(TFC) TFS CORPORATION LIMITED Daily Prices Page 7

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

_{Currently Wed 26-Mar-11 08:50:24 PM AEDT}

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

(TFC) TFS CORPORATION LIMITED Daily Prices Page 7...

TOC Company Info for TFC Limits

Company Details for (TFC) TFS CORPORATION LIMITED

Listing Code	TFC
Listing Name	TFS CORPORATION LIMITED
GICS Sector	Materials
ISIN Name	TFS CORPORATION LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TFC8

Maximum Price date available .. Tuesday 10th March 2026
Latest price with VOLUME for TFC .. Wednesday 22nd March 2017

TFC 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	0.22	###	0.0
MAX	2.24	9,865,070	99.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TFC Bottom

<< Previous 1 2 3 4 5 6 7

End of day Prices (full format),

450 Days for (TFC) TFS CORPORATION LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.12
2006-Jun-20 Tue	###	###	###	###	5,057	0	###	###	0.0
2006-Jun-19 Mon	###	###	###	###			###	###	0.0
2006-Jun-16 Fri	0.46	0.475	0.46	0.475	52,443	###	82.2	82.2	###
2006-Jun-15 Thu	0.46	0.46	0.46	0.46			62.7	62.7	0.0
2006-Jun-14 Wed	0.455	0.455	0.45	0.455			###	###	0.0
2006-Jun-13 Tue	0.46	0.46	0.46	0.46	40,075	###	###	###	0.0
2006-Jun-09 Fri	0.47	0.48	###	###	45,046	###	28.6	28.6	0.0
2006-Jun-08 Thu	0.475	0.475	###	0.475	89,670	###	84.9	84.9	###
2006-Jun-07 Wed	0.48	0.48	0.47	0.48			###	###	0.0
2006-Jun-06 Tue	0.48	0.48	0.47	0.48	104,970	###	76.0	76.0	0.0
2006-Jun-05 Mon	###	0.48	###	0.48			###	###	0.0
2006-Jun-02 Fri	0.46	###	0.455	###			###	###	0.0
2006-Jun-01 Thu	###	0.47	0.46	0.47	141,480	65,788	77.4	77.4	###
2006-May-31 Wed	###	###	###	###			68.7	68.7	0.0
2006-May-30 Tue	0.45	0.46	0.45	0.455	170,647	77,644	77.7	77.7	0.0
2006-May-29 Mon	0.44	0.44	0.44	0.44			65.8	65.8	###
2006-May-26 Fri	0	0	0	0	0				0.0
2006-May-25 Thu	0.42	0.42	0.42	0.42			75.3	75.3	###
2006-May-24 Wed	0	0	0	0	0				0.0
2006-May-23 Tue	0.44	0.44	0.42	0.42			###	###	###
2006-May-22 Mon	0.455	0.455	0.455	0.455			###	###	0.0
2006-May-19 Fri	0.445	0.45	0.44	0.44			21.2	21.2	###
2006-May-18 Thu	0.425	0.43	0.425	0.43	59,970	###	84.0	84.0	###
2006-May-17 Wed	0.43	###	0.43	###			73.3	73.3	0.0
2006-May-16 Tue	0.45	0.45	0.43	0.43	39,355	###	###	###	###
2006-May-15 Mon	0.45	0.45	0.44	0.44			###	###	###
2006-May-12 Fri	0.45	0.45	0.45	0.45			71.2	71.2	0.0
2006-May-11 Thu	0.45	0.46	0.45	0.45	113,750	51,756	68.3	68.3	0.0
2006-May-10 Wed	0.45	0.47	0.45	0.46			###	###	0.0
2006-May-09 Tue	0.45	0.45	0.45	0.45			65.6	65.6	0.0
2006-May-08 Mon	###	###	0.45	0.45			###	###	0.0
2006-May-05 Fri	0.46	###	0.46	###			###	###	0.0
2006-May-04 Thu	0	0	0	0	0				0.0
2006-May-03 Wed	0.46	0.46	0.46	0.46			68.5	68.5	0.0
2006-May-02 Tue	0.455	0.46	0.455	0.46			80.5	80.5	0.0
2006-May-01 Mon	0.46	0.46	0.46	0.46			67.3	67.3	0.0
2006-Apr-28 Fri	0.45	###	0.45	###			###	###	0.0
2006-Apr-27 Thu	0.45	0.45	0.45	0.45			###	###	0.0
2006-Apr-26 Wed	0.445	0.445	0.44	0.445			###	###	###
2006-Apr-24 Mon	0.445	0.445	0.445	0.445			###	###	###
2006-Apr-21 Fri	0.45	0.45	0.445	0.445			###	###	###
2006-Apr-20 Thu	###	0.47	0.45	0.45			11.2	11.2	0.0
2006-Apr-19 Wed	0.47	0.47	0.455	0.455	5,288	2,445	14.5	14.5	0.0
2006-Apr-18 Tue	0.46	0.49	0.46	0.49			###	###	###
2006-Apr-13 Thu	###	###	0.45	0.45			###	###	0.0
2006-Apr-11 Tue	0.46	0.47	0.46	0.47			###	###	###
2006-Apr-10 Mon	0.47	0.475	0.47	0.47			72.0	72.0	###
2006-Apr-07 Fri	0.47	0.475	0.46	0.46			###	###	0.0
2006-Apr-06 Thu	0.47	0.47	###	###			23.7	23.7	0.0
2006-Apr-05 Wed	###	0.47	###	0.47			75.1	75.1	###
2006-Apr-04 Tue	0.47	0.47	0.47	0.47			###	###	###
2006-Apr-03 Mon	0.475	0.475	0.47	0.475			63.4	63.4	###
2006-Mar-31 Fri	0.46	0.475	0.46	0.475			###	###	###
2006-Mar-30 Thu	0.47	0.47	0.45	0.47			###	###	###
2006-Mar-29 Wed	0.45	0.45	0.45	0.45			###	###	0.0
2006-Mar-28 Tue	0.46	0.46	0.45	0.45			15.5	15.5	0.0
2006-Mar-27 Mon	0.46	0.47	0.45	0.46	84,787	###	###	###	0.0
2006-Mar-24 Fri	0.43	0.46	0.43	0.45	598,340	###	93.2	93.2	0.0
2006-Mar-23 Thu	0.42	0.43	0.42	0.42			65.8	65.8	###
2006-Mar-22 Wed	0.4	0.42	0.4	0.42	496,881	203,721	94.0	94.0	###
2006-Mar-21 Tue	0.4	###	0.4	###			79.7	79.7	0.0
2006-Mar-20 Mon	###	0.4	###	0.4			80.4	80.4	0.0
2006-Mar-17 Fri	###	###	###	###			68.2	68.2	0.0
2006-Mar-16 Thu	###	0.4	###	0.4			###	###	0.0
2006-Mar-15 Wed	###	###	0.4	0.4			24.9	24.9	0.0
2006-Mar-14 Tue	###	###	###	###			###	###	0.0
2006-Mar-13 Mon	0.4	0.4	###	###			20.4	20.4	0.0
2006-Mar-10 Fri	###	###	0.4	0.4	40,620	8,124	21.2	21.2	0.0
2006-Mar-09 Thu	0.4	0.41	0.4	0.4			63.7	63.7	0.0
2006-Mar-08 Wed	0.41	0.41	0.4	0.4	213,120	###	###	###	0.0
2006-Mar-07 Tue	###	0.42	###	0.41	243,880	###	79.0	79.0	###
2006-Mar-06 Mon	0.41	0.41	0.41	0.41			66.9	66.9	###
2006-Mar-03 Fri	###	###	###	###			64.7	64.7	0.0
2006-Mar-02 Thu	0.42	0.43	0.41	0.41			12.4	12.4	###
2006-Mar-01 Wed	###	0.42	###	0.42			98.9	98.9	###
2006-Feb-28 Tue	###	###	0.355	###			###	###	0.0
2006-Feb-27 Mon	0.385	0.385	0.385	0.385			65.1	65.1	0.0
2006-Feb-24 Fri	###	0.4	###	0.4	28,885	5,777	###	###	0.0
2006-Feb-23 Thu	###	###	###	###			###	###	0.0
2006-Feb-22 Wed	0.4	0.4	0.4	0.4			66.5	66.5	0.0
2006-Feb-21 Tue	###	###	###	###			63.7	63.7	0.0
2006-Feb-20 Mon	0	0	0	0	0				0.0
2006-Feb-17 Fri	0.4	###	###	###			###	###	0.0
2006-Feb-16 Thu	0.4	0.4	0.4	0.4			###	###	0.0
2006-Feb-15 Wed	###	###	###	###			74.1	74.1	0.0
2006-Feb-14 Tue	0	0	0	0	0				0.0
2006-Feb-13 Mon	0.4	0.4	0.4	0.4			###	###	0.0
2006-Feb-10 Fri	0	0	0	0	0				0.0
2006-Feb-09 Thu	###	###	###	###			###	###	0.0
2006-Feb-08 Wed	###	###	###	###			###	###	0.0
2006-Feb-07 Tue	0	0	0	0	0				0.0
2006-Feb-06 Mon	0.4	###	0.385	0.385			7.9	7.9	0.0
2006-Feb-03 Fri	0.4	###	0.4	###	34,940	6,988	###	###	0.0
2006-Feb-02 Thu	0	0	0	0	0				0.0
2006-Feb-01 Wed	###	###	###	###			###	###	0.0
2006-Jan-31 Tue	0	0	0	0	0				0.0
2006-Jan-30 Mon	0.4	0.4	###	0.4			71.4	71.4	0.0
2006-Jan-27 Fri	0.41	0.41	0.4	0.4			###	###	0.0
2006-Jan-25 Wed	0.41	0.41	0.41	0.41			###	###	###
2006-Jan-24 Tue	0	0	0	0	0				0.0
2006-Jan-23 Mon	0.41	0.41	0.4	0.4	224,880	91,076	14.0	14.0	0.0
2006-Jan-20 Fri	0.4	0.4	###	0.4			###	###	0.0
2006-Jan-19 Thu	0.4	0.4	0.4	0.4			###	###	0.0
2006-Jan-18 Wed	0.4	0.41	0.4	0.41	15,884	###	91.9	91.9	###
2006-Jan-17 Tue	0.41	0.41	0.4	0.4			###	###	0.0
2006-Jan-16 Mon	0.42	0.43	0.41	0.41	152,689	64,129	###	###	###
2006-Jan-13 Fri	0	0	0	0	0				0.0
2006-Jan-12 Thu	0	0	0	0	0				0.0
2006-Jan-11 Wed	0.425	0.425	0.42	0.42			###	###	###
2006-Jan-10 Tue	0.43	0.45	0.43	0.43			###	###	###
2006-Jan-09 Mon	0.45	0.45	0.43	0.43			5.7	5.7	###
2006-Jan-06 Fri	0.45	0.45	0.44	0.44	11,370	5,059	13.0	13.0	###
2006-Jan-05 Thu	0.44	0.45	0.44	0.45			87.6	87.6	0.0
2006-Jan-04 Wed	0.43	0.44	0.43	0.44			###	###	###
2006-Jan-03 Tue	0.43	###	0.43	###			###	###	0.0
2005-Dec-30 Fri	0.43	###	0.43	###	279,250	###	79.5	79.5	0.0
2005-Dec-29 Thu	0.42	###	0.41	###	552,923	113,349	###	###	0.0
2005-Dec-28 Wed	0	0	0	0	0				0.0
2005-Dec-27 Tue	0.42	0.42	0.41	0.41			10.4	10.4	###
2005-Dec-23 Fri	0.42	0.42	0.41	0.41			10.4	10.4	###
2005-Dec-22 Thu	0.42	0.425	0.42	0.42			66.3	66.3	###
2005-Dec-21 Wed	0.42	0.43	0.42	0.425	183,745	###	79.2	79.2	###
2005-Dec-20 Tue	0	0	0	0	0				0.0
2005-Dec-19 Mon	0	0	0	0	0				0.0
2005-Dec-16 Fri	0.41	0.41	0.4	0.4			13.7	13.7	0.0
2005-Dec-15 Thu	0.43	0.44	0.41	0.41	24,556	###	###	###	###
2005-Dec-14 Wed	0.42	0.42	0.42	0.42			67.8	67.8	###
2005-Dec-13 Tue	0.4	0.42	0.4	0.42			97.2	97.2	###
2005-Dec-12 Mon	0.4	###	0.4	0.4			70.6	70.6	0.0
2005-Dec-09 Fri	0.4	0.4	0.4	0.4			###	###	0.0
2005-Dec-08 Thu	0.4	###	0.4	0.4			###	###	0.0
2005-Dec-07 Wed	###	###	###	###	921	0	68.0	68.0	0.0
2005-Dec-06 Tue	###	###	###	###			88.9	88.9	0.0
2005-Dec-05 Mon	0.355	0.355	0.355	0.355			###	###	0.0
2005-Dec-02 Fri	###	###	0.355	0.355	24,471	4,343	###	###	0.0
2005-Dec-01 Thu	0	0	0	0	0				0.0
2005-Nov-30 Wed	0	0	0	0	0				0.0
2005-Nov-29 Tue	###	###	###	###			###	###	0.0
2005-Nov-28 Mon	0	0	0	0	0				0.0
2005-Nov-25 Fri	0.375	###	0.375	###	66,129	###	###	###	0.0
2005-Nov-24 Thu	###	###	###	###	351,871	0	89.4	89.4	0.0
2005-Nov-23 Wed	###	###	###	###			6.1	6.1	0.0
2005-Nov-22 Tue	0.375	0.375	###	###			12.5	12.5	0.0
2005-Nov-21 Mon	###	###	###	###			###	###	0.0
2005-Nov-18 Fri	0.4	0.4	###	###	102,686	###	###	###	0.0
2005-Nov-17 Thu	###	0.4	###	###			79.4	79.4	0.0
2005-Nov-16 Wed	0.385	0.4	###	###			80.3	80.3	0.0
2005-Nov-15 Tue	###	###	0.4	0.4	22,924	4,584	22.6	22.6	0.0
2005-Nov-14 Mon	###	###	0.4	0.4			9.2	9.2	0.0
2005-Nov-11 Fri	0.4	0.4	###	0.4	198,873	39,774	###	###	0.0
2005-Nov-10 Thu	0.41	0.41	0.4	0.4			###	###	0.0
2005-Nov-09 Wed	0	0	0	0	0				0.0
2005-Nov-08 Tue	0.44	0.445	0.4	0.42	436,922	###	7.3	7.3	###
2005-Nov-07 Mon	0.45	0.455	0.44	0.44	150,945	67,547	16.3	16.3	###
2005-Nov-04 Fri	0.45	0.45	0.44	0.45			###	###	0.0
2005-Nov-03 Thu	0.425	0.45	0.425	0.44	100,170	43,824	91.9	91.9	###
2005-Nov-02 Wed	0	0	0	0	0				0.0
2005-Nov-01 Tue	0	0	0	0	0				0.0
2005-Oct-31 Mon	0.425	0.425	0.425	0.425			63.8	63.8	###
2005-Oct-28 Fri	0.4	0.4	0.4	0.4			72.4	72.4	0.0
2005-Oct-27 Thu	0.42	0.44	0.42	0.44			94.3	94.3	###
2005-Oct-26 Wed	0.4	0.43	0.4	0.42			95.5	95.5	###
2005-Oct-25 Tue	0.41	0.41	###	###			###	###	0.0
2005-Oct-24 Mon	###	###	###	###			###	###	0.0
2005-Oct-21 Fri	0.4	0.4	###	###	50,153	###	###	###	0.0
2005-Oct-20 Thu	###	0.42	0.4	0.42	239,847	###	###	###	###
2005-Oct-19 Wed	0	0	0	0	0				0.0
2005-Oct-18 Tue	0.42	0.42	0.42	0.42			###	###	###
2005-Oct-17 Mon	0.44	0.44	0.44	0.44			70.1	70.1	###
2005-Oct-14 Fri	0.44	0.44	0.44	0.44			73.6	73.6	###
2005-Oct-13 Thu	0.43	0.44	0.43	0.44			87.8	87.8	###
2005-Oct-12 Wed	###	###	0.41	0.41			20.5	20.5	###
2005-Oct-11 Tue	0.41	0.41	0.41	0.41			72.7	72.7	###
2005-Oct-10 Mon	0.44	0.44	###	###			###	###	0.0
2005-Oct-07 Fri	0.44	0.45	0.42	0.42	69,984	30,443	###	###	###
2005-Oct-06 Thu	0.445	0.445	0.41	0.42			8.7	8.7	###
2005-Oct-05 Wed	0.485	0.485	0.45	0.45			4.0	4.0	0.0
2005-Oct-04 Tue	0.475	0.49	0.475	0.49			91.6	91.6	###
2005-Oct-03 Mon	0.49	0.49	0.49	0.49			###	###	###
2005-Sep-30 Fri	0.45	0.45	0.445	0.445			24.3	24.3	###
2005-Sep-29 Thu	0.445	0.445	0.445	0.445			###	###	###
2005-Sep-28 Wed	0.44	0.445	0.42	0.445	90,372	39,085	###	###	###
2005-Sep-27 Tue	0.43	###	0.43	###			###	###	0.0
2005-Sep-26 Mon	0.43	0.43	0.43	0.43			65.4	65.4	###
2005-Sep-23 Fri	0.42	0.425	0.42	0.42			66.1	66.1	###
2005-Sep-22 Thu	0.42	0.42	0.42	0.42	0				###
2005-Sep-21 Wed	0.43	0.43	0.42	0.42			11.7	11.7	###
2005-Sep-20 Tue	0.445	0.445	0.43	0.43			###	###	###
2005-Sep-19 Mon	0	0	0	0	0				0.0
2005-Sep-16 Fri	0.44	0.45	0.41	0.41			###	###	###
2005-Sep-15 Thu	0.44	0.46	0.425	0.44			###	###	###
2005-Sep-14 Wed	0.445	0.45	0.44	0.44			###	###	###
2005-Sep-13 Tue	0.46	0.46	0.45	0.45			14.1	14.1	0.0
2005-Sep-12 Mon	0.45	0.455	0.45	0.45	102,657	46,452	69.1	69.1	0.0
2005-Sep-09 Fri	###	###	0.45	0.45			8.1	8.1	0.0
2005-Sep-08 Thu	0.47	0.47	0.47	0.47			72.1	72.1	###
2005-Sep-07 Wed	0.47	0.47	0.47	0.47			###	###	###
2005-Sep-06 Tue	0.48	0.48	0.47	0.47	62,474	29,675	14.9	14.9	###
2005-Sep-05 Mon	0.49	0.49	0.48	0.48			###	###	0.0
2005-Sep-02 Fri	0.49	0.49	0.475	0.475			###	###	###
2005-Sep-01 Thu	0.48	0.48	0.48	0.48			64.1	64.1	0.0
2005-Aug-31 Wed	0.49	0.49	0.48	0.48			14.9	14.9	0.0
2005-Aug-30 Tue	0.49	0.49	0.48	0.48	224,846	109,050	###	###	0.0
2005-Aug-29 Mon	0.475	0.485	0.475	0.485	60,154	28,873	###	###	0.0
2005-Aug-26 Fri	0.475	0.475	###	###			###	###	0.0
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	###	###			###	###	0.0
2005-Aug-23 Tue	0.47	0.47	0.46	0.46			18.5	18.5	0.0
2005-Aug-22 Mon	0.49	0.49	0.47	0.47			###	###	###
2005-Aug-19 Fri	0.48	0.485	0.475	0.485	113,375	54,420	75.1	75.1	0.0
2005-Aug-18 Thu	0.485	0.485	0.485	0.485			76.2	76.2	0.0
2005-Aug-17 Wed	0.49	0.49	0.485	0.485			###	###	0.0
2005-Aug-16 Tue	0.5	0.51	0.49	0.49			15.1	15.1	###
2005-Aug-15 Mon	0.5	0.5	0.5	0.5	113,870	###	67.3	67.3	0.0
2005-Aug-12 Fri	###	###	0.5	0.5			###	###	0.0
2005-Aug-11 Thu	###	0.5	###	0.5			###	###	0.0
2005-Aug-10 Wed	0.48	0.48	0.48	0.48			68.3	68.3	0.0
2005-Aug-09 Tue	0.5	0.5	0.5	0.5			70.3	70.3	0.0
2005-Aug-08 Mon	0.51	0.51	0.5	###			###	###	0.0
2005-Aug-05 Fri	###	###	###	0.51			###	###	###
2005-Aug-04 Thu	0.47	###	0.47	###			95.4	95.4	0.0
2005-Aug-03 Wed	0.47	0.47	0.47	0.47	0				###
2005-Aug-02 Tue	0.47	0.47	0.47	0.47			###	###	###
2005-Aug-01 Mon	###	###	###	###			71.4	71.4	0.0
2005-Jul-29 Fri	0.46	0.46	0.46	0.46			###	###	0.0
2005-Jul-28 Thu	0.46	0.46	0.455	0.46			###	###	0.0
2005-Jul-27 Wed	0.47	0.47	0.47	0.47			###	###	###
2005-Jul-26 Tue	0.46	0.47	0.455	0.47	30,750	14,221	###	###	###
2005-Jul-25 Mon	0.46	0.46	0.455	0.455			###	###	0.0
2005-Jul-22 Fri	0.47	0.47	0.47	0.47	0				###
2005-Jul-21 Thu	0.47	0.47	0.47	0.47			###	###	###
2005-Jul-20 Wed	0.48	0.48	0.48	0.48	5,250	2,520	67.1	67.1	0.0
2005-Jul-19 Tue	###	###	###	###	0				0.0
2005-Jul-18 Mon	0.48	0.48	###	###	195,570	###	9.4	9.4	0.0
2005-Jul-15 Fri	0.47	0.47	0.47	0.47			###	###	###
2005-Jul-14 Thu	###	###	###	###			67.1	67.1	0.0
2005-Jul-13 Wed	###	0.47	###	0.47			###	###	###
2005-Jul-12 Tue	0.46	0.46	0.455	0.455			###	###	0.0
2005-Jul-11 Mon	###	###	0.46	0.46			21.1	21.1	0.0
2005-Jul-08 Fri	0.47	0.47	0.47	0.47			###	###	###
2005-Jul-07 Thu	###	###	0.455	0.485			###	###	0.0
2005-Jul-06 Wed	0.46	0.46	0.45	0.45			13.7	13.7	0.0
2005-Jul-05 Tue	0.45	0.485	0.45	0.455	442,750	206,985	###	###	0.0
2005-Jul-04 Mon	0.45	0.45	0.45	0.45			###	###	0.0
2005-Jul-01 Fri	0.45	0.45	0.445	0.45	45,880	###	61.2	61.2	0.0
2005-Jun-30 Thu	0.45	0.45	0.43	0.43			7.8	7.8	###
2005-Jun-29 Wed	0.445	0.45	0.445	0.45			80.1	80.1	0.0
2005-Jun-28 Tue	0.43	###	0.42	0.42			15.6	15.6	###
2005-Jun-27 Mon	0.42	0.42	0.42	0.42			###	###	###
2005-Jun-24 Fri	0.43	0.43	0.42	0.425			24.5	24.5	###
2005-Jun-23 Thu	0.425	0.425	0.41	0.41			###	###	###
2005-Jun-22 Wed	0.42	0.425	0.42	0.425			82.3	82.3	###
2005-Jun-21 Tue	0.425	0.425	###	###	47,544	###	18.8	18.8	0.0
2005-Jun-20 Mon	###	0.425	###	0.425			89.4	89.4	###
2005-Jun-17 Fri	0.445	0.445	0.43	0.43	175,656	76,849	###	###	###
2005-Jun-16 Thu	0.46	0.54	0.43	0.445			###	###	###
2005-Jun-15 Wed	###	0.385	###	0.385			###	###	0.0
2005-Jun-14 Tue	###	###	###	###			71.0	71.0	0.0
2005-Jun-10 Fri	###	###	0.345	###	86,240	14,876	###	###	0.0
2005-Jun-09 Thu	0.325	###	0.325	###	538,154	87,450	98.6	98.6	0.0
2005-Jun-08 Wed	###	###	###	###			###	###	0.0
2005-Jun-07 Tue	###	###	###	###			71.5	71.5	0.0
2005-Jun-06 Mon	###	###	###	###			###	###	0.0
2005-Jun-03 Fri	###	###	###	###	0				0.0
2005-Jun-02 Thu	###	###	###	###			###	###	0.0
2005-Jun-01 Wed	###	###	###	###	0				0.0
2005-May-31 Tue	###	###	###	###			###	###	0.0
2005-May-30 Mon	###	###	###	###			68.9	68.9	0.0
2005-May-27 Fri	###	###	###	###	0				0.0
2005-May-26 Thu	###	###	###	###	0				0.0
2005-May-25 Wed	###	###	###	###			70.5	70.5	0.0
2005-May-24 Tue	###	###	###	###			17.8	17.8	0.0
2005-May-23 Mon	###	###	###	###			97.0	97.0	0.0
2005-May-20 Fri	###	###	###	###			###	###	0.0
2005-May-19 Thu	###	###	###	###			65.7	65.7	0.0
2005-May-18 Wed	###	###	###	###	0				0.0
2005-May-17 Tue	###	###	###	###			78.4	78.4	0.0
2005-May-16 Mon	###	###	0.29	0.29			11.9	11.9	###
2005-May-13 Fri	###	###	###	###			68.6	68.6	0.0
2005-May-12 Thu	###	###	###	###			###	###	0.0
2005-May-11 Wed	0.285	0.285	0.285	0.285	2,154	###	67.0	67.0	###
2005-May-10 Tue	0.285	0.285	0.275	0.275	87,046	24,372	11.6	11.6	###
2005-May-09 Mon	###	###	0.29	0.29			4.5	4.5	###
2005-May-06 Fri	###	###	###	###			63.3	63.3	0.0
2005-May-05 Thu	###	###	###	###			###	###	0.0
2005-May-04 Wed	###	###	###	###			31.8	31.8	0.0
2005-May-03 Tue	###	###	###	###			30.6	30.6	0.0
2005-May-02 Mon	###	###	###	###			###	###	0.0
2005-Apr-29 Fri	###	###	###	###			###	###	0.0
2005-Apr-28 Thu	0.325	0.325	###	0.325			74.0	74.0	###
2005-Apr-27 Wed	###	###	###	###			14.2	14.2	0.0
2005-Apr-26 Tue	###	###	###	###			###	###	0.0
2005-Apr-22 Fri	###	###	###	###			###	###	0.0
2005-Apr-21 Thu	###	###	###	###			###	###	0.0
2005-Apr-20 Wed	###	###	###	###			72.6	72.6	0.0
2005-Apr-19 Tue	###	###	###	###			71.2	71.2	0.0
2005-Apr-18 Mon	###	###	0.285	0.285			###	###	###
2005-Apr-15 Fri	###	###	###	###			###	###	0.0
2005-Apr-14 Thu	###	###	###	###	225,650	0	###	###	0.0
2005-Apr-13 Wed	###	###	###	###	247,425	0	13.3	13.3	0.0
2005-Apr-12 Tue	0.325	0.325	###	###			###	###	0.0
2005-Apr-11 Mon	###	###	###	###	79,625	0	###	###	0.0
2005-Apr-08 Fri	###	###	###	###			97.1	97.1	0.0
2005-Apr-07 Thu	0.285	0.29	0.28	0.29	100,740	###	###	###	###
2005-Apr-06 Wed	0.28	0.28	0.28	0.28	0				###
2005-Apr-05 Tue	0.28	0.28	0.28	0.28	0				###
2005-Apr-04 Mon	0.28	0.28	0.28	0.28			76.8	76.8	###
2005-Apr-01 Fri	0.28	0.28	0.28	0.28	168,323	###	65.0	65.0	###
2005-Mar-31 Thu	0.28	0.28	0.275	0.275			###	###	###
2005-Mar-30 Wed	0.285	0.285	0.28	0.28	146,480	41,380	###	###	###
2005-Mar-29 Tue	0.285	0.285	0.285	0.285			###	###	###
2005-Mar-24 Thu	0.29	0.29	0.285	0.285			22.4	22.4	###
2005-Mar-23 Wed	###	###	0.29	###			89.4	89.4	0.0
2005-Mar-22 Tue	###	###	###	###	375,970	0	###	###	0.0
2005-Mar-21 Mon	0.285	###	0.285	###			###	###	0.0
2005-Mar-18 Fri	0.285	0.285	0.28	0.285	275,543	77,840	64.3	64.3	###
2005-Mar-17 Thu	0.29	0.29	0.29	0.29			###	###	###
2005-Mar-16 Wed	0.29	0.29	0.285	0.29	249,583	71,755	70.2	70.2	###
2005-Mar-15 Tue	0.27	0.28	0.27	0.28			92.4	92.4	###
2005-Mar-14 Mon	0.27	0.27	0.27	0.27	0				###
2005-Mar-11 Fri	0.27	0.275	0.27	0.27			66.9	66.9	###
2005-Mar-10 Thu	0.27	0.275	0.27	0.27			###	###	###
2005-Mar-09 Wed	0.27	0.27	0.27	0.27			###	###	###
2005-Mar-08 Tue	0.275	0.28	0.27	0.27	137,883	###	18.2	18.2	###
2005-Mar-07 Mon	0.275	0.275	0.275	0.275			68.4	68.4	###
2005-Mar-04 Fri	0.27	0.27	0.27	0.27			###	###	###
2005-Mar-03 Thu	0.27	0.27	0.27	0.27			68.5	68.5	###
2005-Mar-02 Wed	0.26	0.27	0.255	0.27			93.4	93.4	###
2005-Mar-01 Tue	0.27	0.27	0.27	0.27	53,340	###	###	###	###
2005-Feb-28 Mon	0.27	0.27	0.27	0.27			68.4	68.4	###
2005-Feb-25 Fri	0.27	0.28	0.255	0.275			82.2	82.2	###
2005-Feb-24 Thu	0.275	0.275	0.25	0.255	493,543	129,555	3.0	3.0	0.0
2005-Feb-23 Wed	0.285	0.285	0.275	0.28			###	###	###
2005-Feb-22 Tue	###	###	0.285	0.285	88,328	12,586	10.7	10.7	###
2005-Feb-21 Mon	###	###	###	###	83,350	0	###	###	0.0
2005-Feb-18 Fri	###	###	0.29	0.29			20.4	20.4	###
2005-Feb-17 Thu	###	###	###	###			###	###	0.0
2005-Feb-16 Wed	###	###	###	###	98,379	0	85.0	85.0	0.0
2005-Feb-15 Tue	###	###	0.29	0.29	524,650	76,074	###	###	###
2005-Feb-14 Mon	###	###	###	###	581,782	0	10.7	10.7	0.0
2005-Feb-11 Fri	###	###	0.29	###			65.8	65.8	0.0
2005-Feb-10 Thu	0.285	###	0.285	###	94,150	###	###	###	0.0
2005-Feb-09 Wed	0.285	0.29	0.285	0.285			73.8	73.8	###
2005-Feb-08 Tue	0.285	0.285	0.28	0.285	263,877	74,545	72.2	72.2	###
2005-Feb-07 Mon	0.28	0.285	0.28	0.285			###	###	###
2005-Feb-04 Fri	0.285	0.285	0.28	0.285	113,223	31,985	###	###	###
2005-Feb-03 Thu	0.27	0.285	0.27	0.285			95.6	95.6	###
2005-Feb-02 Wed	###	###	0.26	###			71.1	71.1	0.0
2005-Feb-01 Tue	0.26	###	0.26	###	353,877	###	84.9	84.9	0.0
2005-Jan-31 Mon	0.26	0.26	0.26	0.26			73.6	73.6	0.0
2005-Jan-28 Fri	0.26	0.26	0.26	0.26	0				0.0
2005-Jan-27 Thu	###	0.27	0.26	0.26			16.6	16.6	0.0
2005-Jan-25 Tue	0.26	###	0.26	###	221,622	###	87.2	87.2	0.0
2005-Jan-24 Mon	0.255	0.26	0.255	0.26			85.8	85.8	0.0
2005-Jan-21 Fri	0.255	0.255	0.25	0.25			14.1	14.1	0.0
2005-Jan-20 Thu	0.255	0.255	0.25	0.25	264,878	66,881	14.1	14.1	0.0
2005-Jan-19 Wed	###	###	0.255	0.255	155,622	19,841	6.5	6.5	0.0
2005-Jan-18 Tue	0.26	###	0.26	###	205,153	###	86.9	86.9	0.0
2005-Jan-17 Mon	0.25	0.26	0.25	0.26			###	###	0.0
2005-Jan-14 Fri	0.255	0.255	0.25	0.25			###	###	0.0
2005-Jan-13 Thu	0.26	0.26	0.26	0.26			69.1	69.1	0.0
2005-Jan-12 Wed	0.26	0.26	0.26	0.26			###	###	0.0
2005-Jan-11 Tue	###	###	0.26	###	104,847	###	###	###	0.0
2005-Jan-10 Mon	0.26	0.27	0.26	0.26			###	###	0.0
2005-Jan-07 Fri	0.26	0.26	0.25	0.26			###	###	0.0
2005-Jan-06 Thu	0.26	0.26	0.25	0.25			4.1	4.1	0.0
2005-Jan-05 Wed	0.26	0.27	0.255	0.27			###	###	###
2005-Jan-04 Tue	###	0.28	0.26	0.28	118,540	###	96.8	96.8	###
2004-Dec-31 Fri	0.26	0.27	0.26	0.27			93.6	93.6	###
2004-Dec-30 Thu	0.25	0.27	0.25	0.27			98.1	98.1	###
2004-Dec-29 Wed	###	0.27	0.25	0.25			2.0	2.0	0.0
2004-Dec-24 Fri	0.25	0.25	0.25	0.25			###	###	0.0
2004-Dec-23 Thu	###	0.25	###	0.25			###	###	0.0
2004-Dec-22 Wed	0.225	0.23	0.225	0.23			85.7	85.7	###
2004-Dec-21 Tue	0.24	0.24	0.22	0.225			2.7	2.7	###
2004-Mar-05 Fri	0.27	0.27	0.27	0.27			69.1	69.1	###