(ZFX) ZINIFEX LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Sun 24-Apr-21 02:34:16 AM 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

(ZFX) ZINIFEX LIMITED Daily Prices...

TOC Company Info for ZFX Limits

Company Details for (ZFX) ZINIFEX LIMITED

Listing Code	ZFX
Listing Name	ZINIFEX LIMITED
GICS Sector	Materials
ISIN Name	ZINIFEX LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ZFX1

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for ZFX .. Friday 20th June 2008

ZFX 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	1.47	387,924	1.4
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ZFX Bottom

1 2 3 4 Next >>

End of day Prices (full format),

300 Days for (ZFX) ZINIFEX LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Jul-04 Fri	0	0	0	0	0				0.0
2008-Jul-03 Thu	0	0	0	0	0				0.0
2008-Jul-02 Wed	8.2	8.2	8.2	8.2	0				0.6
2008-Jul-01 Tue	8.2	8.2	8.2	8.2	0				0.6
2008-Jun-30 Mon	8.2	8.2	8.2	8.2	0				0.6
2008-Jun-27 Fri	8.2	8.2	8.2	8.2	0				0.6
2008-Jun-26 Thu	8.2	8.2	8.2	8.2	0				0.6
2008-Jun-25 Wed	8.2	8.2	8.2	8.2	0				0.6
2008-Jun-24 Tue	8.2	8.2	8.2	8.2	0				0.6
2008-Jun-23 Mon	8.2	8.2	8.2	8.2	0				0.6
2008-Jun-20 Fri	8.7	8.77	###	8.2			###	###	0.6
2008-Jun-19 Thu	###	8.83	8.55	8.72	5,101,650	###	78.0	78.0	0.6
2008-Jun-18 Wed	###	8.71	8.54	###	3,359,745	###	###	###	0.0
2008-Jun-17 Tue	###	8.79	8.5	8.73	5,407,450	###	###	###	###
2008-Jun-16 Mon	###	###	###	###			24.3	24.3	0.0
2008-Jun-13 Fri	###	###	8.46	8.89			86.6	86.6	###
2008-Jun-12 Thu	8.75	8.8	###	###			36.0	36.0	0.0
2008-Jun-11 Wed	###	###	8.72	8.87	5,093,524	###	35.1	35.1	###
2008-Jun-10 Tue	9.2	9.23	###	###	2,524,557	###	33.4	33.4	0.0
2008-Jun-06 Fri	9.45	9.57	###	###	2,560,956	12,254,174	33.2	33.2	0.0
2008-Jun-05 Thu	9.25	9.4	9.24	###			###	###	0.0
2008-Jun-04 Wed	###	###	###	9.2	4,198,470	0	32.7	32.7	0.7
2008-Jun-03 Tue	9.4	9.43	9.27	9.4	3,754,224	###	###	###	###
2008-Jun-02 Mon	9.54	###	9.47	9.53			###	###	###
2008-May-30 Fri	9.75	9.75	9.45	9.5			17.5	17.5	0.7
2008-May-29 Thu	###	###	9.86	9.86	5,305,251	26,154,887	19.0	19.0	0.7
2008-May-28 Wed	###	10.21	###	###			34.9	34.9	0.0
2008-May-27 Tue	###	10.28	###	10.22			72.3	72.3	0.7
2008-May-26 Mon	10.26	10.28	###	###	4,960,456	25,496,743	###	###	0.0
2008-May-23 Fri	10.4	10.49	10.24	10.28			###	###	0.7
2008-May-22 Thu	10.27	10.42	10.24	10.42	2,065,542	21,337,048	###	###	0.7
2008-May-21 Wed	10.42	10.45	###	###			32.0	32.0	0.0
2008-May-20 Tue	###	###	10.45	10.55	2,329,758	12,172,985	29.5	29.5	###
2008-May-19 Mon	10.75	10.86	###	10.74			###	###	0.8
2008-May-16 Fri	10.53	10.8	10.53	10.72			76.8	76.8	0.8
2008-May-15 Thu	###	###	###	10.52	5,430,058	0	###	###	###
2008-May-14 Wed	###	10.4	10.26	10.26	3,919,455	40,487,970	###	###	0.7
2008-May-13 Tue	###	10.48	###	###			37.1	37.1	0.0
2008-May-12 Mon	10.47	10.49	###	10.42			###	###	0.7
2008-May-09 Fri	###	###	10.26	10.47	3,352,742	###	69.9	69.9	0.7
2008-May-08 Thu	10.4	10.53	###	10.4			62.5	62.5	0.7
2008-May-07 Wed	###	10.5	###	10.5	5,754,343	###	86.0	86.0	0.8
2008-May-06 Tue	###	10.2	###	###			###	###	0.0
2008-May-05 Mon	###	###	9.85	###	3,847,357	###	###	###	0.0
2008-May-02 Fri	###	###	9.75	9.75			###	###	###
2008-May-01 Thu	###	###	9.87	###			###	###	0.0
2008-Apr-30 Wed	###	###	9.85	###			76.6	76.6	0.0
2008-Apr-29 Tue	###	10.2	###	###			36.7	36.7	0.0
2008-Apr-28 Mon	###	10.42	###	###	3,398,788	17,707,685	###	###	0.0
2008-Apr-24 Thu	10.4	10.4	10.27	###	7,143,853	73,831,720	###	###	0.0
2008-Apr-23 Wed	###	###	###	###	3,432,344	0	76.9	76.9	0.0
2008-Apr-22 Tue	10.4	10.4	###	10.28			31.7	31.7	0.7
2008-Apr-21 Mon	10.41	10.47	10.22	10.44	2,178,282	22,534,327	67.6	67.6	0.7
2008-Apr-18 Fri	10.43	10.43	###	10.24			22.1	22.1	###
2008-Apr-17 Thu	10.26	10.49	10.21	10.49	4,714,585	48,795,954	###	###	###
2008-Apr-16 Wed	9.79	###	9.79	###			80.4	80.4	0.0
2008-Apr-15 Tue	9.25	###	9.25	###	2,749,482	12,716,354	90.5	90.5	0.0
2008-Apr-14 Mon	9.51	9.58	###	###	2,995,457	###	###	###	0.0
2008-Apr-11 Fri	9.75	###	9.55	###			31.8	31.8	0.0
2008-Apr-10 Thu	###	###	###	9.8	3,056,655	0	###	###	0.7
2008-Apr-09 Wed	###	###	9.87	###	3,417,548	###	75.5	75.5	0.0
2008-Apr-08 Tue	10.2	10.27	9.71	9.85	4,263,778	42,595,142	###	###	###
2008-Apr-07 Mon	###	###	9.88	###	4,863,681	24,026,584	79.6	79.6	0.0
2008-Apr-04 Fri	9.45	9.8	###	9.8	7,056,242	34,575,585	84.9	84.9	0.7
2008-Apr-03 Thu	###	9.46	###	###	5,996,440	###	69.1	69.1	0.0
2008-Apr-02 Wed	###	###	###	9.2	8,109,256	0	13.4	13.4	0.7
2008-Apr-01 Tue	###	9.71	9.42	9.49			###	###	0.7
2008-Mar-31 Mon	###	###	###	###	4,256,951	0	32.7	32.7	0.0
2008-Mar-28 Fri	###	###	9.79	###			###	###	0.0
2008-Mar-27 Thu	###	###	9.89	###	4,378,723	21,652,785	27.2	27.2	0.0
2008-Mar-26 Wed	9.7	###	###	###	4,169,188	0	77.6	77.6	0.0
2008-Mar-25 Tue	9.71	9.74	9.52	###	3,511,374	###	###	###	0.0
2008-Mar-20 Thu	9.4	9.59	9.25	9.25	7,296,676	68,734,687	30.4	30.4	###
2008-Mar-19 Wed	###	###	9.83	###			###	###	0.0
2008-Mar-18 Tue	9.55	###	9.46	9.49			35.8	35.8	0.7
2008-Mar-17 Mon	###	###	9.88	###	4,822,576	23,823,525	30.4	30.4	0.0
2008-Mar-14 Fri	10.25	10.47	10.24	###	2,805,545	###	69.7	69.7	0.0
2008-Mar-13 Thu	10.26	###	###	###			###	###	0.0
2008-Mar-12 Wed	10.43	###	10.28	10.28			31.3	31.3	0.7
2008-Mar-11 Tue	10.51	10.58	###	###			20.3	20.3	0.0
2008-Mar-10 Mon	###	###	10.8	10.8	2,764,321	###	###	###	###
2008-Mar-07 Fri	###	11.48	###	11.25	4,733,376	27,169,578	85.9	85.9	###
2008-Mar-06 Thu	11.26	###	###	11.2	3,035,942	0	###	###	0.8
2008-Mar-05 Wed	###	###	###	###	6,173,778	0	41.5	41.5	0.0
2008-Mar-04 Tue	###	###	10.88	10.88	13,629,147	74,142,559	###	###	0.8
2008-Mar-03 Mon	###	###	11.86	###			82.8	82.8	0.0
2008-Feb-29 Fri	###	###	###	###	15,453,487	0	89.5	89.5	0.0
2008-Feb-28 Thu	10.25	###	10.2	10.52	8,693,242	###	###	###	###
2008-Feb-27 Wed	###	###	9.73	###	5,332,850	###	21.9	21.9	0.0
2008-Feb-26 Tue	10.72	10.8	###	###			4.4	4.4	0.0
2008-Feb-25 Mon	###	###	###	10.5			78.9	78.9	0.8
2008-Feb-22 Fri	9.55	10.2	9.55	###	6,586,586	###	92.7	92.7	0.0
2008-Feb-21 Thu	###	9.46	###	9.46			###	###	0.7
2008-Feb-20 Wed	9.48	9.5	9	9	6,764,521	###	###	###	0.6
2008-Feb-19 Tue	9.41	###	###	###			###	###	0.0
2008-Feb-18 Mon	9.29	###	9.27	###	2,302,680	10,672,921	###	###	0.0
2008-Feb-15 Fri	###	9.42	9.21	###	2,906,855	27,077,354	32.2	32.2	0.0
2008-Feb-14 Thu	###	###	###	9.55	3,027,274	0	###	###	0.7
2008-Feb-13 Wed	###	9.72	###	###	3,500,773	17,013,756	###	###	0.0
2008-Feb-12 Tue	9.23	9.53	###	9.53			89.2	89.2	###
2008-Feb-11 Mon	9.49	9.49	###	###	4,719,583	22,394,421	13.3	13.3	0.0
2008-Feb-08 Fri	9.4	9.45	9.28	###			27.8	27.8	0.0
2008-Feb-07 Thu	9.7	9.77	###	9.25	7,015,886	###	###	###	###
2008-Feb-06 Wed	9.85	9.85	###	###	5,836,024	###	###	###	0.0
2008-Feb-05 Tue	10.59	10.77	10.28	###	3,919,375	41,251,421	###	###	0.0
2008-Feb-04 Mon	10.83	###	###	10.75	10,388,974	0	31.7	31.7	0.8
2008-Feb-01 Fri	10.73	###	10.73	###			###	###	0.0
2008-Jan-31 Thu	###	10.49	9.86	10.28			###	###	0.7
2008-Jan-30 Wed	10.5	###	###	###			37.4	37.4	0.0
2008-Jan-29 Tue	###	###	###	###			###	###	0.0
2008-Jan-25 Fri	###	10.74	10.29	###	16,545,344	###	###	###	0.0
2008-Jan-24 Thu	###	9.88	9.28	9.88	7,694,273	###	###	###	0.7
2008-Jan-23 Wed	###	###	###	###	9,516,388	0	###	###	0.0
2008-Jan-22 Tue	###	###	###	8.4			###	###	###
2008-Jan-21 Mon	9.7	9.87	9.53	9.58	6,767,346	65,643,256	46.8	46.8	0.7
2008-Jan-18 Fri	9.5	###	9.21	9.52			71.9	71.9	###
2008-Jan-17 Thu	###	10.2	###	###			###	###	0.0
2008-Jan-16 Wed	###	###	###	###	7,880,370	0	44.5	44.5	0.0
2008-Jan-15 Tue	10.89	###	###	###	5,396,277	0	###	###	0.0
2008-Jan-14 Mon	###	###	10.43	10.75	6,966,670	36,331,184	###	###	0.8
2008-Jan-11 Fri	11.48	11.5	###	###	5,139,354	29,551,285	###	###	0.0
2008-Jan-10 Thu	11.8	11.8	11.44	11.53			22.9	22.9	###
2008-Jan-09 Wed	11.25	###	###	11.55	8,393,187	0	###	###	0.8
2008-Jan-08 Tue	11.42	11.46	###	11.22			27.3	27.3	###
2008-Jan-07 Mon	11.81	11.84	11.27	###	6,774,252	78,276,481	###	###	0.0
2008-Jan-04 Fri	12.25	12.27	###	###	3,404,042	###	28.4	28.4	0.0
2008-Jan-03 Thu	12.25	###	###	###			###	###	0.0
2008-Jan-02 Wed	###	12.57	12.29	12.4	1,650,251	###	###	###	0.9
2007-Dec-31 Mon	12.5	###	###	12.4			20.8	20.8	0.9
2007-Dec-28 Fri	12.4	###	###	12.49			70.7	70.7	0.9
2007-Dec-27 Thu	12.7	12.75	12.43	###	1,772,544	22,316,328	###	###	0.0
2007-Dec-24 Mon	###	###	12.51	12.57	2,448,554	###	7.5	7.5	0.9
2007-Dec-21 Fri	###	12.53	###	12.53			###	###	###
2007-Dec-20 Thu	12.25	12.5	11.88	###			21.3	21.3	0.0
2007-Dec-19 Wed	12.7	12.77	###	###			###	###	0.0
2007-Dec-18 Tue	###	###	11.8	12.4			72.3	72.3	0.9
2007-Dec-17 Mon	###	###	###	###	6,910,642	0	12.6	12.6	0.0
2007-Dec-14 Fri	14.25	###	###	###			37.6	37.6	0.0
2007-Dec-13 Thu	###	###	14.46	14.59			16.7	16.7	1.0
2007-Dec-12 Wed	###	###	14.82	###	6,012,774	44,554,655	30.8	30.8	0.0
2007-Dec-11 Tue	15.7	15.74	###	###			###	###	0.0
2007-Dec-10 Mon	15.8	15.84	15.53	15.54	3,031,289	###	23.9	23.9	###
2007-Dec-07 Fri	###	###	###	15.75	5,900,628	0	21.3	21.3	1.1
2007-Dec-06 Thu	15.53	16.23	15.42	###			###	###	0.0
2007-Dec-05 Wed	###	###	14.58	###			###	###	0.0
2007-Dec-04 Tue	###	14.72	###	###			###	###	0.0
2007-Dec-03 Mon	14.5	14.75	14.22	14.51	5,239,740	###	70.1	70.1	###
2007-Nov-30 Fri	###	14.57	13.74	14.44			###	###	###
2007-Nov-29 Thu	14.2	14.25	13.84	13.84	7,372,844	###	###	###	1.0
2007-Nov-28 Wed	###	14.42	13.85	13.86	9,185,956	129,843,488	13.9	13.9	###
2007-Nov-27 Tue	14.26	14.47	###	###	5,505,428	39,831,771	###	###	0.0
2007-Nov-26 Mon	14.7	14.87	14.49	14.71			65.2	65.2	###
2007-Nov-23 Fri	###	14.83	14.42	14.46			###	###	1.0
2007-Nov-22 Thu	14.76	###	14.58	14.74			46.1	46.1	1.1
2007-Nov-21 Wed	14.77	15.43	14.52	###	9,416,151	###	85.1	85.1	0.0
2007-Nov-20 Tue	14.81	14.86	14.57	14.73			34.9	34.9	1.1
2007-Nov-19 Mon	###	###	###	###	5,364,581	0	###	###	0.0
2007-Nov-16 Fri	###	15.8	###	###			###	###	0.0
2007-Nov-15 Thu	14.55	16.48	14.55	###	19,919,883	309,056,984	###	###	0.0
2007-Nov-14 Wed	###	14.74	###	14.4	6,243,745	###	23.4	23.4	1.0
2007-Nov-13 Tue	###	14.45	###	###			81.3	81.3	0.0
2007-Nov-12 Mon	###	###	14.8	14.8	4,219,741	31,226,083	18.5	18.5	1.1
2007-Nov-09 Fri	15.55	15.7	15.23	15.45			32.4	32.4	###
2007-Nov-08 Thu	14.89	###	14.55	14.81	6,882,583	###	38.4	38.4	1.1
2007-Nov-07 Wed	###	###	###	###	6,737,558	0	###	###	0.0
2007-Nov-06 Tue	###	15.72	15.45	15.54	3,903,277	60,832,572	###	###	###
2007-Nov-05 Mon	###	###	###	15.41	10,307,479	0	18.3	18.3	###
2007-Nov-02 Fri	###	###	###	###			###	###	0.0
2007-Nov-01 Thu	###	###	16.42	###			###	###	0.0
2007-Oct-31 Wed	###	###	16.53	###	13,153,072	108,710,140	###	###	0.0
2007-Oct-30 Tue	###	17.72	17.43	17.57			33.0	33.0	1.3
2007-Oct-29 Mon	18.55	###	18.4	18.59			68.6	68.6	1.3
2007-Oct-26 Fri	###	###	17.88	###			###	###	0.0
2007-Oct-25 Thu	###	###	###	17.84			79.1	79.1	1.3
2007-Oct-24 Wed	17.88	###	17.58	###	5,132,683	45,116,283	###	###	0.0
2007-Oct-23 Tue	17.54	17.81	17.43	17.81			75.7	75.7	1.3
2007-Oct-22 Mon	###	###	16.87	###			69.6	69.6	0.0
2007-Oct-19 Fri	###	###	###	###	3,839,043	0	###	###	0.0
2007-Oct-18 Thu	17.7	###	17.56	###	5,604,153	###	###	###	0.0
2007-Oct-17 Wed	17.85	17.86	17.51	17.54	6,335,055	112,035,447	23.2	23.2	1.3
2007-Oct-16 Tue	###	###	17.84	###	4,755,425	###	###	###	0.0
2007-Oct-15 Mon	18.7	18.71	###	18.23			18.3	18.3	1.3
2007-Oct-12 Fri	###	18.7	18.52	18.59	4,803,251	###	###	###	1.3
2007-Oct-11 Thu	###	18.78	18.53	18.78	3,383,888	###	70.5	70.5	###
2007-Oct-10 Wed	18.75	18.79	18.52	###			27.7	27.7	0.0
2007-Oct-09 Tue	18.5	###	18.4	###	3,125,140	28,751,287	72.0	72.0	0.0
2007-Oct-08 Mon	###	18.85	18.55	18.75			73.3	73.3	###
2007-Oct-05 Fri	18.5	18.5	18.2	###	2,235,985	41,030,324	25.8	25.8	0.0
2007-Oct-04 Thu	###	18.57	###	18.4			83.2	83.2	1.3
2007-Oct-03 Wed	###	###	17.85	###	3,891,653	###	71.9	71.9	0.0
2007-Oct-02 Tue	###	###	17.85	###			###	###	0.0
2007-Oct-01 Mon	17.8	###	17.74	17.74	1,736,581	15,403,473	34.0	34.0	1.3
2007-Sep-28 Fri	18.2	18.25	###	17.72			###	###	1.3
2007-Sep-27 Thu	###	###	17.88	###			###	###	0.0
2007-Sep-26 Wed	###	17.76	17.5	###			###	###	0.0
2007-Sep-25 Tue	17.49	###	###	###	6,916,846	0	73.1	73.1	0.0
2007-Sep-24 Mon	17.22	17.55	###	17.5			###	###	1.3
2007-Sep-21 Fri	16.8	17.2	16.7	###	4,333,758	###	###	###	0.0
2007-Sep-20 Thu	###	###	16.79	16.88	7,337,546	###	###	###	1.2
2007-Sep-19 Wed	16.47	16.57	###	16.56			###	###	1.2
2007-Sep-18 Tue	###	###	15.8	###	3,863,879	30,524,644	###	###	0.0
2007-Sep-17 Mon	16.27	16.27	###	###	3,019,571	###	31.5	31.5	0.0
2007-Sep-14 Fri	###	16.28	###	16.28			75.5	75.5	1.2
2007-Sep-13 Thu	###	###	###	15.79			###	###	1.1
2007-Sep-12 Wed	###	16.24	###	###	8,312,822	###	###	###	0.0
2007-Sep-11 Tue	###	###	15.55	15.7	6,042,056	46,976,985	###	###	###
2007-Sep-10 Mon	###	###	###	###	4,133,175	0	66.3	66.3	0.0
2007-Sep-07 Fri	###	16.47	16.22	###	5,838,275	###	###	###	0.0
2007-Sep-06 Thu	16.28	16.41	###	###			###	###	0.0
2007-Sep-05 Wed	17.23	17.23	16.85	###			24.2	24.2	0.0
2007-Sep-04 Tue	17.26	###	###	17.22	1,654,758	0	###	###	1.2
2007-Sep-03 Mon	###	###	###	17.26	3,323,253	0	78.5	78.5	1.2
2007-Aug-31 Fri	###	###	16.71	16.88	12,069,785	100,843,053	###	###	1.2
2007-Aug-30 Thu	###	17.28	###	###			34.3	34.3	0.0
2007-Aug-29 Wed	###	16.79	16.42	###			###	###	0.0
2007-Aug-28 Tue	17.2	17.48	###	###	4,334,620	37,884,578	73.7	73.7	0.0
2007-Aug-27 Mon	17.5	17.58	16.78	17.2	5,082,482	87,317,040	20.6	20.6	1.2
2007-Aug-24 Fri	###	###	16.7	16.75	4,227,448	###	27.1	27.1	###
2007-Aug-23 Thu	16.85	17.2	16.76	###	6,208,854	105,426,340	###	###	0.0
2007-Aug-22 Wed	16.23	16.25	###	###			###	###	0.0
2007-Aug-21 Tue	16.5	###	###	16.47			34.7	34.7	###
2007-Aug-20 Mon	15.55	16.4	15.4	16.4	6,983,922	111,044,359	85.8	85.8	###
2007-Aug-17 Fri	15.5	15.72	###	###	6,761,944	53,148,879	12.8	12.8	0.0
2007-Aug-16 Thu	14.7	15.8	###	15.7			###	###	###
2007-Aug-15 Wed	16.4	16.42	###	###			###	###	0.0
2007-Aug-14 Tue	###	17.29	###	###			44.1	44.1	0.0
2007-Aug-13 Mon	17.4	###	###	###			###	###	0.0
2007-Aug-10 Fri	###	17.46	###	###			###	###	0.0
2007-Aug-09 Thu	###	###	18.45	18.54	3,789,476	###	14.5	14.5	1.3
2007-Aug-08 Wed	###	18.54	###	18.54	3,563,954	33,037,853	###	###	1.3
2007-Aug-07 Tue	18.5	18.56	17.73	17.77	3,507,080	###	11.6	11.6	###
2007-Aug-06 Mon	###	18.46	###	###			42.8	42.8	0.0
2007-Aug-03 Fri	18.72	###	18.56	###			80.7	80.7	0.0
2007-Aug-02 Thu	###	###	18.44	18.72			31.4	31.4	1.3
2007-Aug-01 Wed	###	###	###	###	4,082,848	0	17.7	17.7	0.0
2007-Jul-31 Tue	19.41	###	###	###	3,419,753	0	82.2	82.2	0.0
2007-Jul-30 Mon	18.72	###	###	19.25	3,770,444	0	81.6	81.6	1.4
2007-Jul-27 Fri	###	19.58	18.8	###			69.1	69.1	0.0
2007-Jul-26 Thu	20.24	###	###	###			###	###	0.0
2007-Jul-25 Wed	20.4	20.76	20.28	20.54	3,677,687	###	72.8	72.8	1.5
2007-Jul-24 Tue	20.5	###	20.48	###	4,179,023	###	81.6	81.6	0.0
2007-Jul-23 Mon	###	20.44	19.89	###	3,506,081	70,700,123	###	###	0.0
2007-Jul-20 Fri	###	###	###	###			###	###	0.0
2007-Jul-19 Thu	###	###	19.71	19.85	3,272,240	32,247,925	###	###	1.4
2007-Jul-18 Wed	###	###	19.71	19.89			30.3	30.3	###
2007-Jul-17 Tue	###	###	###	###			21.3	21.3	0.0
2007-Jul-16 Mon	###	###	###	###			10.1	10.1	0.0
2007-Jul-13 Fri	###	###	20.52	###			###	###	0.0
2007-Jul-12 Thu	20.45	20.77	20.24	###			69.5	69.5	0.0
2007-Jul-11 Wed	###	20.24	19.85	###	3,393,725	###	###	###	0.0
2007-Jul-10 Tue	###	###	20.5	20.5	6,260,870	###	###	###	1.5
2007-Jul-09 Mon	20.74	###	20.51	###			88.5	88.5	0.0
2007-Jul-06 Fri	20.26	###	###	20.22			###	###	1.4
2007-Jul-05 Thu	###	###	###	20	7,986,440	0	89.0	89.0	1.4
2007-Jul-04 Wed	###	###	###	###			###	###	0.0
2007-Jul-03 Tue	18.77	###	18.72	###	2,782,249	26,041,850	78.2	78.2	0.0
2007-Jul-02 Mon	###	18.79	###	###	2,031,021	19,081,442	41.6	41.6	0.0
2007-Jun-29 Fri	###	18.82	18.53	18.82	8,309,351	155,177,129	68.7	68.7	1.3
2007-Jun-28 Thu	18.45	18.55	###	18.51	2,871,652	26,634,572	63.3	63.3	1.3
2007-Jun-27 Wed	18.45	###	###	18.29	5,356,828	0	###	###	###
2007-Jun-26 Tue	###	###	###	###	4,426,251	0	72.0	72.0	0.0
2007-Jun-25 Mon	18.71	###	###	18.88			###	###	1.3
2007-Jun-22 Fri	18.84	###	18.75	###			###	###	0.0
2007-Jun-21 Thu	###	###	18.81	18.87			31.3	31.3	1.3
2007-Jun-20 Wed	19.2	19.2	###	###	4,355,925	41,816,880	###	###	0.0
2007-Jun-19 Tue	18.89	###	18.77	19.41			88.0	88.0	###
2007-Jun-18 Mon	18.85	###	###	18.88	2,692,975	0	###	###	1.3
2007-Jun-15 Fri	18.8	18.88	18.5	18.59			###	###	1.3
2007-Jun-14 Thu	18.25	###	18.25	###			###	###	0.0
2007-Jun-13 Wed	###	###	17.77	###			###	###	0.0
2007-Jun-12 Tue	###	18.2	###	###	6,000,720	54,606,552	72.5	72.5	0.0
2007-Jun-08 Fri	17.75	17.88	###	17.84	4,000,524	35,764,684	69.0	69.0	1.3
2007-Jun-07 Thu	17.85	###	17.78	###	3,594,748	###	69.3	69.3	0.0
2007-Jun-06 Wed	###	18.21	###	###	5,373,358	48,924,424	###	###	0.0
2007-Jun-05 Tue	17.82	###	17.73	###	4,142,523	###	73.8	73.8	0.0
2007-Jun-04 Mon	###	###	17.76	17.82			###	###	1.3
2007-Jun-01 Fri	17.78	17.89	17.71	17.76	3,934,172	###	35.0	35.0	1.3
2007-May-31 Thu	17.4	17.7	###	###			69.8	69.8	0.0
2007-May-30 Wed	17.44	17.44	###	###	2,873,583	25,057,643	###	###	0.0
2007-May-29 Tue	###	17.51	###	17.47			87.9	87.9	1.2
2007-May-28 Mon	17.2	17.28	###	###	3,313,727	###	29.5	29.5	0.0
2007-May-25 Fri	16.75	###	16.5	16.77			###	###	1.2
2007-May-24 Thu	17.4	17.46	###	17.28			###	###	1.2
2007-May-23 Wed	###	###	17.45	17.57			36.4	36.4	1.3
2007-May-22 Tue	17.75	17.79	17.57	###			32.2	32.2	0.0
2007-May-21 Mon	17.45	17.78	###	17.7	3,731,728	###	###	###	1.3
2007-May-18 Fri	###	###	###	17.25	2,810,888	0	###	###	1.2
2007-May-17 Thu	###	###	###	17.55			###	###	###
2007-May-16 Wed	17.51	17.71	###	###			73.8	73.8	0.0
2007-May-15 Tue	17.53	###	17.25	17.25	5,848,628	###	23.8	23.8	1.2
2007-May-14 Mon	###	18.2	17.8	17.8			###	###	###
2007-May-11 Fri	###	###	17.79	###			###	###	0.0
2007-May-10 Thu	###	18.44	17.88	###	9,054,589	###	77.7	77.7	0.0
2007-May-09 Wed	17.26	###	17.21	17.88			###	###	1.3
2007-May-08 Tue	17.87	17.87	###	###	5,324,185	###	###	###	0.0
2007-May-07 Mon	###	###	###	###			###	###	0.0
2007-May-04 Fri	###	###	17.41	###			61.1	61.1	0.0
2007-May-03 Thu	###	###	###	17.2			###	###	1.2
2007-May-02 Wed	16.73	###	###	###			76.9	76.9	0.0
2007-May-01 Tue	16.5	16.5	###	16.45	4,265,086	35,186,959	###	###	1.2