(VMS) VENTURE MINERALS LIMITED Daily Prices Page 14

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Thu 24-May-09 03:23:58 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

(VMS) VENTURE MINERALS LIMITED Daily Prices Page 14...

TOC Company Info for VMS Limits

Company Details for (VMS) VENTURE MINERALS LIMITED

Listing Code	VMS
Listing Name	VENTURE MINERALS LIMITED
GICS Sector	Materials
ISIN Name	VENTURE MINERALS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000VMS6

Maximum Price date available .. Wednesday 8th May 2024
Latest price with VOLUME for VMS .. Friday 10th November 2023

VMS 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	###	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 VMS Bottom

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

End of day Prices (full format),

300 Days for (VMS) VENTURE MINERALS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0
2008-Sep-05 Fri	0.29	0.29	0.27	0.27			###	###	###
2008-Sep-04 Thu	0.29	0.29	0.29	0.29			###	###	###
2008-Sep-03 Wed	###	###	0.28	0.285			###	###	###
2008-Sep-02 Tue	###	###	0.29	###			78.6	78.6	0.0
2008-Sep-01 Mon	###	###	0.29	###			67.5	67.5	0.0
2008-Aug-29 Fri	###	###	###	###			###	###	0.0
2008-Aug-28 Thu	###	###	###	###			13.2	13.2	0.0
2008-Aug-27 Wed	0.29	0.29	0.29	0.29			71.1	71.1	###
2008-Aug-26 Tue	###	###	0.29	0.29			###	###	###
2008-Aug-25 Mon	###	###	###	###			###	###	0.0
2008-Aug-22 Fri	0.29	###	0.29	###			84.7	84.7	0.0
2008-Aug-21 Thu	###	###	0.28	0.28			###	###	###
2008-Aug-20 Wed	0.29	###	0.29	###			###	###	0.0
2008-Aug-19 Tue	###	###	0.28	0.28	357,844	###	###	###	###
2008-Aug-18 Mon	###	###	###	###			70.5	70.5	0.0
2008-Aug-15 Fri	###	###	###	###	61,157	0	###	###	0.0
2008-Aug-14 Thu	###	###	0.28	0.28	121,326	16,985	###	###	###
2008-Aug-13 Wed	###	###	###	###	47,873	0	###	###	0.0
2008-Aug-12 Tue	###	###	###	###			###	###	0.0
2008-Aug-11 Mon	###	###	###	0.345			###	###	0.0
2008-Aug-08 Fri	0.345	0.345	###	###	175,240	30,228	###	###	0.0
2008-Aug-07 Thu	###	###	###	###			16.6	16.6	0.0
2008-Aug-06 Wed	###	###	###	###	123,443	0	###	###	0.0
2008-Aug-05 Tue	###	###	###	###	120,788	0	###	###	0.0
2008-Aug-04 Mon	0.375	###	###	###			7.3	7.3	0.0
2008-Aug-01 Fri	###	###	###	###			###	###	0.0
2008-Jul-31 Thu	###	###	###	###			15.6	15.6	0.0
2008-Jul-30 Wed	0.325	0.325	0.325	0.325	19,153	6,224	###	###	###
2008-Jul-29 Tue	###	###	###	###			###	###	0.0
2008-Jul-28 Mon	###	###	0.325	0.325			12.7	12.7	###
2008-Jul-25 Fri	0.345	0.345	###	###			###	###	0.0
2008-Jul-24 Thu	0.375	###	0.345	###			74.7	74.7	0.0
2008-Jul-23 Wed	###	0.375	###	0.375	124,755	###	###	###	###
2008-Jul-22 Tue	###	###	###	###	70,141	0	93.2	93.2	0.0
2008-Jul-21 Mon	###	###	###	###	216,779	0	95.3	95.3	0.0
2008-Jul-18 Fri	###	###	###	###			14.8	14.8	0.0
2008-Jul-17 Thu	###	0.325	###	###			###	###	0.0
2008-Jul-16 Wed	###	###	###	###			25.7	25.7	0.0
2008-Jul-15 Tue	###	###	###	###	284,083	0	###	###	0.0
2008-Jul-14 Mon	###	###	0.325	###			78.0	78.0	0.0
2008-Jul-11 Fri	###	###	0.345	0.345	45,643	7,873	###	###	0.0
2008-Jul-10 Thu	###	###	###	###			###	###	0.0
2008-Jul-09 Wed	###	###	###	0.385	314,721	0	###	###	0.0
2008-Jul-08 Tue	0.385	###	###	###			91.4	91.4	0.0
2008-Jul-07 Mon	###	###	###	0.4	250,375	0	16.6	16.6	0.0
2008-Jul-04 Fri	###	###	###	###			66.6	66.6	0.0
2008-Jul-03 Thu	###	###	0.375	###	217,150	###	87.5	87.5	0.0
2008-Jul-02 Wed	0.42	0.425	###	###			###	###	0.0
2008-Jul-01 Tue	0.42	0.42	0.4	0.4	264,574	108,475	###	###	0.0
2008-Jun-30 Mon	0.425	0.43	###	###	99,026	###	###	###	0.0
2008-Jun-27 Fri	###	0.44	###	###			###	###	0.0
2008-Jun-26 Thu	0.445	0.445	###	0.44			###	###	###
2008-Jun-25 Wed	0.45	0.455	0.44	0.44			###	###	###
2008-Jun-24 Tue	0.46	0.475	0.44	0.455	316,050	###	###	###	0.0
2008-Jun-23 Mon	0.45	0.47	0.45	0.455	271,848	125,050	###	###	0.0
2008-Jun-20 Fri	0.45	0.46	###	###	162,683	###	18.5	18.5	0.0
2008-Jun-19 Thu	0.44	0.45	0.42	0.42	564,980	###	12.0	12.0	###
2008-Jun-18 Wed	###	###	0.42	0.43			###	###	###
2008-Jun-17 Tue	0.5	0.52	0.48	0.48			12.3	12.3	0.0
2008-Jun-16 Mon	0.45	0.52	0.45	0.48	1,553,649	###	###	###	0.0
2008-Jun-13 Fri	0.455	0.49	0.43	0.45	3,455,577	###	###	###	0.0
2008-Jun-12 Thu	0.41	0.41	0.41	0.41	0				###
2008-Jun-11 Wed	###	0.41	###	0.41			93.6	93.6	###
2008-Jun-10 Tue	0.4	0.4	###	###			###	###	0.0
2008-Jun-06 Fri	0.4	###	0.4	0.4			72.2	72.2	0.0
2008-Jun-05 Thu	###	###	###	###			17.0	17.0	0.0
2008-Jun-04 Wed	###	###	###	###			###	###	0.0
2008-Jun-03 Tue	0.4	0.4	0.4	0.4			###	###	0.0
2008-Jun-02 Mon	0.4	0.4	0.4	0.4			73.2	73.2	0.0
2008-May-30 Fri	###	###	0.385	###			###	###	0.0
2008-May-29 Thu	###	###	###	0.41	111,656	0	###	###	###
2008-May-28 Wed	0.41	###	0.4	###			36.6	36.6	0.0
2008-May-27 Tue	0.41	0.41	###	0.41			###	###	###
2008-May-26 Mon	0.42	0.42	0.41	0.42	183,522	###	###	###	###
2008-May-23 Fri	###	0.43	###	0.43			###	###	###
2008-May-22 Thu	###	###	0.385	###	78,578	15,126	93.8	93.8	0.0
2008-May-21 Wed	###	###	0.4	0.4			10.2	10.2	0.0
2008-May-20 Tue	0.42	###	0.41	0.41			###	###	###
2008-May-19 Mon	0.425	###	0.41	0.42			27.6	27.6	###
2008-May-16 Fri	0.41	0.42	###	0.42			###	###	###
2008-May-15 Thu	0.42	0.42	0.41	0.41			###	###	###
2008-May-14 Wed	###	0.425	###	0.42			###	###	###
2008-May-13 Tue	###	0.445	0.4	0.4	239,956	101,381	3.0	3.0	0.0
2008-May-12 Mon	0.45	0.48	0.4	0.4	431,883	190,028	###	###	0.0
2008-May-09 Fri	0.425	0.45	0.425	0.445			###	###	###
2008-May-08 Thu	###	###	0.41	0.425	233,770	47,922	78.4	78.4	###
2008-May-07 Wed	###	###	###	###	544,549	0	92.4	92.4	0.0
2008-May-06 Tue	###	###	###	###			3.3	3.3	0.0
2008-May-05 Mon	###	###	###	###			95.8	95.8	0.0
2008-May-02 Fri	0.355	###	###	0.355	385,589	0	###	###	0.0
2008-May-01 Thu	###	###	###	###	322,841	0	###	###	0.0
2008-Apr-30 Wed	###	###	###	###	84,276	0	###	###	0.0
2008-Apr-29 Tue	###	###	###	###	114,624	0	80.3	80.3	0.0
2008-Apr-28 Mon	###	###	###	###	30,825	0	###	###	0.0
2008-Apr-24 Thu	###	###	###	###	275,557	0	13.4	13.4	0.0
2008-Apr-23 Wed	###	###	###	###			###	###	0.0
2008-Apr-22 Tue	###	###	###	###			###	###	0.0
2008-Apr-21 Mon	###	###	###	###	97,250	0	###	###	0.0
2008-Apr-18 Fri	###	###	###	###	170,380	0	87.4	87.4	0.0
2008-Apr-17 Thu	###	###	###	###			14.4	14.4	0.0
2008-Apr-16 Wed	###	###	###	###			78.0	78.0	0.0
2008-Apr-15 Tue	###	###	###	###			65.5	65.5	0.0
2008-Apr-14 Mon	###	###	###	###	246,275	0	74.8	74.8	0.0
2008-Apr-11 Fri	###	###	###	###	86,945	0	86.9	86.9	0.0
2008-Apr-10 Thu	###	###	###	###	84,975	0	###	###	0.0
2008-Apr-09 Wed	###	###	###	###	442,189	0	###	###	0.0
2008-Apr-08 Tue	###	###	0.285	###			###	###	0.0
2008-Apr-07 Mon	###	###	###	###			20.8	20.8	0.0
2008-Apr-04 Fri	###	###	0.29	###			83.1	83.1	0.0
2008-Apr-03 Thu	###	###	###	###			###	###	0.0
2008-Apr-02 Wed	0.29	###	0.285	###			89.7	89.7	0.0
2008-Apr-01 Tue	0.29	###	0.285	###			###	###	0.0
2008-Mar-31 Mon	###	###	###	###			15.2	15.2	0.0
2008-Mar-28 Fri	0.29	0.29	0.29	0.29	0				###
2008-Mar-27 Thu	###	###	0.29	0.29			2.7	2.7	###
2008-Mar-26 Wed	0.285	###	0.285	###			90.3	90.3	0.0
2008-Mar-25 Tue	###	###	0.28	0.285	175,273	###	###	###	###
2008-Mar-20 Thu	###	###	0.275	###			73.5	73.5	0.0
2008-Mar-19 Wed	###	###	###	###			69.1	69.1	0.0
2008-Mar-18 Tue	###	###	###	###			29.1	29.1	0.0
2008-Mar-17 Mon	###	###	###	###	52,651	0	34.4	34.4	0.0
2008-Mar-14 Fri	###	###	###	###	173,950	0	###	###	0.0
2008-Mar-13 Thu	###	###	###	###			32.8	32.8	0.0
2008-Mar-12 Wed	###	###	###	###			###	###	0.0
2008-Mar-11 Tue	###	###	###	###			76.9	76.9	0.0
2008-Mar-10 Mon	###	###	0.29	###			37.8	37.8	0.0
2008-Mar-07 Fri	###	###	###	###	97,950	0	88.5	88.5	0.0
2008-Mar-06 Thu	###	###	###	###			###	###	0.0
2008-Mar-05 Wed	###	###	###	###			###	###	0.0
2008-Mar-04 Tue	0.29	###	0.29	0.29	118,385	###	###	###	###
2008-Mar-03 Mon	###	###	0.29	0.29	180,553	26,180	3.2	3.2	###
2008-Feb-29 Fri	###	###	###	###			16.1	16.1	0.0
2008-Feb-28 Thu	###	###	###	###	120,450	0	###	###	0.0
2008-Feb-27 Wed	0.325	0.325	###	###			###	###	0.0
2008-Feb-26 Tue	###	###	###	###	569,275	0	###	###	0.0
2008-Feb-25 Mon	###	###	###	###	0				0.0
2008-Feb-22 Fri	###	###	###	###	0				0.0
2008-Feb-21 Thu	0.285	###	0.285	###			###	###	0.0
2008-Feb-20 Wed	0.275	###	0.275	0.285			89.4	89.4	###
2008-Feb-19 Tue	0.275	0.28	0.255	0.275			###	###	###
2008-Feb-18 Mon	0.27	0.27	0.26	0.26			###	###	0.0
2008-Feb-15 Fri	0.28	0.28	###	###			###	###	0.0
2008-Feb-14 Thu	0.28	###	0.28	###			93.7	93.7	0.0
2008-Feb-13 Wed	0.27	0.27	###	###			29.3	29.3	0.0
2008-Feb-12 Tue	0.28	0.28	###	0.27			###	###	###
2008-Feb-11 Mon	0.28	0.28	0.28	0.28			81.6	81.6	###
2008-Feb-08 Fri	0	0	0	0	0				0.0
2008-Feb-07 Thu	0.275	###	0.275	0.275	329,153	45,258	###	###	###
2008-Feb-06 Wed	0.285	0.285	0.255	0.27	135,550	###	###	###	###
2008-Feb-05 Tue	0	0	0	0	0				0.0
2008-Feb-04 Mon	0.285	0.285	0.285	0.285			70.4	70.4	###
2008-Feb-01 Fri	###	###	###	###	26,757	0	###	###	0.0
2008-Jan-31 Thu	###	###	###	###			76.1	76.1	0.0
2008-Jan-30 Wed	###	###	###	###	25,443	0	11.9	11.9	0.0
2008-Jan-29 Tue	###	###	###	###			96.8	96.8	0.0
2008-Jan-25 Fri	###	###	0.275	###			###	###	0.0
2008-Jan-24 Thu	###	###	###	###			###	###	0.0
2008-Jan-23 Wed	0.325	###	###	###			###	###	0.0
2008-Jan-22 Tue	###	###	0.29	###			53.4	53.4	0.0
2008-Jan-21 Mon	###	0.345	0.325	0.345			95.2	95.2	0.0
2008-Jan-18 Fri	###	###	###	###	221,556	0	7.1	7.1	0.0
2008-Jan-17 Thu	###	###	###	###			###	###	0.0
2008-Jan-16 Wed	###	0.345	###	###	153,853	###	###	###	0.0
2008-Jan-15 Tue	###	###	###	0.325	71,320	0	12.2	12.2	###
2008-Jan-14 Mon	###	###	###	###			###	###	0.0
2008-Jan-11 Fri	###	###	###	###			26.9	26.9	0.0
2008-Jan-10 Thu	0.355	###	0.355	###	13,370	2,373	81.9	81.9	0.0
2008-Jan-09 Wed	###	###	###	###			###	###	0.0
2008-Jan-08 Tue	###	###	###	###	112,757	0	###	###	0.0
2008-Jan-07 Mon	###	###	###	###			77.1	77.1	0.0
2008-Jan-04 Fri	###	###	###	###			66.8	66.8	0.0
2008-Jan-03 Thu	###	###	###	###			4.2	4.2	0.0
2008-Jan-02 Wed	###	###	###	###			###	###	0.0
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	###	0.325	###	0.325			###	###	###
2007-Dec-27 Thu	###	###	###	###			8.6	8.6	0.0
2007-Dec-24 Mon	###	###	###	###	29,250	0	###	###	0.0
2007-Dec-21 Fri	###	###	###	###			75.5	75.5	0.0
2007-Dec-20 Thu	###	###	###	###	35,524	0	16.9	16.9	0.0
2007-Dec-19 Wed	###	0.345	###	###			97.7	97.7	0.0
2007-Dec-18 Tue	###	###	###	###	89,273	0	###	###	0.0
2007-Dec-17 Mon	###	###	###	###			###	###	0.0
2007-Dec-14 Fri	###	###	###	###	47,987	0	92.7	92.7	0.0
2007-Dec-13 Thu	###	###	###	###			###	###	0.0
2007-Dec-12 Wed	0.345	0.345	###	###			19.8	19.8	0.0
2007-Dec-11 Tue	###	###	###	###			68.4	68.4	0.0
2007-Dec-10 Mon	###	###	###	###			###	###	0.0
2007-Dec-07 Fri	###	###	###	###			###	###	0.0
2007-Dec-06 Thu	###	###	###	###			###	###	0.0
2007-Dec-05 Wed	0	0	0	0	0				0.0
2007-Dec-04 Tue	###	###	###	###	55,951	0	###	###	0.0
2007-Dec-03 Mon	###	###	###	###			69.9	69.9	0.0
2007-Nov-30 Fri	###	###	###	###			60.5	60.5	0.0
2007-Nov-29 Thu	###	###	###	###	97,256	0	6.3	6.3	0.0
2007-Nov-28 Wed	###	###	###	###	63,428	0	###	###	0.0
2007-Nov-27 Tue	###	###	###	###			###	###	0.0
2007-Nov-26 Mon	###	###	###	###	173,428	0	5.6	5.6	0.0
2007-Nov-23 Fri	0.355	###	0.355	###	56,955	###	91.7	91.7	0.0
2007-Nov-22 Thu	###	0.355	###	###			###	###	0.0
2007-Nov-21 Wed	###	###	###	###			###	###	0.0
2007-Nov-20 Tue	0.385	0.385	0.375	0.375			15.0	15.0	###
2007-Nov-19 Mon	###	###	0.385	###	89,450	###	67.2	67.2	0.0
2007-Nov-16 Fri	###	0.42	###	0.4			###	###	0.0
2007-Nov-15 Thu	0.385	0.385	###	###			###	###	0.0
2007-Nov-14 Wed	0.385	0.385	###	###			###	###	0.0
2007-Nov-13 Tue	###	0.4	###	###	66,941	13,388	67.6	67.6	0.0
2007-Nov-12 Mon	###	0.4	###	###	166,272	33,254	###	###	0.0
2007-Nov-09 Fri	0.385	###	0.385	0.385	354,850	###	66.8	66.8	0.0
2007-Nov-08 Thu	###	###	###	###	336,351	0	###	###	0.0
2007-Nov-07 Wed	0.375	0.4	0.375	0.4	122,841	###	95.3	95.3	0.0
2007-Nov-06 Tue	###	###	0.375	0.375			###	###	###
2007-Nov-05 Mon	###	0.4	###	###	332,585	###	###	###	0.0
2007-Nov-02 Fri	###	0.4	0.375	0.4	432,125	167,448	###	###	0.0
2007-Nov-01 Thu	###	###	###	###			58.6	58.6	0.0
2007-Oct-31 Wed	###	###	###	###	249,671	0	92.1	92.1	0.0
2007-Oct-30 Tue	###	###	###	###	116,485	0	###	###	0.0
2007-Oct-29 Mon	###	###	###	###	79,623	0	4.6	4.6	0.0
2007-Oct-26 Fri	0.4	###	###	###	610,847	0	###	###	0.0
2007-Oct-25 Thu	###	0.4	###	###			###	###	0.0
2007-Oct-24 Wed	###	0.4	###	###			###	###	0.0
2007-Oct-23 Tue	###	0.41	0.375	###			60.6	60.6	0.0
2007-Oct-22 Mon	###	###	###	###	293,277	0	###	###	0.0
2007-Oct-19 Fri	###	###	###	###			93.4	93.4	0.0
2007-Oct-18 Thu	###	###	###	###			95.8	95.8	0.0
2007-Oct-17 Wed	0.345	###	0.345	###			82.4	82.4	0.0
2007-Oct-16 Tue	###	0.345	###	###			###	###	0.0
2007-Oct-15 Mon	0.345	0.345	0.325	0.325	301,359	100,955	###	###	###
2007-Oct-12 Fri	###	###	0.325	###	263,851	42,875	###	###	0.0
2007-Oct-11 Thu	###	###	###	###	597,249	0	99.2	99.2	0.0
2007-Oct-10 Wed	###	###	###	###			89.0	89.0	0.0
2007-Oct-09 Tue	0.285	0.29	0.285	0.29			###	###	###
2007-Oct-08 Mon	0.285	0.285	0.285	0.285			67.7	67.7	###
2007-Oct-05 Fri	0.28	0.28	0.28	0.28			62.8	62.8	###
2007-Oct-04 Thu	0.285	0.285	0.28	0.28			###	###	###
2007-Oct-03 Wed	0.285	0.285	0.285	0.285			###	###	###
2007-Oct-02 Tue	0.28	0.28	0.26	0.26			4.0	4.0	0.0
2007-Oct-01 Mon	0.285	0.29	0.285	0.29			82.6	82.6	###
2007-Sep-28 Fri	0.28	0.285	0.28	0.285			76.2	76.2	###
2007-Sep-27 Thu	0.25	0.27	0.25	0.27	76,485	19,886	95.4	95.4	###
2007-Sep-26 Wed	0.25	0.26	0.25	0.26			88.6	88.6	0.0
2007-Sep-25 Tue	0.25	###	0.25	0.25			64.4	64.4	0.0
2007-Sep-24 Mon	0.25	###	0.25	###			###	###	0.0
2007-Sep-21 Fri	0.26	###	0.25	###			###	###	0.0
2007-Sep-20 Thu	###	###	0.26	0.26			20.2	20.2	0.0
2007-Sep-19 Wed	0.26	0.26	0.26	0.26			68.0	68.0	0.0
2007-Sep-18 Tue	0.27	0.27	0.26	0.26			13.7	13.7	0.0
2007-Sep-17 Mon	0.275	0.275	0.27	0.275			###	###	###
2007-Sep-14 Fri	0.285	0.285	0.28	0.285			###	###	###
2007-Sep-13 Thu	0.285	0.285	0.28	0.28			###	###	###
2007-Sep-12 Wed	0.29	0.29	0.285	0.29			75.5	75.5	###
2007-Sep-11 Tue	0.27	0.285	0.27	0.285			###	###	###
2007-Sep-10 Mon	0.285	0.285	0.285	0.285			###	###	###
2007-Sep-07 Fri	0.27	0.28	###	0.28	78,244	10,954	###	###	###
2007-Sep-06 Thu	0.275	0.28	0.26	0.27	114,550	30,928	###	###	###
2007-Sep-05 Wed	0.28	###	###	0.28	1,440,724	0	72.1	72.1	###
2007-Sep-04 Tue	0.26	0.26	0.25	0.25			###	###	0.0
2007-Sep-03 Mon	0.25	0.28	0.25	0.27	131,050	34,728	95.9	95.9	###
2007-Aug-31 Fri	0.24	0.25	0.24	0.245			###	###	0.0
2007-Aug-30 Thu	###	0.245	###	0.245	41,483	5,081	91.2	91.2	0.0
2007-Aug-29 Wed	0.22	###	0.22	###			###	###	0.0
2007-Aug-28 Tue	0.23	0.23	0.23	0.23			###	###	###
2007-Aug-27 Mon	0.22	0.245	0.22	0.245			97.7	97.7	0.0
2007-Aug-24 Fri	0.2	0.22	0.2	0.22			98.0	98.0	0.0
2007-Aug-23 Thu	###	0.2	###	0.2			###	###	0.0
2007-Aug-22 Wed	###	###	###	###			62.5	62.5	0.0
2007-Aug-21 Tue	###	###	###	###	46,281	0	###	###	0.0
2007-Aug-20 Mon	###	###	###	###	75,959	0	###	###	0.0
2007-Aug-17 Fri	###	###	###	###			###	###	0.0
2007-Aug-16 Thu	0.2	0.2	###	###	414,282	41,428	4.6	4.6	0.0
2007-Aug-15 Wed	0.21	###	###	0.2	316,185	0	32.4	32.4	0.0
2007-Aug-14 Tue	0.22	0.225	0.21	###			###	###	0.0
2007-Aug-13 Mon	0.225	0.225	0.2	0.2			###	###	0.0
2007-Aug-10 Fri	0.24	0.24	0.22	0.22	37,375	###	###	###	0.0
2007-Aug-09 Thu	0.24	0.24	0.24	0.24			61.9	61.9	0.0
2007-Aug-08 Wed	0.24	0.24	0.22	0.24	302,871	###	56.6	56.6	0.0
2007-Aug-07 Tue	###	0.24	0.21	0.24			###	###	0.0
2007-Aug-06 Mon	0.24	0.24	###	0.24	36,129	###	###	###	0.0
2007-Aug-03 Fri	0.245	0.25	0.245	0.25			84.0	84.0	0.0
2007-Aug-02 Thu	0.25	0.26	0.25	0.25			78.3	78.3	0.0
2007-Aug-01 Wed	0.25	0.25	0.25	0.25			90.9	90.9	0.0
2007-Jul-31 Tue	0.26	0.26	0.26	0.26			###	###	0.0
2007-Jul-30 Mon	0.26	0.27	0.25	0.26	215,222	55,957	###	###	0.0
2007-Jul-27 Fri	0.27	0.28	###	0.28			89.3	89.3	###
2007-Jul-26 Thu	0.28	0.28	0.28	0.28			75.5	75.5	###
2007-Jul-25 Wed	0.29	0.29	0.28	0.28			###	###	###
2007-Jul-24 Tue	###	###	0.29	0.29			4.0	4.0	###
2007-Jul-23 Mon	0.29	###	0.29	###			89.8	89.8	0.0
2007-Jul-20 Fri	0.28	0.28	0.28	0.28			###	###	###
2007-Jul-19 Thu	0.27	0.27	0.27	0.27			63.5	63.5	###
2007-Jul-18 Wed	0.27	0.27	0.26	0.27			###	###	###
2007-Jul-17 Tue	0.27	0.27	0.26	0.27			67.9	67.9	###
2007-Jul-16 Mon	0.28	0.28	0.25	0.25			1.3	1.3	0.0
2007-Jul-13 Fri	###	###	0.28	0.28			2.5	2.5	###
2007-Jul-12 Thu	0.26	0.26	0.26	0.26			###	###	0.0
2007-Jul-11 Wed	0.28	0.28	0.25	0.255	379,724	100,626	###	###	0.0
2007-Jul-10 Tue	0.28	0.28	0.28	0.28			71.2	71.2	###
2007-Jul-09 Mon	0.28	0.28	0.28	0.28			###	###	###
2007-Jul-06 Fri	0.28	###	0.275	###			###	###	0.0
2007-Jul-05 Thu	###	###	0.275	0.275			###	###	###
2007-Jul-04 Wed	###	###	###	###			###	###	0.0