(TLS) TELSTRA GROUP LIMITED Daily Prices Page 15

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 Fri 26-Mar-20 05:49:05 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

(TLS) TELSTRA GROUP LIMITED Daily Prices Page 15...

TOC Company Info for TLS Limits

Company Details for (TLS) TELSTRA GROUP LIMITED

Listing Code	TLS
Listing Name	TELSTRA GROUP LIMITED
GICS Sector	Telecommunication Services
ISIN Name	TELSTRA CORPORATION.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TLS2

Maximum Price date available .. Thursday 19th March 2026
Latest price with VOLUME for TLS .. Wednesday 21st August 2024

TLS 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	2.55	###	0.0
MAX	9.2	###	97.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TLS Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>

End of day Prices (full format),

300 Days for (TLS) TELSTRA GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2009-May-05 Tue	###	###	3.2	3.2			16.4	16.4	0.2
2009-May-04 Mon	###	###	3.29	###	37,091,457	61,015,446	16.2	16.2	0.0
2009-May-01 Fri	###	###	###	###			73.3	73.3	0.0
2009-Apr-30 Thu	###	###	###	###	44,351,872	0	26.7	26.7	0.0
2009-Apr-29 Wed	3.27	3.28	3.24	3.28			65.3	65.3	0.2
2009-Apr-28 Tue	3.25	3.28	3.24	3.24			32.7	32.7	###
2009-Apr-27 Mon	3.23	3.27	3.22	3.23			###	###	###
2009-Apr-24 Fri	3.28	3.28	3.22	3.25	52,974,548	172,167,281	###	###	0.2
2009-Apr-23 Thu	3.27	3.29	3.26	3.27	31,682,989	103,761,788	###	###	###
2009-Apr-22 Wed	3.21	3.27	3.21	3.26	39,773,346	128,865,641	###	###	0.2
2009-Apr-21 Tue	###	3.26	###	3.2			74.9	74.9	0.2
2009-Apr-20 Mon	###	3.23	###	3.21			77.1	77.1	###
2009-Apr-17 Fri	3.28	3.29	###	###			20.6	20.6	0.0
2009-Apr-16 Thu	3.24	3.28	3.24	3.28	34,319,146	###	70.8	70.8	0.2
2009-Apr-15 Wed	3.21	3.24	3.2	3.23			###	###	###
2009-Apr-14 Tue	3.28	3.29	3.22	3.24			###	###	###
2009-Apr-09 Thu	###	###	3.25	3.26	55,992,770	90,988,251	14.4	14.4	0.2
2009-Apr-08 Wed	3.4	3.44	###	###			31.7	31.7	0.0
2009-Apr-07 Tue	3.29	3.4	3.26	###			###	###	0.0
2009-Apr-06 Mon	###	3.21	###	3.21			80.4	80.4	###
2009-Apr-03 Fri	###	###	###	###	94,882,082	0	19.2	19.2	0.0
2009-Apr-02 Thu	###	###	###	###	79,043,484	0	65.0	65.0	0.0
2009-Apr-01 Wed	3.2	3.24	###	###	120,608,380	195,385,575	15.4	15.4	0.0
2009-Mar-31 Tue	3.25	3.27	3.2	3.21			21.8	21.8	###
2009-Mar-30 Mon	3.22	3.26	3.21	3.23			74.5	74.5	###
2009-Mar-27 Fri	3.2	3.28	3.2	3.25	79,404,424	###	###	###	0.2
2009-Mar-26 Thu	###	###	###	###			68.8	68.8	0.0
2009-Mar-25 Wed	###	###	###	###			###	###	0.0
2009-Mar-24 Tue	###	###	###	###	61,266,056	0	###	###	0.0
2009-Mar-23 Mon	###	###	###	###	60,640,885	0	###	###	0.0
2009-Mar-20 Fri	###	###	###	###	106,581,329	0	###	###	0.0
2009-Mar-19 Thu	3	###	###	###			###	###	0.0
2009-Mar-18 Wed	###	###	###	###			74.5	74.5	0.0
2009-Mar-17 Tue	###	###	###	###	141,391,623	0	###	###	0.0
2009-Mar-16 Mon	###	###	###	###			###	###	0.0
2009-Mar-13 Fri	###	3.2	###	###			9.4	9.4	0.0
2009-Mar-12 Thu	###	###	###	###	42,664,328	0	81.2	81.2	0.0
2009-Mar-11 Wed	###	###	###	###	68,159,152	0	###	###	0.0
2009-Mar-10 Tue	3.25	3.29	###	###			###	###	0.0
2009-Mar-09 Mon	3.23	3.28	###	3.28			82.9	82.9	0.2
2009-Mar-06 Fri	###	3.21	###	3.21			###	###	###
2009-Mar-05 Thu	3.4	3.46	###	###			24.4	24.4	0.0
2009-Mar-04 Wed	3.42	3.44	###	###			25.9	25.9	0.0
2009-Mar-03 Tue	3.44	3.52	3.44	3.44	60,858,026	###	74.5	74.5	0.2
2009-Mar-02 Mon	3.51	3.56	3.48	3.5			40.1	40.1	0.3
2009-Feb-27 Fri	###	###	3.5	3.55			###	###	###
2009-Feb-26 Thu	3.7	3.74	###	###			###	###	0.0
2009-Feb-25 Wed	3.77	3.78	3.71	3.77			###	###	###
2009-Feb-24 Tue	3.77	3.84	3.75	3.76	29,339,577	###	###	###	0.3
2009-Feb-23 Mon	3.72	3.77	3.7	3.75			###	###	0.3
2009-Feb-20 Fri	###	3.76	###	3.71			83.7	83.7	###
2009-Feb-19 Thu	###	3.72	###	###	26,423,448	###	###	###	0.0
2009-Feb-18 Wed	###	###	###	###	23,533,079	0	###	###	0.0
2009-Feb-17 Tue	3.72	3.74	###	###			36.9	36.9	0.0
2009-Feb-16 Mon	###	3.73	###	3.73			###	###	###
2009-Feb-13 Fri	###	3.71	###	###			23.6	23.6	0.0
2009-Feb-12 Thu	###	3.71	###	###	30,052,245	###	67.9	67.9	0.0
2009-Feb-11 Wed	3.58	###	3.56	###	41,447,459	73,776,477	73.8	73.8	0.0
2009-Feb-10 Tue	3.71	3.72	###	###			###	###	0.0
2009-Feb-09 Mon	3.75	3.77	3.71	3.73	20,670,177	###	32.0	32.0	###
2009-Feb-06 Fri	3.71	3.75	###	3.71	33,829,989	63,431,229	###	###	###
2009-Feb-05 Thu	3.73	3.74	###	###			29.4	29.4	0.0
2009-Feb-04 Wed	3.77	3.78	###	3.7	41,817,051	79,034,226	32.6	32.6	0.3
2009-Feb-03 Tue	3.72	3.8	3.72	3.79			82.2	82.2	###
2009-Feb-02 Mon	3.76	3.79	3.73	3.73			31.1	31.1	###
2009-Jan-30 Fri	3.75	3.8	3.73	3.79			71.1	71.1	###
2009-Jan-29 Thu	3.8	3.82	3.76	3.78	62,057,175	###	###	###	0.3
2009-Jan-28 Wed	###	3.76	###	3.75	41,599,288	###	81.3	81.3	0.3
2009-Jan-27 Tue	###	3.72	###	###	34,956,473	###	###	###	0.0
2009-Jan-23 Fri	3.57	###	3.56	###			###	###	0.0
2009-Jan-22 Thu	###	###	3.55	3.58			34.1	34.1	0.3
2009-Jan-21 Wed	3.53	###	3.52	###	43,489,042	###	84.1	84.1	0.0
2009-Jan-20 Tue	3.49	3.54	3.47	3.54	53,715,841	188,274,022	88.8	88.8	0.3
2009-Jan-19 Mon	###	###	3.52	3.54	38,722,249	68,151,158	###	###	0.3
2009-Jan-16 Fri	###	###	3.59	###	33,153,224	###	28.1	28.1	0.0
2009-Jan-15 Thu	###	###	###	###	41,710,656	0	35.1	35.1	0.0
2009-Jan-14 Wed	3.72	3.74	###	3.73			###	###	###
2009-Jan-13 Tue	###	3.76	###	3.74	32,801,027	###	###	###	0.3
2009-Jan-12 Mon	###	###	###	###			29.2	29.2	0.0
2009-Jan-09 Fri	3.71	3.74	3.7	3.72			70.5	70.5	0.3
2009-Jan-08 Thu	3.71	3.73	###	###			35.8	35.8	0.0
2009-Jan-07 Wed	3.75	3.82	3.75	3.76	34,881,559	###	65.4	65.4	0.3
2009-Jan-06 Tue	3.73	3.79	3.71	3.73	19,685,426	73,820,347	64.9	64.9	###
2009-Jan-05 Mon	3.85	3.87	###	3.7	28,511,242	55,169,253	16.2	16.2	0.3
2009-Jan-02 Fri	3.83	3.85	3.78	3.85			64.2	64.2	0.3
2008-Dec-31 Wed	3.79	3.84	3.77	3.83			###	###	###
2008-Dec-30 Tue	###	3.76	###	3.73	12,158,447	22,857,880	69.7	69.7	###
2008-Dec-29 Mon	3.77	3.8	###	3.71			###	###	###
2008-Dec-24 Wed	###	3.78	###	3.73	11,452,979	###	###	###	###
2008-Dec-23 Tue	###	3.7	###	###			###	###	0.0
2008-Dec-22 Mon	3.7	3.73	###	###			###	###	0.0
2008-Dec-19 Fri	###	3.76	###	3.72			77.1	77.1	0.3
2008-Dec-18 Thu	3.54	3.71	3.49	3.7	135,632,555	###	85.2	85.2	0.3
2008-Dec-17 Wed	###	###	3.54	3.56	92,237,055	163,259,587	33.2	33.2	0.3
2008-Dec-16 Tue	3.49	3.54	###	3.54	231,814,286	410,311,286	###	###	0.3
2008-Dec-15 Mon	###	###	###	###	147,813,622	0	7.0	7.0	0.0
2008-Dec-12 Fri	###	###	###	###	34,847,222	0	###	###	0.0
2008-Dec-11 Thu	4.23	4.26	###	###			###	###	0.0
2008-Dec-10 Wed	###	4.28	###	4.27	36,295,782	77,672,973	###	###	###
2008-Dec-09 Tue	###	4.21	###	4.21	27,260,450	57,383,247	77.5	77.5	###
2008-Dec-08 Mon	###	4.25	###	4.22	23,775,386	###	71.8	71.8	###
2008-Dec-05 Fri	###	4.2	###	###			###	###	0.0
2008-Dec-04 Thu	###	###	###	###	17,226,750	0	###	###	0.0
2008-Dec-03 Wed	###	4.24	###	###	30,824,440	###	37.1	37.1	0.0
2008-Dec-02 Tue	###	###	###	###	38,937,853	0	83.1	83.1	0.0
2008-Dec-01 Mon	###	###	###	###			###	###	0.0
2008-Nov-28 Fri	###	###	###	###	48,622,823	0	66.2	66.2	0.0
2008-Nov-27 Thu	4.2	4.21	###	###			###	###	0.0
2008-Nov-26 Wed	###	4.27	###	###	58,650,375	125,218,550	###	###	0.0
2008-Nov-25 Tue	###	###	###	###	53,022,827	0	###	###	0.0
2008-Nov-24 Mon	###	###	###	###	37,993,082	0	###	###	0.0
2008-Nov-21 Fri	###	###	###	###	57,020,222	0	70.0	70.0	0.0
2008-Nov-20 Thu	###	###	###	###			###	###	0.0
2008-Nov-19 Wed	###	###	###	###	37,052,473	0	###	###	0.0
2008-Nov-18 Tue	4.22	4.24	###	###	35,940,428	###	###	###	0.0
2008-Nov-17 Mon	4.21	4.29	###	4.23			###	###	0.3
2008-Nov-14 Fri	4.24	4.26	###	4.26			###	###	0.3
2008-Nov-13 Thu	###	###	###	###			###	###	0.0
2008-Nov-12 Wed	4.29	###	###	4.21			27.3	27.3	###
2008-Nov-11 Tue	###	###	4.28	4.28	31,149,452	66,659,827	35.7	35.7	0.3
2008-Nov-10 Mon	4.4	4.46	###	4.4			###	###	0.3
2008-Nov-07 Fri	4.22	###	4.21	###	36,934,421	77,746,956	###	###	0.0
2008-Nov-06 Thu	###	4.26	###	4.21			83.5	83.5	###
2008-Nov-05 Wed	###	4.2	###	###			31.8	31.8	0.0
2008-Nov-04 Tue	###	###	###	###			71.8	71.8	0.0
2008-Nov-03 Mon	###	4.22	###	4.2			62.1	62.1	###
2008-Oct-31 Fri	###	###	###	###			###	###	0.0
2008-Oct-30 Thu	###	###	###	###	41,864,948	0	###	###	0.0
2008-Oct-29 Wed	###	###	###	###			78.2	78.2	0.0
2008-Oct-28 Tue	4	###	###	###	37,637,728	0	###	###	0.0
2008-Oct-27 Mon	4	###	###	###			###	###	0.0
2008-Oct-24 Fri	###	###	###	###			46.7	46.7	0.0
2008-Oct-23 Thu	###	###	###	###	28,076,742	0	###	###	0.0
2008-Oct-22 Wed	4.2	4.21	###	###	28,643,041	###	###	###	0.0
2008-Oct-21 Tue	4.2	4.21	###	4.2	29,792,059	62,712,284	###	###	###
2008-Oct-20 Mon	###	###	###	###	52,096,674	0	###	###	0.0
2008-Oct-17 Fri	###	###	###	###	48,792,889	0	43.5	43.5	0.0
2008-Oct-16 Thu	###	###	###	###			44.1	44.1	0.0
2008-Oct-15 Wed	4.21	4.21	###	###			24.6	24.6	0.0
2008-Oct-14 Tue	###	4.24	###	###			###	###	0.0
2008-Oct-13 Mon	###	###	###	###			63.7	63.7	0.0
2008-Oct-10 Fri	###	###	###	###	63,271,457	0	43.5	43.5	0.0
2008-Oct-09 Thu	4.25	4.29	###	###			36.4	36.4	0.0
2008-Oct-08 Wed	4.27	###	4.24	4.26			50.7	50.7	0.3
2008-Oct-07 Tue	4.27	4.41	4.23	###			###	###	0.0
2008-Oct-06 Mon	###	4.49	4.29	###			47.2	47.2	0.0
2008-Oct-03 Fri	###	4.42	###	###			###	###	0.0
2008-Oct-02 Thu	###	4.4	###	###	44,358,652	###	###	###	0.0
2008-Oct-01 Wed	4.28	4.29	4.24	4.28			73.5	73.5	0.3
2008-Sep-30 Tue	###	4.28	###	###			###	###	0.0
2008-Sep-29 Mon	4.26	###	4.21	4.22			###	###	###
2008-Sep-26 Fri	4.25	###	###	4.2			38.1	38.1	###
2008-Sep-25 Thu	4.28	###	4.2	4.2			###	###	###
2008-Sep-24 Wed	4.22	###	4.21	###			77.6	77.6	0.0
2008-Sep-23 Tue	###	###	###	###			###	###	0.0
2008-Sep-22 Mon	###	###	###	###	77,973,085	0	###	###	0.0
2008-Sep-19 Fri	###	###	###	###			26.0	26.0	0.0
2008-Sep-18 Thu	###	###	###	###	101,949,843	0	77.2	77.2	0.0
2008-Sep-17 Wed	4.23	4.24	###	###	61,546,782	130,479,177	29.1	29.1	0.0
2008-Sep-16 Tue	###	4.2	###	###			###	###	0.0
2008-Sep-15 Mon	4.23	4.27	4.22	4.25	25,973,445	110,257,274	83.1	83.1	###
2008-Sep-12 Fri	4.22	4.29	###	4.28			###	###	0.3
2008-Sep-11 Thu	4.24	4.27	###	###			###	###	0.0
2008-Sep-10 Wed	4.29	###	4.23	4.23			27.7	27.7	0.3
2008-Sep-09 Tue	4.27	###	4.24	4.29			###	###	###
2008-Sep-08 Mon	###	###	4.22	4.27	39,908,428	84,206,783	###	###	###
2008-Sep-05 Fri	4.28	###	4.25	4.27			###	###	###
2008-Sep-04 Thu	4.41	4.41	4.28	###	37,976,529	###	35.5	35.5	0.0
2008-Sep-03 Wed	4.4	4.44	###	4.41			76.1	76.1	###
2008-Sep-02 Tue	###	###	###	###	23,589,588	0	71.4	71.4	0.0
2008-Sep-01 Mon	###	###	4.27	###			27.5	27.5	0.0
2008-Aug-29 Fri	4.26	###	4.25	###			###	###	0.0
2008-Aug-28 Thu	###	###	4.2	4.23			20.3	20.3	0.3
2008-Aug-27 Wed	4.28	###	4.24	###			###	###	0.0
2008-Aug-26 Tue	###	4.25	###	4.25			###	###	###
2008-Aug-25 Mon	4.22	4.25	###	4.2	41,173,675	87,494,059	27.8	27.8	###
2008-Aug-22 Fri	###	###	4.26	4.28			19.5	19.5	0.3
2008-Aug-21 Thu	4.45	4.46	###	###	40,245,057	89,746,477	29.9	29.9	0.0
2008-Aug-20 Wed	###	4.44	###	4.43	39,274,556	###	78.4	78.4	###
2008-Aug-19 Tue	###	###	###	###			###	###	0.0
2008-Aug-18 Mon	4.42	4.43	###	###	38,151,480	84,505,528	###	###	0.0
2008-Aug-15 Fri	###	4.42	4.29	4.42			84.9	84.9	0.3
2008-Aug-14 Thu	###	4.41	4.26	4.26	65,516,751	###	###	###	0.3
2008-Aug-13 Wed	###	4.41	4.28	###	104,378,957	###	40.8	40.8	0.0
2008-Aug-12 Tue	4.5	4.51	4.44	4.5	54,376,222	###	73.8	73.8	###
2008-Aug-11 Mon	###	###	4.51	4.53	41,986,979	###	23.4	23.4	###
2008-Aug-08 Fri	4.43	4.56	4.41	4.54			80.7	80.7	0.3
2008-Aug-07 Thu	4.53	4.54	4.46	4.5			30.5	30.5	###
2008-Aug-06 Wed	4.54	4.54	4.48	4.49			27.3	27.3	###
2008-Aug-05 Tue	4.56	4.56	4.42	4.47			###	###	###
2008-Aug-04 Mon	4.51	4.59	4.51	4.57			84.0	84.0	###
2008-Aug-01 Fri	4.48	4.52	4.45	4.52	28,958,077	129,876,975	78.4	78.4	0.3
2008-Jul-31 Thu	4.47	4.53	4.45	4.5			###	###	###
2008-Jul-30 Wed	4.45	4.47	4.42	4.42	24,871,580	110,554,173	28.5	28.5	0.3
2008-Jul-29 Tue	4.5	4.51	###	###	47,845,920	107,892,549	###	###	0.0
2008-Jul-28 Mon	4.45	4.53	4.43	4.5	82,838,482	###	82.7	82.7	###
2008-Jul-25 Fri	###	4.43	###	4.4	31,165,676	69,031,972	###	###	0.3
2008-Jul-24 Thu	###	4.42	###	4.42	40,468,325	###	76.6	76.6	0.3
2008-Jul-23 Wed	4.41	4.45	###	###			###	###	0.0
2008-Jul-22 Tue	###	4.4	###	4.4			###	###	0.3
2008-Jul-21 Mon	###	###	4.26	###	39,893,341	###	###	###	0.0
2008-Jul-18 Fri	4.26	4.28	4.23	4.24	19,469,626	82,843,258	###	###	0.3
2008-Jul-17 Thu	###	###	4.23	4.25			27.1	27.1	###
2008-Jul-16 Wed	4.28	###	4.21	4.27	55,051,078	###	###	###	###
2008-Jul-15 Tue	###	###	4.22	4.25			###	###	###
2008-Jul-14 Mon	4.42	4.44	4.29	4.29			19.9	19.9	###
2008-Jul-11 Fri	4.43	4.47	4.41	4.45	36,013,581	###	67.1	67.1	0.3
2008-Jul-10 Thu	4.4	4.44	###	4.4	29,580,446	###	73.4	73.4	0.3
2008-Jul-09 Wed	###	4.45	###	4.45	80,159,881	###	###	###	0.3
2008-Jul-08 Tue	###	###	4.27	4.28			46.9	46.9	0.3
2008-Jul-07 Mon	###	###	4.27	4.29			###	###	###
2008-Jul-04 Fri	###	###	4.28	###	27,757,040	###	66.6	66.6	0.0
2008-Jul-03 Thu	###	4.28	###	4.28	54,703,872	117,066,286	87.3	87.3	0.3
2008-Jul-02 Wed	4.2	4.24	###	4.21	52,238,584	###	###	###	###
2008-Jul-01 Tue	4.29	###	4.23	4.23			30.5	30.5	0.3
2008-Jun-30 Mon	###	4.4	4.24	4.24	55,066,943	###	24.4	24.4	0.3
2008-Jun-27 Fri	###	###	###	###			###	###	0.0
2008-Jun-26 Thu	###	4.45	###	4.41	86,457,059	192,366,956	###	###	###
2008-Jun-25 Wed	4.26	###	4.25	###			###	###	0.0
2008-Jun-24 Tue	###	###	4.27	4.28	56,761,372	121,185,529	31.2	31.2	0.3
2008-Jun-23 Mon	4.28	###	4.27	###			###	###	0.0
2008-Jun-20 Fri	4.42	4.43	4.28	4.29	65,314,458	###	20.6	20.6	###
2008-Jun-19 Thu	4.44	4.49	4.41	4.42			###	###	0.3
2008-Jun-18 Wed	4.56	4.57	4.51	4.55	70,302,378	###	###	###	0.3
2008-Jun-17 Tue	4.56	4.57	4.51	4.55	55,284,772	###	33.4	33.4	0.3
2008-Jun-16 Mon	4.57	###	4.55	4.55			41.3	41.3	0.3
2008-Jun-13 Fri	4.59	###	4.43	4.56			###	###	0.3
2008-Jun-12 Thu	4.57	###	4.54	4.54			43.8	43.8	0.3
2008-Jun-11 Wed	4.57	###	4.56	4.59			77.3	77.3	0.3
2008-Jun-10 Tue	4.55	###	4.54	4.55			77.9	77.9	0.3
2008-Jun-06 Fri	###	###	4.56	###			###	###	0.0
2008-Jun-05 Thu	###	4.71	###	###	53,939,241	###	35.0	35.0	0.0
2008-Jun-04 Wed	4.74	4.75	###	4.7	52,604,952	###	34.6	34.6	0.3
2008-Jun-03 Tue	4.79	4.84	4.7	4.7			31.1	31.1	0.3
2008-Jun-02 Mon	4.75	4.81	4.74	4.79	43,578,973	###	###	###	0.3
2008-May-30 Fri	4.71	4.76	4.71	4.75	82,794,451	392,031,725	###	###	###
2008-May-29 Thu	4.76	4.76	4.73	4.74	61,794,750	293,216,088	###	###	0.3
2008-May-28 Wed	4.77	4.79	4.72	4.75			###	###	###
2008-May-27 Tue	4.82	4.82	4.76	4.76			29.6	29.6	###
2008-May-26 Mon	4.78	4.82	4.76	4.8	27,698,086	###	###	###	0.3
2008-May-23 Fri	4.81	4.82	4.78	4.8	29,742,777	142,765,329	38.0	38.0	0.3
2008-May-22 Thu	4.83	4.84	4.79	4.82	59,032,443	###	30.9	30.9	0.3
2008-May-21 Wed	4.75	4.86	4.75	4.86			80.6	80.6	0.3
2008-May-20 Tue	4.75	4.81	4.73	4.79			75.9	75.9	0.3
2008-May-19 Mon	4.8	4.81	4.73	4.75	42,056,976	200,611,775	28.7	28.7	###
2008-May-16 Fri	4.7	4.75	###	4.75	54,419,327	###	72.3	72.3	###
2008-May-15 Thu	###	4.73	###	###	78,408,971	###	31.5	31.5	0.0
2008-May-14 Wed	4.54	###	4.54	###	78,907,157	179,119,246	81.4	81.4	0.0
2008-May-13 Tue	4.54	4.55	4.51	4.53	34,318,978	155,464,970	36.9	36.9	###
2008-May-12 Mon	4.58	4.59	4.53	4.54			###	###	0.3
2008-May-09 Fri	4.57	###	4.55	4.58			65.0	65.0	0.3
2008-May-08 Thu	4.5	###	4.49	4.59	48,035,445	107,839,574	###	###	0.3
2008-May-07 Wed	4.57	4.58	4.5	4.52	41,152,575	###	31.9	31.9	0.3
2008-May-06 Tue	4.59	###	4.57	4.57			31.2	31.2	###
2008-May-05 Mon	###	###	###	###			30.2	30.2	0.0
2008-May-02 Fri	###	###	###	###			###	###	0.0
2008-May-01 Thu	4.59	###	4.58	###			71.1	71.1	0.0
2008-Apr-30 Wed	4.5	4.58	4.48	4.56	59,201,277	268,181,784	72.1	72.1	0.3
2008-Apr-29 Tue	###	###	4.54	4.54			26.8	26.8	0.3
2008-Apr-28 Mon	4.57	###	4.54	4.59			###	###	0.3
2008-Apr-24 Thu	4.59	4.59	4.5	4.54	55,614,140	###	28.2	28.2	0.3
2008-Apr-23 Wed	4.56	###	4.55	###	31,144,784	70,854,383	###	###	0.0
2008-Apr-22 Tue	4.57	4.58	4.54	4.57	21,949,789	###	###	###	###
2008-Apr-21 Mon	4.56	4.58	4.54	4.57			67.2	67.2	###
2008-Apr-18 Fri	4.5	4.54	4.48	4.54			76.6	76.6	0.3
2008-Apr-17 Thu	4.59	4.59	4.49	4.52	46,851,182	###	25.9	25.9	0.3
2008-Apr-16 Wed	4.53	4.56	4.49	4.55			###	###	0.3
2008-Apr-15 Tue	4.54	4.54	4.5	4.51	32,033,645	144,792,075	###	###	0.3
2008-Apr-14 Mon	4.43	4.54	4.42	4.53			87.0	87.0	###
2008-Apr-11 Fri	4.42	4.47	4.4	4.47			77.7	77.7	###
2008-Apr-10 Thu	4.42	4.46	###	###			38.5	38.5	0.0
2008-Apr-09 Wed	4.42	4.43	###	4.42			74.6	74.6	0.3
2008-Apr-08 Tue	4.45	4.46	###	4.41			###	###	###
2008-Apr-07 Mon	4.53	4.55	4.47	4.49	19,299,845	###	26.5	26.5	###
2008-Apr-04 Fri	4.54	4.57	4.5	4.53			28.0	28.0	###
2008-Apr-03 Thu	4.52	4.56	4.49	4.54			67.4	67.4	0.3
2008-Apr-02 Wed	4.5	4.56	4.48	4.5	48,587,047	219,613,452	###	###	###
2008-Apr-01 Tue	4.4	4.45	###	4.42	35,493,380	78,972,770	###	###	0.3
2008-Mar-31 Mon	###	4.43	###	4.4			###	###	0.3
2008-Mar-28 Fri	###	4.42	###	###			###	###	0.0
2008-Mar-27 Thu	4.25	###	4.25	###			81.5	81.5	0.0
2008-Mar-26 Wed	###	###	4.24	4.29			26.3	26.3	###
2008-Mar-25 Tue	4.29	###	4.25	###	41,007,270	87,140,448	###	###	0.0
2008-Mar-20 Thu	4.25	4.27	4.2	4.2	77,766,742	329,342,152	33.8	33.8	###
2008-Mar-19 Wed	4.25	4.27	###	4.27			###	###	###
2008-Mar-18 Tue	4.27	###	4.2	4.2			###	###	###
2008-Mar-17 Mon	4.2	4.27	###	4.26			###	###	0.3
2008-Mar-14 Fri	4.22	4.28	4.21	4.24			67.2	67.2	0.3
2008-Mar-13 Thu	4.27	###	###	###			25.4	25.4	0.0
2008-Mar-12 Wed	4.45	4.45	4.28	4.29			17.9	17.9	###
2008-Mar-11 Tue	4.28	4.42	4.27	###			###	###	0.0
2008-Mar-10 Mon	###	###	4.22	###	52,045,440	109,815,878	77.9	77.9	0.0
2008-Mar-07 Fri	###	###	###	###			###	###	0.0
2008-Mar-06 Thu	4.56	4.56	4.42	4.47			###	###	###
2008-Mar-05 Wed	###	###	4.52	4.55			###	###	0.3
2008-Mar-04 Tue	###	###	4.58	###			###	###	0.0
2008-Mar-03 Mon	###	###	4.58	###	57,234,546	###	###	###	0.0
2008-Feb-29 Fri	4.87	4.89	4.83	4.87	35,611,542	###	###	###	0.3
2008-Feb-28 Thu	###	###	###	###	36,517,555	0	###	###	0.0
2008-Feb-27 Wed	###	###	4.88	###	33,296,525	81,243,521	###	###	0.0