4.26	7,111,254	30,293,942	27.8	27.8	0.3
2007-May-09 Wed	4.27	4.29	4.23	4.29			70.2	70.2	###
2007-May-08 Tue	4.28	4.28	4.22	4.25	1,938,142	###	35.9	35.9	###
2007-May-07 Mon	###	###	4.26	4.28			###	###	0.3
2007-May-04 Fri	###	###	###	###			62.0	62.0	0.0
2007-May-03 Thu	4.29	###	4.29	###	8,602,777	18,452,956	###	###	0.0
2007-May-02 Wed	4.29	###	4.27	4.29	5,664,679	12,094,089	62.0	62.0	###
2007-May-01 Tue	###	###	4.26	4.29	35,492,043	75,598,051	32.0	32.0	###
2007-Apr-30 Mon	###	###	###	###			###	###	0.0
2007-Apr-27 Fri	###	###	###	###			###	###	0.0
2007-Apr-26 Thu	###	###	3.89	###	3,575,353	###	###	###	0.0
2007-Apr-24 Tue	###	###	###	###			###	###	0.0
2007-Apr-23 Mon	###	###	3.83	3.89	2,791,050	###	###	###	0.3
2007-Apr-20 Fri	###	###	###	###	1,411,953	0	###	###	0.0
2007-Apr-19 Thu	###	###	3.88	###	2,688,025	###	76.6	76.6	0.0
2007-Apr-18 Wed	###	###	3.89	###			66.2	66.2	0.0
2007-Apr-17 Tue	###	###	3.86	###			###	###	0.0
2007-Apr-16 Mon	3.89	###	3.89	###			###	###	0.0
2007-Apr-13 Fri	3.88	###	3.78	3.87	4,519,342	8,541,556	39.7	39.7	###
2007-Apr-12 Thu	3.75	###	3.74	3.86	9,178,750	###	###	###	0.3
2007-Apr-11 Wed	3.74	3.8	3.71	3.71	2,316,127	8,697,056	###	###	###
2007-Apr-10 Tue	3.75	3.76	3.71	3.74	4,216,786	###	###	###	0.3
2007-Apr-05 Thu	###	3.72	###	3.71			###	###	###
2007-Apr-04 Wed	3.71	3.75	3.7	3.72			###	###	0.3
2007-Apr-03 Tue	###	###	###	###	948,485	0	72.0	72.0	0.0
2007-Apr-02 Mon	###	###	###	###	1,337,985	0	###	###	0.0
2007-Mar-30 Fri	###	###	3.59	###			60.4	60.4	0.0
2007-Mar-29 Thu	###	###	3.54	###			###	###	0.0
2007-Mar-28 Wed	###	3.71	###	###	2,195,349	4,072,372	28.4	28.4	0.0
2007-Mar-27 Tue	3.7	3.71	###	###	3,117,881	###	###	###	0.0
2007-Mar-26 Mon	3.72	3.76	###	3.71			33.4	33.4	###
2007-Mar-23 Fri	3.71	3.74	###	3.7	2,445,947	4,573,920	###	###	0.3
2007-Mar-22 Thu	3.79	3.8	###	3.75			###	###	0.3
2007-Mar-21 Wed	3.8	3.82	3.73	3.73			22.9	22.9	###
2007-Mar-20 Tue	3.79	3.82	3.72	3.8	1,780,771	###	70.0	70.0	###
2007-Mar-19 Mon	3.81	3.85	3.78	3.8			33.1	33.1	###
2007-Mar-16 Fri	3.86	###	3.79	###	4,017,320	7,612,821	76.4	76.4	0.0
2007-Mar-15 Thu	3.87	###	3.79	###	4,655,378	8,821,941	###	###	0.0
2007-Mar-14 Wed	3.73	3.83	3.72	3.8			86.0	86.0	###
2007-Mar-13 Tue	3.89	3.89	3.76	3.82			###	###	0.3
2007-Mar-12 Mon	3.71	3.85	3.71	3.82			86.3	86.3	0.3
2007-Mar-09 Fri	3.74	3.77	3.7	3.74			###	###	0.3
2007-Mar-08 Thu	3.74	3.74	###	###			22.4	22.4	0.0
2007-Mar-07 Wed	3.79	3.79	3.7	3.78	1,341,087	5,022,370	###	###	0.3
2007-Mar-06 Tue	###	3.7	3.57	3.7	3,930,947	###	###	###	0.3
2007-Mar-05 Mon	3.76	3.81	###	###			26.0	26.0	0.0
2007-Mar-02 Fri	3.74	3.86	3.74	3.83			86.8	86.8	###
2007-Mar-01 Thu	3.8	3.85	3.77	3.8			###	###	###
2007-Feb-28 Wed	3.74	3.87	3.72	3.79	6,406,279	24,311,828	###	###	###
2007-Feb-27 Tue	###	###	3.86	3.89			21.4	21.4	0.3
2007-Feb-26 Mon	3.81	4	3.8	4	6,192,522	###	###	###	0.3
2007-Feb-23 Fri	###	###	3.81	3.83	2,772,841	###	20.0	20.0	###
2007-Feb-22 Thu	###	###	3.85	###	1,514,853	###	22.0	22.0	0.0
2007-Feb-21 Wed	3.85	###	3.84	###			92.5	92.5	0.0
2007-Feb-20 Tue	3.86	3.87	3.82	3.85			39.3	39.3	0.3
2007-Feb-19 Mon	3.81	3.88	3.81	3.86	2,272,157	8,736,443	###	###	0.3
2007-Feb-16 Fri	3.85	3.86	3.81	3.83	2,080,981	###	###	###	###
2007-Feb-15 Thu	###	###	3.85	###	4,798,142	9,236,423	37.2	37.2	0.0
2007-Feb-14 Wed	3.81	###	3.79	###	11,299,046	###	###	###	0.0
2007-Feb-13 Tue	3.79	3.85	3.75	3.75			25.6	25.6	0.3
2007-Feb-12 Mon	###	###	3.76	3.78	10,808,079	20,319,188	13.2	13.2	0.3
2007-Feb-09 Fri	###	###	3.88	###			###	###	0.0
2007-Feb-08 Thu	4	4	3.88	3.88			###	###	0.3
2007-Feb-07 Wed	###	###	###	###			36.3	36.3	0.0
2007-Feb-06 Tue	###	###	###	###			###	###	0.0
2007-Feb-05 Mon	###	###	###	###	2,733,973	0	###	###	0.0
2007-Feb-02 Fri	###	###	###	###	5,753,621	0	65.7	65.7	0.0
2007-Feb-01 Thu	###	###	###	###	5,308,878	0	###	###	0.0
2007-Jan-31 Wed	4.23	4.25	###	###			19.9	19.9	0.0
2007-Jan-30 Tue	4.22	###	###	4.26	10,712,878	0	###	###	0.3
2007-Jan-29 Mon	3.8	3.87	3.77	3.87			###	###	###
2007-Jan-25 Thu	3.75	3.8	###	3.8	7,249,222	13,773,521	###	###	###
2007-Jan-24 Wed	###	3.75	###	3.75	3,879,887	7,274,788	###	###	0.3
2007-Jan-23 Tue	###	###	###	###			###	###	0.0
2007-Jan-22 Mon	3.7	3.7	###	###			18.9	18.9	0.0
2007-Jan-19 Fri	###	###	###	###			###	###	0.0
2007-Jan-18 Thu	###	###	3.58	###			###	###	0.0
2007-Jan-17 Wed	###	###	3.59	3.59	1,014,776	1,821,522	###	###	###
2007-Jan-16 Tue	###	3.73	3.59	###			###	###	0.0
2007-Jan-15 Mon	3.59	###	3.55	###	1,564,679	###	67.7	67.7	0.0
2007-Jan-12 Fri	3.49	###	3.49	3.56			###	###	0.3
2007-Jan-11 Thu	3.54	3.58	3.47	3.5			25.1	25.1	0.3
2007-Jan-10 Wed	###	###	3.56	3.56	1,626,554	###	20.6	20.6	0.3
2007-Jan-09 Tue	3.72	3.72	###	###	1,091,444	2,030,085	###	###	0.0
2007-Jan-08 Mon	###	3.73	###	###	834,081	###	###	###	0.0
2007-Jan-05 Fri	3.74	3.79	###	3.7			###	###	0.3
2007-Jan-04 Thu	3.8	3.8	3.74	3.77			###	###	###
2007-Jan-03 Wed	3.85	3.85	3.73	3.79			25.5	25.5	###
2007-Jan-02 Tue	3.8	3.85	3.77	3.83			72.6	72.6	###
2006-Dec-29 Fri	3.8	3.83	3.79	3.8	507,224	1,932,523	###	###	###
2006-Dec-28 Thu	3.81	3.87	3.81	3.81			###	###	0.3
2006-Dec-27 Wed	3.75	3.83	3.75	3.8	569,586	###	75.6	75.6	###
2006-Dec-22 Fri	3.81	###	3.72	3.8	3,765,374	###	29.0	29.0	###
2006-Dec-21 Thu	3.72	3.81	3.7	3.8	6,347,440	###	###	###	###
2006-Dec-20 Wed	###	3.7	###	###	3,424,882	###	###	###	0.0
2006-Dec-19 Tue	###	###	3.59	###	4,244,872	7,619,545	74.8	74.8	0.0
2006-Dec-18 Mon	###	###	3.54	3.58	3,587,885	6,350,556	###	###	0.3
2006-Dec-15 Fri	3.57	###	3.5	###			###	###	0.0
2006-Dec-14 Thu	3.55	3.56	3.48	3.55			###	###	###
2006-Dec-13 Wed	3.48	3.54	3.47	3.52	2,741,948	9,610,527	78.9	78.9	###
2006-Dec-12 Tue	3.53	3.57	3.48	3.53	1,644,929	5,798,374	70.0	70.0	0.3
2006-Dec-11 Mon	3.53	3.57	3.48	3.54	1,796,478	6,332,584	###	###	0.3
2006-Dec-08 Fri	3.55	3.58	3.49	3.54			34.6	34.6	0.3
2006-Dec-07 Thu	3.54	3.59	3.51	3.55	1,461,885	###	70.3	70.3	###
2006-Dec-06 Wed	3.53	3.59	3.53	3.59	2,370,744	8,439,848	82.8	82.8	###
2006-Dec-05 Tue	3.52	3.54	3.5	3.53			###	###	0.3
2006-Dec-04 Mon	3.47	3.55	3.47	3.53	4,372,224	###	84.2	84.2	0.3
2006-Dec-01 Fri	3.5	3.56	3.47	3.51			73.0	73.0	###
2006-Nov-30 Thu	3.47	3.53	3.42	3.53	5,000,980	###	80.7	80.7	0.3
2006-Nov-29 Wed	###	3.42	###	3.41			###	###	###
2006-Nov-28 Tue	###	###	###	###			27.3	27.3	0.0
2006-Nov-27 Mon	###	3.43	###	3.41			###	###	###
2006-Nov-24 Fri	3.28	###	3.28	###	1,945,920	###	###	###	0.0
2006-Nov-23 Thu	3.26	###	3.24	###			73.8	73.8	0.0
2006-Nov-22 Wed	3.27	3.28	3.2	3.23			20.2	20.2	###
2006-Nov-21 Tue	###	3.23	###	3.21			93.4	93.4	###
2006-Nov-20 Mon	3.2	3.21	###	###			###	###	0.0
2006-Nov-17 Fri	3.22	3.25	###	3.25			74.1	74.1	0.2
2006-Nov-16 Thu	3.28	3.28	###	3.22			###	###	0.2
2006-Nov-15 Wed	3.28	###	3.25	3.28			68.4	68.4	0.2
2006-Nov-14 Tue	3.26	3.28	3.24	3.26	1,719,455	5,605,423	64.9	64.9	0.2
2006-Nov-13 Mon	3.22	3.28	3.22	3.24			###	###	###
2006-Nov-10 Fri	###	3.24	###	3.22	904,987	1,466,078	###	###	0.2
2006-Nov-09 Thu	3.25	3.27	###	3.2			22.1	22.1	0.2
2006-Nov-08 Wed	3.22	3.29	3.22	3.27	1,622,955	###	###	###	###
2006-Nov-07 Tue	3.28	3.28	3.22	3.24			20.7	20.7	###
2006-Nov-06 Mon	###	###	3.24	3.25			13.0	13.0	0.2
2006-Nov-03 Fri	###	###	3.28	###	3,355,228	5,502,573	###	###	0.0
2006-Nov-02 Thu	3.22	###	3.22	###			90.2	90.2	0.0
2006-Nov-01 Wed	3.29	###	3.27	3.27			26.9	26.9	###
2006-Oct-31 Tue	3.28	###	3.27	3.28			###	###	0.2
2006-Oct-30 Mon	3.29	###	3.28	###	2,315,750	###	65.4	65.4	0.0
2006-Oct-27 Fri	###	###	3.26	###	1,402,454	###	30.7	30.7	0.0
2006-Oct-26 Thu	###	3.4	3.28	###			###	###	0.0
2006-Oct-25 Wed	3.22	###	3.22	3.28			###	###	0.2
2006-Oct-24 Tue	###	###	3.23	3.23	1,303,620	2,105,346	###	###	###
2006-Oct-23 Mon	###	###	3.25	3.29	2,716,145	###	23.6	23.6	###
2006-Oct-20 Fri	3.45	3.45	###	###	2,231,378	3,849,127	7.8	7.8	0.0
2006-Oct-19 Thu	3.46	3.47	###	3.4			###	###	0.2
2006-Oct-18 Wed	###	3.46	###	3.4			71.8	71.8	0.2
2006-Oct-17 Tue	###	###	###	###			###	###	0.0
2006-Oct-16 Mon	###	###	###	###			66.1	66.1	0.0
2006-Oct-13 Fri	###	###	###	###			###	###	0.0
2006-Oct-12 Thu	###	###	###	###			12.7	12.7	0.0
2006-Oct-11 Wed	3.42	3.49	###	###	2,694,459	###	###	###	0.0
2006-Oct-10 Tue	3.42	3.45	3.4	3.41			27.9	27.9	###
2006-Oct-09 Mon	3.46	3.47	3.4	3.42			22.1	22.1	0.2
2006-Oct-06 Fri	3.45	3.52	3.45	3.46			###	###	0.2
2006-Oct-05 Thu	3.44	3.5	###	3.5			82.6	82.6	0.3
2006-Oct-04 Wed	###	3.4	###	###	5,205,356	###	68.8	68.8	0.0
2006-Oct-03 Tue	###	3.4	###	###	1,596,145	2,713,446	###	###	0.0
2006-Oct-02 Mon	3.41	3.42	###	3.4	742,355	1,269,427	###	###	0.2
2006-Sep-29 Fri	###	3.48	###	3.42			###	###	0.2
2006-Sep-28 Thu	###	###	###	###	1,917,576	0	26.3	26.3	0.0
2006-Sep-27 Wed	3.4	3.4	###	###			###	###	0.0
2006-Sep-26 Tue	###	###	###	###			###	###	0.0
2006-Sep-25 Mon	3.22	###	3.22	3.26	3,138,881	###	###	###	0.2
2006-Sep-22 Fri	###	###	###	3.22	3,190,742	0	###	###	0.2
2006-Sep-21 Thu	3.23	3.43	3.2	3.26			81.6	81.6	0.2
2006-Sep-20 Wed	3.2	###	###	3.23	5,356,757	0	###	###	###
2006-Sep-19 Tue	###	###	3.28	###	772,625	###	###	###	0.0
2006-Sep-18 Mon	###	###	3.26	###	1,334,325	2,174,949	24.2	24.2	0.0
2006-Sep-15 Fri	3.23	3.42	3.21	3.29	3,019,473	10,009,552	82.2	82.2	###
2006-Sep-14 Thu	3.28	3.28	###	3.26	2,569,041	4,213,227	###	###	0.2
2006-Sep-13 Wed	###	3.26	###	3.26			###	###	0.2
2006-Sep-12 Tue	###	3.21	###	###	1,706,556	2,739,022	85.6	85.6	0.0
2006-Sep-11 Mon	3.21	3.24	###	###			###	###	0.0
2006-Sep-08 Fri	###	3.24	###	3.21	1,743,587	###	###	###	###
2006-Sep-07 Thu	###	3.2	###	###			87.6	87.6	0.0
2006-Sep-06 Wed	###	###	###	###	1,323,958	0	###	###	0.0
2006-Sep-05 Tue	###	3.23	###	###	1,637,155	###	29.8	29.8	0.0
2006-Sep-04 Mon	###	3.24	###	3.2			###	###	0.2
2006-Sep-01 Fri	3.23	3.25	###	###	943,745	1,533,585	19.1	19.1	0.0
2006-Aug-31 Thu	###	3.27	###	3.25			86.0	86.0	0.2
2006-Aug-30 Wed	###	###	###	###			26.6	26.6	0.0
2006-Aug-29 Tue	###	###	###	###	4,450,284	0	97.3	97.3	0.0
2006-Aug-28 Mon	###	###	2.88	###			78.7	78.7	0.0
2006-Aug-25 Fri	2.87	###	2.8	###			82.4	82.4	0.0
2006-Aug-24 Thu	2.8	###	2.79	2.88			###	###	0.2
2006-Aug-23 Wed	2.89	###	2.82	2.84			###	###	0.2
2006-Aug-22 Tue	###	###	2.85	2.89	3,998,175	###	###	###	###
2006-Aug-21 Mon	###	###	###	3			83.6	83.6	0.2
2006-Aug-18 Fri	###	###	2.89	###			###	###	0.0
2006-Aug-17 Thu	2.86	###	2.83	###	829,555	1,173,820	83.7	83.7	0.0
2006-Aug-16 Wed	2.87	2.87	2.77	2.8	1,481,072	4,176,623	16.3	16.3	0.2
2006-Aug-15 Tue	2.86	2.87	2.77	2.81	1,381,974	###	###	###	###
2006-Aug-14 Mon	###	###	2.84	2.84			16.1	16.1	0.2
2006-Aug-11 Fri	###	###	2.88	###	1,498,740	2,158,185	27.4	27.4	0.0
2006-Aug-10 Thu	###	###	###	###			22.4	22.4	0.0
2006-Aug-09 Wed	###	###	###	###			36.7	36.7	0.0
2006-Aug-08 Tue	###	3	###	3			###	###	0.2
2006-Aug-07 Mon	###	3	###	###			###	###	0.0
2006-Aug-04 Fri	###	###	###	###	2,154,782	0	17.0	17.0	0.0
2006-Aug-03 Thu	###	###	###	###	1,554,544	0	30.5	30.5	0.0
2006-Aug-02 Wed	###	###	###	###			###	###	0.0
2006-Aug-01 Tue	3	###	3	###	373,828	560,742	###	###	0.0
2006-Jul-31 Mon	###	###	###	###			###	###	0.0
2006-Jul-28 Fri	3	###	###	###	950,424	0	###	###	0.0
2006-Jul-27 Thu	3	###	###	###			64.3	64.3	0.0
2006-Jul-26 Wed	###	###	###	3			###	###	0.2
2006-Jul-25 Tue	###	###	3	###	922,358	###	###	###	0.0
2006-Jul-24 Mon	###	###	###	###	327,729	0	83.3	83.3	0.0
2006-Jul-21 Fri	###	###	###	###	496,622	0	77.3	77.3	0.0