(TGG) TEMPLETON GLOBAL GROWTH FUND LIMITED Daily Prices Page 11

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

_{Currently Fri 26-May-08 09:14:42 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

(TGG) TEMPLETON GLOBAL GROWTH FUND LIMITED Daily Prices Page 11...

TOC Company Info for TGG Limits

Company Details for (TGG) TEMPLETON GLOBAL GROWTH FUND LIMITED

Listing Code	TGG
Listing Name	TEMPLETON GLOBAL GROWTH FUND LIMITED
GICS Sector	Not Applic
ISIN Name	TEMPLETON GLOBAL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TGG7

Maximum Price date available .. Thursday 7th May 2026
Latest price with VOLUME for TGG .. Wednesday 20th October 2021

TGG 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	0.625	1	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TGG Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>

End of day Prices (full format),

339 Days for (TGG) TEMPLETON GLOBAL GROWTH FUND LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Mar-12 Wed	###	###	###	###	114,389	0	12.2	12.2	0.0
2008-Mar-11 Tue	###	1.025	###	###			###	###	0.0
2008-Mar-10 Mon	###	###	###	###			###	###	0.0
2008-Mar-07 Fri	1.045	1.045	###	###			36.0	36.0	0.0
2008-Mar-06 Thu	###	1.045	###	1.045			###	###	0.1
2008-Mar-05 Wed	###	###	###	###	78,589	0	30.0	30.0	0.0
2008-Mar-04 Tue	###	###	###	###	189,475	0	40.6	40.6	0.0
2008-Mar-03 Mon	###	###	###	###			44.5	44.5	0.0
2008-Feb-29 Fri	###	###	###	###	86,879	0	###	###	0.0
2008-Feb-28 Thu	###	###	###	###	264,357	0	19.5	19.5	0.0
2008-Feb-27 Wed	###	###	###	###	220,180	0	90.8	90.8	0.0
2008-Feb-26 Tue	###	###	###	###	148,321	0	31.2	31.2	0.0
2008-Feb-25 Mon	###	###	###	###	15,920	0	###	###	0.0
2008-Feb-22 Fri	###	###	###	###			26.1	26.1	0.0
2008-Feb-21 Thu	###	###	###	###			###	###	0.0
2008-Feb-20 Wed	###	###	###	###			###	###	0.0
2008-Feb-19 Tue	###	###	###	###			30.0	30.0	0.0
2008-Feb-18 Mon	###	###	###	###	122,646	0	###	###	0.0
2008-Feb-15 Fri	###	###	###	###			###	###	0.0
2008-Feb-14 Thu	###	###	###	###			###	###	0.0
2008-Feb-13 Wed	###	###	###	###	127,979	0	###	###	0.0
2008-Feb-12 Tue	###	###	###	###			###	###	0.0
2008-Feb-11 Mon	###	###	###	###	76,848	0	###	###	0.0
2008-Feb-08 Fri	###	###	###	###			23.2	23.2	0.0
2008-Feb-07 Thu	###	###	###	###			###	###	0.0
2008-Feb-06 Wed	1.125	1.125	###	###			###	###	0.0
2008-Feb-05 Tue	###	1.125	###	1.125	40,882	###	###	###	###
2008-Feb-04 Mon	###	###	###	###			###	###	0.0
2008-Feb-01 Fri	###	###	###	###	122,928	0	20.4	20.4	0.0
2008-Jan-31 Thu	###	###	###	###	104,771	0	70.3	70.3	0.0
2008-Jan-30 Wed	###	###	###	###	82,374	0	44.8	44.8	0.0
2008-Jan-29 Tue	1.175	1.175	###	###			15.5	15.5	0.0
2008-Jan-25 Fri	###	###	###	###			50.5	50.5	0.0
2008-Jan-24 Thu	###	###	###	###			###	###	0.0
2008-Jan-23 Wed	###	###	###	###			83.3	83.3	0.0
2008-Jan-22 Tue	###	###	###	###	292,323	0	###	###	0.0
2008-Jan-21 Mon	###	1.175	###	1.175			###	###	###
2008-Jan-18 Fri	###	###	###	###	190,873	0	33.1	33.1	0.0
2008-Jan-17 Thu	###	###	###	1.225			###	###	0.1
2008-Jan-16 Wed	###	1.22	1.155	###	50,759	60,276	45.0	45.0	0.0
2008-Jan-15 Tue	###	1.24	###	###			###	###	0.0
2008-Jan-14 Mon	1.25	1.25	###	###	145,472	90,920	5.8	5.8	0.0
2008-Jan-11 Fri	1.25	1.255	1.25	1.25	29,253	###	80.6	80.6	###
2008-Jan-10 Thu	1.285	###	1.26	1.26			###	###	###
2008-Jan-09 Wed	1.27	###	1.25	###			###	###	0.0
2008-Jan-08 Tue	1.27	1.275	1.27	1.275			###	###	###
2008-Jan-07 Mon	1.28	1.28	1.27	1.27	77,288	98,542	###	###	###
2008-Jan-04 Fri	0	0	0	0	0				0.0
2008-Jan-03 Thu	1.285	1.285	1.28	1.28			32.8	32.8	###
2008-Jan-02 Wed	1.285	1.285	1.285	1.285			###	###	###
2007-Dec-31 Mon	1.285	1.285	1.285	1.285			###	###	###
2007-Dec-28 Fri	1.29	###	1.29	###			###	###	0.0
2007-Dec-27 Thu	###	###	###	###	32,450	0	66.2	66.2	0.0
2007-Dec-24 Mon	###	###	###	###	13,550	0	###	###	0.0
2007-Dec-21 Fri	###	###	###	###			64.1	64.1	0.0
2007-Dec-20 Thu	###	###	1.255	1.28			###	###	###
2007-Dec-19 Wed	1.28	1.28	1.25	1.27			29.9	29.9	###
2007-Dec-18 Tue	1.29	###	1.28	1.28			38.6	38.6	###
2007-Dec-17 Mon	###	###	1.29	###	107,850	###	90.1	90.1	0.0
2007-Dec-14 Fri	###	###	###	###			84.1	84.1	0.0
2007-Dec-13 Thu	###	###	###	###	335,128	0	29.5	29.5	0.0
2007-Dec-12 Wed	###	###	1.29	###	33,020	###	69.0	69.0	0.0
2007-Dec-11 Tue	###	###	1.29	1.29			###	###	0.1
2007-Dec-10 Mon	1.29	1.29	1.29	1.29	34,073	43,954	###	###	0.1
2007-Dec-07 Fri	###	###	1.29	1.29	117,550	###	###	###	0.1
2007-Dec-06 Thu	###	###	###	###			22.4	22.4	0.0
2007-Dec-05 Wed	###	###	1.29	###	73,983	###	68.6	68.6	0.0
2007-Dec-04 Tue	###	###	###	###			68.0	68.0	0.0
2007-Dec-03 Mon	1.29	###	1.28	###			###	###	0.0
2007-Nov-30 Fri	1.28	###	1.28	###	38,927	###	###	###	0.0
2007-Nov-29 Thu	1.29	###	1.27	1.27	150,751	95,726	###	###	###
2007-Nov-28 Wed	###	###	1.27	1.28	83,879	###	###	###	###
2007-Nov-27 Tue	1.325	1.325	###	###	94,485	###	###	###	0.0
2007-Nov-26 Mon	###	###	###	1.325			###	###	0.1
2007-Nov-23 Fri	###	###	###	###	168,580	0	###	###	0.0
2007-Nov-22 Thu	###	###	###	###			###	###	0.0
2007-Nov-21 Wed	###	###	###	###			###	###	0.0
2007-Nov-20 Tue	###	###	###	###			###	###	0.0
2007-Nov-19 Mon	###	###	###	###			###	###	0.0
2007-Nov-16 Fri	###	###	###	###			22.8	22.8	0.0
2007-Nov-15 Thu	###	###	###	###			###	###	0.0
2007-Nov-14 Wed	###	###	###	###			71.0	71.0	0.0
2007-Nov-13 Tue	###	###	###	###			###	###	0.0
2007-Nov-12 Mon	1.355	1.355	###	###			32.0	32.0	0.0
2007-Nov-09 Fri	###	###	1.345	###			74.5	74.5	0.0
2007-Nov-08 Thu	###	###	###	###			83.4	83.4	0.0
2007-Nov-07 Wed	###	###	1.345	1.345			33.5	33.5	###
2007-Nov-06 Tue	###	1.385	###	###			20.1	20.1	0.0
2007-Nov-05 Mon	1.375	1.375	###	###			53.1	53.1	0.0
2007-Nov-02 Fri	###	1.375	###	1.375	123,287	84,759	76.5	76.5	0.1
2007-Nov-01 Thu	###	###	###	###	85,371	0	###	###	0.0
2007-Oct-31 Wed	###	###	###	###	82,075	0	###	###	0.0
2007-Oct-30 Tue	###	###	1.385	1.385			36.2	36.2	0.1
2007-Oct-29 Mon	1.385	###	1.385	###	51,585	35,722	###	###	0.0
2007-Oct-26 Fri	###	###	1.385	1.385			16.0	16.0	0.1
2007-Oct-25 Thu	1.42	1.42	###	###			21.2	21.2	0.0
2007-Oct-24 Wed	1.45	1.45	1.41	1.41	42,080	60,174	18.0	18.0	###
2007-Oct-23 Tue	###	1.43	###	1.425	128,743	92,051	88.5	88.5	###
2007-Oct-22 Mon	###	1.41	###	###			###	###	0.0
2007-Oct-19 Fri	###	###	###	1.4			###	###	###
2007-Oct-18 Thu	1.425	1.425	1.4	1.4			18.4	18.4	###
2007-Oct-17 Wed	1.43	1.43	###	###	152,155	###	23.0	23.0	0.0
2007-Oct-16 Tue	1.45	1.47	1.42	1.42			16.7	16.7	###
2007-Oct-15 Mon	1.44	1.45	1.44	1.45	25,355	###	###	###	###
2007-Oct-12 Fri	1.44	1.45	1.43	1.44	111,645	###	###	###	0.1
2007-Oct-11 Thu	1.46	1.475	1.445	1.475	351,180	512,722	###	###	0.1
2007-Oct-10 Wed	1.47	1.475	1.44	1.47	42,121	###	###	###	###
2007-Oct-09 Tue	1.47	1.48	1.45	1.45			###	###	###
2007-Oct-08 Mon	1.47	1.47	1.45	1.46	112,620	164,425	###	###	0.1
2007-Oct-05 Fri	1.47	1.47	1.47	1.47			62.8	62.8	###
2007-Oct-04 Thu	1.48	1.48	1.47	1.47			###	###	###
2007-Oct-03 Wed	1.44	1.475	1.44	1.475	98,846	###	###	###	0.1
2007-Oct-02 Tue	1.45	###	1.45	1.46			75.7	75.7	0.1
2007-Oct-01 Mon	1.46	1.46	1.44	1.44	35,945	52,120	22.7	22.7	0.1
2007-Sep-28 Fri	1.43	1.45	1.425	1.45			72.6	72.6	###
2007-Sep-27 Thu	1.42	1.425	1.41	1.42	90,448	###	61.8	61.8	###
2007-Sep-26 Wed	1.42	1.42	###	###			###	###	0.0
2007-Sep-25 Tue	1.44	1.44	1.41	1.425			25.4	25.4	###
2007-Sep-24 Mon	1.47	1.47	1.44	1.44			###	###	0.1
2007-Sep-21 Fri	1.46	1.46	1.46	1.46	27,456	40,085	61.4	61.4	0.1
2007-Sep-20 Thu	1.46	1.48	1.46	1.46	86,357	126,944	###	###	0.1
2007-Sep-19 Wed	1.48	1.48	###	1.47			###	###	###
2007-Sep-18 Tue	1.48	1.48	###	###	55,353	###	###	###	0.0
2007-Sep-17 Mon	1.48	1.48	1.47	1.48			###	###	0.1
2007-Sep-14 Fri	1.47	1.48	###	###			27.8	27.8	0.0
2007-Sep-13 Thu	1.46	1.48	1.46	1.47			###	###	###
2007-Sep-12 Wed	1.48	1.48	1.46	1.46	33,546	###	###	###	0.1
2007-Sep-11 Tue	1.48	1.48	###	###			26.0	26.0	0.0
2007-Sep-10 Mon	1.48	1.48	1.47	1.47			27.3	27.3	###
2007-Sep-07 Fri	1.48	1.48	1.47	1.48	85,676	126,372	###	###	0.1
2007-Sep-06 Thu	1.48	1.5	1.46	1.46	137,071	###	23.6	23.6	0.1
2007-Sep-05 Wed	1.455	1.48	1.44	1.48	104,959	153,240	###	###	0.1
2007-Sep-04 Tue	###	###	1.5	###	122,727	92,045	72.8	72.8	0.0
2007-Sep-03 Mon	###	###	1.5	1.5	36,388	###	28.1	28.1	0.1
2007-Aug-31 Fri	1.51	1.51	1.5	1.5	20,876	###	21.1	21.1	0.1
2007-Aug-30 Thu	1.5	1.51	1.5	###			70.1	70.1	0.0
2007-Aug-29 Wed	1.51	1.51	1.49	1.49			21.8	21.8	###
2007-Aug-28 Tue	###	###	1.5	###	90,486	###	###	###	0.0
2007-Aug-27 Mon	1.52	1.52	1.51	###	119,273	###	32.4	32.4	0.0
2007-Aug-24 Fri	1.52	1.52	1.5	1.52			70.0	70.0	0.1
2007-Aug-23 Thu	1.47	1.52	1.47	1.52	292,742	437,649	###	###	0.1
2007-Aug-22 Wed	1.48	1.485	1.47	1.47	69,382	###	###	###	###
2007-Aug-21 Tue	1.455	1.485	1.455	1.485			80.0	80.0	###
2007-Aug-20 Mon	1.46	1.47	1.45	1.455	93,985	###	27.3	27.3	###
2007-Aug-17 Fri	1.43	1.44	1.43	1.43			###	###	0.1
2007-Aug-16 Thu	1.44	1.44	###	1.43	205,951	148,284	###	###	0.1
2007-Aug-15 Wed	1.46	1.48	1.445	1.45	191,622	280,247	66.7	66.7	###
2007-Aug-14 Tue	1.46	1.47	1.46	1.46	46,852	###	77.9	77.9	0.1
2007-Aug-13 Mon	1.475	1.48	1.44	1.45	32,879	###	###	###	###
2007-Aug-10 Fri	1.49	1.49	1.44	1.45	88,943	###	###	###	###
2007-Aug-09 Thu	1.5	1.5	1.49	1.5	41,671	###	61.9	61.9	0.1
2007-Aug-08 Wed	1.49	1.5	1.49	1.49	18,184	27,185	56.6	56.6	###
2007-Aug-07 Tue	1.49	1.5	1.48	1.5			72.1	72.1	0.1
2007-Aug-06 Mon	1.47	1.485	1.47	1.48	91,072	134,558	83.2	83.2	0.1
2007-Aug-03 Fri	1.47	1.47	###	###			###	###	0.0
2007-Aug-02 Thu	1.49	1.49	1.46	###	89,287	###	###	###	0.0
2007-Aug-01 Wed	1.48	1.49	1.45	1.49			###	###	###
2007-Jul-31 Tue	1.475	1.475	1.455	1.455	45,824	###	23.6	23.6	###
2007-Jul-30 Mon	1.48	1.48	1.43	1.455			18.4	18.4	###
2007-Jul-27 Fri	###	1.5	###	1.46			###	###	0.1
2007-Jul-26 Thu	1.49	1.49	1.48	1.48			###	###	0.1
2007-Jul-25 Wed	1.49	1.5	1.485	1.5			72.6	72.6	0.1
2007-Jul-24 Tue	1.485	1.5	1.485	1.5			73.2	73.2	0.1
2007-Jul-23 Mon	1.48	1.49	1.48	1.485	110,125	###	69.6	69.6	###
2007-Jul-20 Fri	1.48	###	1.48	1.48	69,450	###	###	###	0.1
2007-Jul-19 Thu	1.49	1.49	1.48	1.49	70,670	104,944	63.5	63.5	###
2007-Jul-18 Wed	1.5	1.5	1.48	1.49			###	###	###
2007-Jul-17 Tue	1.5	1.5	1.49	###			36.9	36.9	0.0
2007-Jul-16 Mon	1.5	1.5	1.49	1.5			###	###	0.1
2007-Jul-13 Fri	1.51	1.52	1.5	###	59,054	89,171	69.0	69.0	0.0
2007-Jul-12 Thu	###	###	###	###	110,885	0	68.5	68.5	0.0
2007-Jul-11 Wed	1.5	1.5	1.48	1.5	293,425	###	###	###	0.1
2007-Jul-10 Tue	1.49	1.5	1.49	1.5			76.1	76.1	0.1
2007-Jul-09 Mon	1.5	###	1.485	1.485			###	###	###
2007-Jul-06 Fri	###	1.52	1.5	1.5			27.6	27.6	0.1
2007-Jul-05 Thu	1.53	1.53	###	###	98,546	75,387	27.4	27.4	0.0
2007-Jul-04 Wed	1.525	1.55	1.5	1.55	249,354	###	83.4	83.4	###
2007-Jul-03 Tue	1.54	1.58	1.525	1.525	98,754	###	32.1	32.1	0.1
2007-Jul-02 Mon	1.54	###	###	1.54	123,329	0	###	###	###
2007-Jun-29 Fri	1.58	1.58	1.525	1.54	65,452	###	17.7	17.7	###
2007-Jun-28 Thu	1.54	1.58	1.525	1.58	267,251	###	###	###	0.1
2007-Jun-27 Wed	1.545	1.545	1.51	1.52	111,370	###	###	###	0.1
2007-Jun-26 Tue	1.54	1.545	1.54	1.54			###	###	###
2007-Jun-25 Mon	1.51	1.54	1.5	1.54			83.8	83.8	###
2007-Jun-22 Fri	1.53	1.545	1.52	1.52	128,642	197,143	###	###	0.1
2007-Jun-21 Thu	1.53	1.545	1.53	1.545	86,988	133,744	###	###	###
2007-Jun-20 Wed	###	1.54	1.53	1.53			###	###	###
2007-Jun-19 Tue	1.52	1.54	1.52	1.54			80.2	80.2	###
2007-Jun-18 Mon	1.53	1.53	1.52	1.52			35.3	35.3	0.1
2007-Jun-15 Fri	1.53	1.54	1.53	1.53	34,972	53,682	66.0	66.0	###
2007-Jun-14 Thu	1.54	1.54	1.53	1.53			###	###	###
2007-Jun-13 Wed	1.54	1.55	1.53	1.55	143,222	###	75.6	75.6	###
2007-Jun-12 Tue	1.55	1.55	1.52	1.55			###	###	###
2007-Jun-08 Fri	1.52	1.56	1.52	1.55			###	###	###
2007-Jun-07 Thu	1.54	1.55	1.525	1.53			###	###	###
2007-Jun-06 Wed	1.52	1.55	1.52	1.55			###	###	###
2007-Jun-05 Tue	1.54	1.54	1.52	###	93,087	142,423	41.8	41.8	0.0
2007-Jun-04 Mon	1.525	1.54	1.52	1.54			75.0	75.0	###
2007-Jun-01 Fri	1.51	1.52	1.51	1.52			###	###	0.1
2007-May-31 Thu	1.51	1.51	###	1.51			###	###	0.1
2007-May-30 Wed	1.52	1.525	1.51	1.51	153,157	###	39.1	39.1	0.1
2007-May-29 Tue	1.52	1.52	1.51	1.52			###	###	0.1
2007-May-28 Mon	1.51	1.52	1.51	1.52			76.8	76.8	0.1
2007-May-25 Fri	1.5	###	1.49	###			###	###	0.0
2007-May-24 Thu	1.51	1.51	1.5	1.5			###	###	0.1
2007-May-23 Wed	1.51	1.51	1.5	1.51			65.3	65.3	0.1
2007-May-22 Tue	1.52	1.525	1.5	1.51			34.8	34.8	0.1
2007-May-21 Mon	1.52	1.52	###	1.52			###	###	0.1
2007-May-18 Fri	1.52	1.53	1.52	1.53	196,620	299,845	###	###	###
2007-May-17 Thu	1.525	1.53	1.52	1.52	286,551	###	###	###	0.1
2007-May-16 Wed	###	1.525	1.51	1.525			73.6	73.6	0.1
2007-May-15 Tue	1.52	1.525	###	1.51	187,329	###	34.8	34.8	0.1
2007-May-14 Mon	1.52	1.525	###	1.51	224,350	###	31.8	31.8	0.1
2007-May-11 Fri	1.52	1.525	###	###			###	###	0.0
2007-May-10 Thu	###	###	1.52	1.525			###	###	0.1
2007-May-09 Wed	1.53	1.53	1.52	1.53			66.6	66.6	###
2007-May-08 Tue	###	###	1.525	1.53			41.5	41.5	###
2007-May-07 Mon	###	###	1.525	1.525	239,470	###	###	###	0.1
2007-May-04 Fri	1.53	###	1.525	###	63,146	48,148	63.1	63.1	0.0
2007-May-03 Thu	1.54	1.54	1.53	###	177,325	###	###	###	0.0
2007-May-02 Wed	1.53	1.545	1.525	1.545	293,477	450,487	71.5	71.5	###
2007-May-01 Tue	1.51	1.53	1.51	1.53	141,179	###	85.4	85.4	###
2007-Apr-30 Mon	1.51	1.52	1.51	1.51	67,444	102,177	###	###	0.1
2007-Apr-27 Fri	1.52	1.52	1.5	1.5	171,429	258,857	28.3	28.3	0.1
2007-Apr-26 Thu	1.52	1.52	1.51	1.51			###	###	0.1
2007-Apr-24 Tue	###	1.52	###	1.52	129,926	98,743	77.1	77.1	0.1
2007-Apr-23 Mon	1.52	1.53	1.51	1.51			35.3	35.3	0.1
2007-Apr-20 Fri	1.53	1.53	1.51	1.52	460,525	###	29.4	29.4	0.1
2007-Apr-19 Thu	1.54	1.54	1.52	1.53			43.0	43.0	###
2007-Apr-18 Wed	1.52	1.53	1.52	1.53			70.6	70.6	###
2007-Apr-17 Tue	1.53	1.53	1.51	1.51			34.1	34.1	0.1
2007-Apr-16 Mon	1.52	1.54	1.5	1.51	77,951	118,485	###	###	0.1
2007-Apr-13 Fri	1.51	1.54	1.51	1.51			###	###	0.1
2007-Apr-12 Thu	1.56	1.56	1.54	1.55	110,589	###	28.7	28.7	###
2007-Apr-11 Wed	1.56	1.57	1.55	1.55	190,571	###	34.3	34.3	###
2007-Apr-10 Tue	1.55	1.58	1.51	1.55	336,282	519,555	###	###	###
2007-Apr-05 Thu	1.59	1.59	1.585	1.59			###	###	###
2007-Apr-04 Wed	###	###	1.58	###			62.8	62.8	0.0
2007-Apr-03 Tue	1.59	1.59	1.57	1.58			27.3	27.3	0.1
2007-Apr-02 Mon	1.58	###	1.58	###	126,477	###	###	###	0.0
2007-Mar-30 Fri	1.57	1.585	1.57	1.58			66.8	66.8	0.1
2007-Mar-29 Thu	1.575	1.575	1.56	1.57			###	###	0.1
2007-Mar-28 Wed	1.55	1.585	1.55	1.575	73,344	###	82.8	82.8	0.1
2007-Mar-27 Tue	1.555	1.58	1.54	1.55			###	###	###
2007-Mar-26 Mon	1.55	1.585	1.53	1.58	92,587	###	###	###	0.1
2007-Mar-23 Fri	1.5	1.52	1.49	1.52			77.4	77.4	0.1
2007-Mar-22 Thu	1.5	1.5	1.48	1.48	135,640	###	22.3	22.3	0.1
2007-Mar-21 Wed	###	1.5	1.46	1.48			31.2	31.2	0.1
2007-Mar-20 Tue	1.44	1.47	1.44	1.47			85.0	85.0	###
2007-Mar-19 Mon	1.47	1.47	###	1.445			###	###	###
2007-Mar-16 Fri	1.5	###	1.49	###			###	###	0.0
2007-Mar-15 Thu	1.54	1.56	1.45	1.45			###	###	###
2007-Mar-14 Wed	###	###	1.54	1.56	111,123	###	41.0	41.0	###
2007-Mar-13 Tue	1.56	1.59	1.56	1.585			###	###	###
2007-Mar-12 Mon	1.56	1.56	1.56	1.56	22,187	###	###	###	###
2007-Mar-09 Fri	1.56	###	1.55	1.55			###	###	###
2007-Mar-08 Thu	1.55	1.56	1.54	1.56			###	###	###
2007-Mar-07 Wed	###	###	1.55	1.59			###	###	###
2007-Mar-06 Tue	1.57	###	1.56	###			###	###	0.0
2007-Mar-05 Mon	###	###	1.58	1.58	70,450	55,655	###	###	0.1
2007-Mar-02 Fri	###	###	###	###			###	###	0.0
2007-Mar-01 Thu	1.7	1.7	###	1.7	60,579	###	###	###	###
2007-Feb-28 Wed	1.655	1.7	###	1.7			###	###	###
2007-Feb-27 Tue	1.7	1.7	###	1.7	89,775	###	###	###	###
2007-Feb-26 Mon	1.72	1.73	###	1.7			###	###	###
2007-Feb-23 Fri	###	1.73	1.7	1.73			###	###	###
2007-Feb-22 Thu	1.75	1.75	1.74	1.75			66.1	66.1	0.1
2007-Feb-21 Wed	1.73	1.75	###	1.75			80.7	80.7	0.1
2007-Feb-20 Tue	1.71	###	1.71	###	101,643	###	###	###	0.0
2007-Feb-19 Mon	1.71	###	###	1.72	80,380	0	72.2	72.2	0.1
2007-Feb-16 Fri	###	###	1.7	###			69.8	69.8	0.0
2007-Feb-15 Thu	###	###	1.7	###			74.0	74.0	0.0
2007-Feb-14 Wed	1.72	1.73	###	###			27.6	27.6	0.0
2007-Feb-13 Tue	1.73	1.73	1.72	1.72	35,750	###	###	###	0.1
2007-Feb-12 Mon	1.73	1.745	1.73	1.73			###	###	###
2007-Feb-09 Fri	1.73	1.73	1.73	1.73			###	###	###
2007-Feb-08 Thu	1.7	1.74	###	1.74			85.1	85.1	0.1
2007-Feb-07 Wed	1.71	1.71	1.7	1.7			34.9	34.9	###
2007-Feb-06 Tue	1.74	1.74	1.74	1.74	6,854	11,925	###	###	0.1
2007-Feb-05 Mon	1.7	1.72	1.7	1.71			###	###	0.1
2007-Feb-02 Fri	1.71	1.73	1.7	1.7			30.2	30.2	###
2007-Feb-01 Thu	1.71	1.71	1.71	1.71			###	###	0.1
2007-Jan-31 Wed	1.71	1.73	1.71	1.71			69.9	69.9	0.1
2007-Jan-30 Tue	1.7	1.7	###	###			30.6	30.6	0.0
2007-Jan-29 Mon	1.71	1.73	1.685	1.72	97,945	167,241	###	###	0.1
2007-Jan-25 Thu	1.73	1.73	1.73	1.73			###	###	###
2007-Jan-24 Wed	1.73	1.73	1.7	1.73	16,577	28,429	###	###	###
2007-Jan-23 Tue	1.7	1.745	1.7	1.72			77.5	77.5	0.1
2007-Jan-22 Mon	1.7	1.7	###	1.7			###	###	###
2007-Jan-19 Fri	###	1.7	###	1.7	29,327	24,927	###	###	###
2007-Jan-18 Thu	1.7	1.7	1.7	1.7			68.4	68.4	###
2007-Jan-17 Wed	1.7	1.7	###	1.7			###	###	###
2007-Jan-16 Tue	###	1.7	###	1.7			###	###	###
2007-Jan-15 Mon	###	###	###	###	13,173	0	###	###	0.0
2007-Jan-12 Fri	1.74	1.74	###	###	40,750	35,452	8.7	8.7	0.0
2007-Jan-11 Thu	0	0	0	0	0				0.0
2007-Jan-10 Wed	1.72	1.74	1.72	1.74			###	###	0.1
2007-Jan-09 Tue	###	1.74	###	1.74			90.0	90.0	0.1
2007-Jan-08 Mon	###	1.72	1.655	###			36.0	36.0	0.0
2007-Jan-05 Fri	1.74	1.74	1.74	1.74			69.0	69.0	0.1
2007-Jan-04 Thu	###	1.74	###	1.74	54,351	47,285	92.3	92.3	0.1
2007-Jan-03 Wed	1.72	1.74	###	###			18.4	18.4	0.0
2007-Jan-02 Tue	1.7	1.71	1.7	1.71			###	###	0.1
2006-Dec-29 Fri	1.675	1.7	###	1.7			###	###	###
2006-Dec-28 Thu	0	0	0	0	0				0.0
2006-Dec-27 Wed	1.655	1.655	1.655	1.655			61.1	61.1	0.1
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###	150,441	0	###	###	0.0
2006-Dec-19 Tue	###	###	###	###	73,952	0	75.2	75.2	0.0
2006-Dec-18 Mon	###	###	1.655	1.655			23.5	23.5	0.1
2006-Dec-15 Fri	1.655	###	1.655	###			83.3	83.3	0.0
2006-Dec-14 Thu	1.7	1.7	1.655	1.655	125,742	###	11.2	11.2	0.1
2006-Dec-13 Wed	###	1.7	###	###	93,243	79,256	23.8	23.8	0.0
2006-Dec-12 Tue	###	1.7	###	###	48,489	###	###	###	0.0
2006-Dec-11 Mon	###	###	###	###			72.9	72.9	0.0
2006-Dec-08 Fri	###	###	###	###	5,276	0	78.0	78.0	0.0
2006-Dec-07 Thu	###	###	###	###	16,441	0	68.2	68.2	0.0
2006-Dec-06 Wed	###	###	###	###	11,349	0	###	###	0.0
2006-Dec-05 Tue	###	1.77	###	###			86.9	86.9	0.0
2006-Dec-04 Mon	###	###	###	###			###	###	0.0
2006-Dec-01 Fri	###	###	###	###			75.8	75.8	0.0
2006-Nov-30 Thu	###	###	1.58	1.58			21.1	21.1	0.1
2006-Nov-29 Wed	###	###	1.59	###			23.4	23.4	0.0
2006-Nov-28 Tue	1.59	###	1.57	###	77,340	###	###	###	0.0
2006-Nov-27 Mon	1.585	1.585	1.58	1.58	12,740	###	33.9	33.9	0.1
2006-Nov-24 Fri	###	###	1.575	1.575	26,648	20,985	7.7	7.7	0.1
2006-Nov-23 Thu	###	###	###	###			13.0	13.0	0.0
2006-Nov-22 Wed	###	###	1.59	###	29,086	23,123	###	###	0.0
2006-Nov-21 Tue	1.59	###	1.59	###	30,750	24,446	###	###	0.0
2006-Nov-20 Mon	###	###	1.59	###	25,050	###	###	###	0.0
2006-Nov-17 Fri	1.59	###	1.59	###			77.1	77.1	0.0
2006-Nov-16 Thu	1.58	1.58	1.56	1.56			###	###	###
2006-Nov-15 Wed	1.55	1.59	1.54	1.58	211,045	330,285	###	###	0.1
2006-Nov-14 Tue	1.53	1.55	1.53	1.53	165,472	254,826	64.9	64.9	###
2006-Nov-13 Mon	1.53	1.54	1.53	1.53	26,850	###	###	###	###
2006-Nov-10 Fri	1.55	1.55	###	1.53	65,028	###	19.0	19.0	###
2006-Nov-09 Thu	1.53	1.55	1.53	1.53	48,355	###	###	###	###
2006-Nov-08 Wed	1.55	1.55	1.53	1.53			###	###	###