(EXL) ELIXINOL WELLNESS LIMITED Daily Prices Page 4

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 Sat 24-May-18 10:46:44 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

(EXL) ELIXINOL WELLNESS LIMITED Daily Prices Page 4...

TOC Company Info for EXL Limits

Company Details for (EXL) ELIXINOL WELLNESS LIMITED

Listing Code	EXL
Listing Name	ELIXINOL WELLNESS LIMITED
GICS Sector	Household & Personal Products
ISIN Name	EXCEL COAL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000EXL4

Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for EXL .. Thursday 16th May 2024

EXL 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	0.0
MAX	###	35,682,228	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for EXL Bottom

<< Previous 1 2 3 4

End of day Prices (full format),

600 Days for (EXL) ELIXINOL WELLNESS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.01
2005-Dec-19 Mon	###	###	###	###	677,041	0	77.2	77.2	0.0
2005-Dec-16 Fri	###	###	###	###	1,454,245	0	67.8	67.8	0.0
2005-Dec-15 Thu	###	###	###	###	486,677	0	###	###	0.0
2005-Dec-14 Wed	###	###	6.21	6.23			17.7	17.7	0.4
2005-Dec-13 Tue	6.42	6.43	###	###			###	###	0.0
2005-Dec-12 Mon	6.5	6.51	6.29	6.41	662,974	###	###	###	0.5
2005-Dec-09 Fri	6.42	6.51	6.41	6.5			80.8	80.8	0.5
2005-Dec-08 Thu	6.52	6.55	6.42	6.46			###	###	###
2005-Dec-07 Wed	###	###	6.53	6.55	475,947	###	21.6	21.6	0.5
2005-Dec-06 Tue	###	###	6.49	6.52			19.4	19.4	0.5
2005-Dec-05 Mon	###	###	6.5	###			75.3	75.3	0.0
2005-Dec-02 Fri	6.4	6.58	6.4	6.56	788,351	###	87.9	87.9	0.5
2005-Dec-01 Thu	###	###	###	6.4			###	###	0.5
2005-Nov-30 Wed	6.58	6.71	6.56	###			69.5	69.5	0.0
2005-Nov-29 Tue	###	###	6.57	###	393,676	1,293,225	30.5	30.5	0.0
2005-Nov-28 Mon	6.58	6.74	6.58	6.7			81.5	81.5	0.5
2005-Nov-25 Fri	###	6.73	6.55	6.59			24.9	24.9	###
2005-Nov-24 Thu	6.85	6.88	###	###	772,226	2,656,457	10.9	10.9	0.0
2005-Nov-23 Wed	6.88	###	6.85	6.85			###	###	###
2005-Nov-22 Tue	###	###	6.84	6.86			31.0	31.0	0.5
2005-Nov-21 Mon	###	###	6.7	6.85			###	###	###
2005-Nov-18 Fri	6.7	6.78	6.52	6.78			76.8	76.8	0.5
2005-Nov-17 Thu	6.25	###	6.25	###	886,573	2,770,540	95.5	95.5	0.0
2005-Nov-16 Wed	###	###	6.23	6.25			21.4	21.4	###
2005-Nov-15 Tue	6.24	###	###	###			79.2	79.2	0.0
2005-Nov-14 Mon	6.48	6.48	6.21	6.24			###	###	0.4
2005-Nov-11 Fri	###	###	6.42	6.5	771,786	###	###	###	0.5
2005-Nov-10 Thu	###	6.7	6.59	###	646,350	###	29.6	29.6	0.0
2005-Nov-09 Wed	6.55	###	6.53	###			###	###	0.0
2005-Nov-08 Tue	6.41	6.55	6.41	6.53	562,180	3,642,926	83.8	83.8	###
2005-Nov-07 Mon	6.56	6.56	###	6.4	1,157,323	###	###	###	0.5
2005-Nov-04 Fri	###	6.72	###	###	960,040	###	###	###	0.0
2005-Nov-03 Thu	6.81	6.87	6.4	###	2,096,624	###	###	###	0.0
2005-Nov-02 Wed	6.75	6.89	6.74	6.79			77.8	77.8	0.5
2005-Nov-01 Tue	6.7	6.74	###	6.7			###	###	0.5
2005-Oct-31 Mon	6.8	6.86	6.7	6.72	644,188	###	###	###	0.5
2005-Oct-28 Fri	6.8	6.85	6.72	6.72			23.7	23.7	0.5
2005-Oct-27 Thu	###	###	###	###	757,847	0	###	###	0.0
2005-Oct-26 Wed	6.89	###	6.84	7	349,843	###	###	###	0.5
2005-Oct-25 Tue	###	7	###	6.76	653,170	###	###	###	0.5
2005-Oct-24 Mon	6.7	6.87	6.7	6.87	298,757	###	89.6	89.6	###
2005-Oct-21 Fri	6.7	6.74	6.52	6.7	895,144	###	70.3	70.3	0.5
2005-Oct-20 Thu	###	###	6.71	6.72	819,677	###	19.2	19.2	0.5
2005-Oct-19 Wed	###	###	###	###			21.0	21.0	0.0
2005-Oct-18 Tue	###	###	###	###			###	###	0.0
2005-Oct-17 Mon	6.84	###	6.72	6.72	838,189	###	17.1	17.1	0.5
2005-Oct-14 Fri	7	###	6.75	6.8			12.2	12.2	0.5
2005-Oct-13 Thu	###	###	7	###			###	###	0.0
2005-Oct-12 Wed	7.22	7.28	###	###	1,193,857	###	###	###	0.0
2005-Oct-11 Tue	###	7.26	7	7.21			79.4	79.4	###
2005-Oct-10 Mon	7.5	7.59	###	###	1,158,050	###	4.3	4.3	0.0
2005-Oct-07 Fri	7.42	7.52	7.4	7.4			###	###	0.5
2005-Oct-06 Thu	7.5	7.59	7.4	7.42	979,840	###	41.4	41.4	0.5
2005-Oct-05 Wed	7.8	7.8	7.56	7.58	1,007,473	###	###	###	###
2005-Oct-04 Tue	###	###	7.75	7.78	1,007,042	3,902,287	16.6	16.6	0.6
2005-Oct-03 Mon	###	###	###	###			73.4	73.4	0.0
2005-Sep-30 Fri	8	8	7.83	7.87			18.8	18.8	0.6
2005-Sep-29 Thu	8	###	7.84	8			###	###	###
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	8	###	###	###			35.3	35.3	0.0
2005-Sep-26 Mon	###	###	7.87	###			28.2	28.2	0.0
2005-Sep-23 Fri	###	###	###	###			###	###	0.0
2005-Sep-22 Thu	7.88	###	7.8	###			###	###	0.0
2005-Sep-21 Wed	###	###	7.79	7.85			###	###	###
2005-Sep-20 Tue	7.53	7.8	7.53	7.78	818,470	6,273,572	###	###	0.6
2005-Sep-19 Mon	7.45	###	7.45	7.53			80.6	80.6	0.5
2005-Sep-16 Fri	###	###	7.46	7.46	609,923	###	15.8	15.8	0.5
2005-Sep-15 Thu	7.72	7.72	###	###			###	###	0.0
2005-Sep-14 Wed	7.5	###	7.49	7.57	502,779	###	###	###	###
2005-Sep-13 Tue	7.4	###	###	###			89.0	89.0	0.0
2005-Sep-12 Mon	7.49	7.52	###	###			19.3	19.3	0.0
2005-Sep-09 Fri	7.43	7.5	###	7.4			###	###	0.5
2005-Sep-08 Thu	7.73	7.73	7.5	7.5	975,272	###	9.6	9.6	0.5
2005-Sep-07 Wed	7.74	7.79	7.7	7.74			###	###	0.6
2005-Sep-06 Tue	7.71	7.85	###	###			33.0	33.0	0.0
2005-Sep-05 Mon	7.88	7.88	7.71	7.71	299,675	###	16.8	16.8	###
2005-Sep-02 Fri	###	###	7.86	7.87			13.7	13.7	0.6
2005-Sep-01 Thu	###	###	7.84	8	529,580	2,075,953	###	###	###
2005-Aug-31 Wed	###	###	7.84	8			73.8	73.8	###
2005-Aug-30 Tue	7.84	###	7.84	###			###	###	0.0
2005-Aug-29 Mon	###	###	7.76	7.84			###	###	0.6
2005-Aug-26 Fri	7.83	###	7.83	###			78.5	78.5	0.0
2005-Aug-25 Thu	###	###	7.82	7.83	1,033,458	4,040,820	###	###	###
2005-Aug-24 Wed	8.21	8.21	###	###	554,324	###	###	###	0.0
2005-Aug-23 Tue	###	###	###	8.21			27.7	27.7	###
2005-Aug-22 Mon	###	8.28	###	###	806,129	3,337,374	88.3	88.3	0.0
2005-Aug-19 Fri	###	8	7.55	###	1,339,474	###	24.6	24.6	0.0
2005-Aug-18 Thu	7.88	###	7.86	7.86	794,175	###	39.0	39.0	###
2005-Aug-17 Wed	###	###	7.86	7.86			9.6	9.6	###
2005-Aug-16 Tue	###	###	###	###			###	###	0.0
2005-Aug-15 Mon	###	###	###	###	721,925	0	81.4	81.4	0.0
2005-Aug-12 Fri	8	###	7.85	###			###	###	0.0
2005-Aug-11 Thu	7.78	8.2	7.78	8.2	1,823,955	###	###	###	0.6
2005-Aug-10 Wed	###	###	###	###			33.6	33.6	0.0
2005-Aug-09 Tue	7.77	7.77	7.57	###			###	###	0.0
2005-Aug-08 Mon	7.74	7.85	7.73	7.76			69.5	69.5	0.6
2005-Aug-05 Fri	7.57	7.72	7.54	7.7			###	###	0.6
2005-Aug-04 Thu	7.52	7.57	7.46	7.54			73.2	73.2	0.5
2005-Aug-03 Wed	7.45	7.52	7.45	7.5			###	###	0.5
2005-Aug-02 Tue	7.45	7.47	7.41	7.44			31.0	31.0	###
2005-Aug-01 Mon	7.4	7.45	###	7.4	311,648	1,160,888	71.4	71.4	0.5
2005-Jul-29 Fri	7.4	7.45	###	###	278,587	###	30.4	30.4	0.0
2005-Jul-28 Thu	7.57	7.57	###	###	438,073	###	###	###	0.0
2005-Jul-27 Wed	7.23	7.58	7.23	7.58	1,066,183	7,895,085	###	###	###
2005-Jul-26 Tue	###	###	7.25	7.28			22.6	22.6	0.5
2005-Jul-25 Mon	7.48	7.49	7.25	###	1,349,344	###	13.9	13.9	0.0
2005-Jul-22 Fri	8.22	8.48	###	7.47	3,727,926	###	1.3	1.3	###
2005-Jul-21 Thu	7.8	###	7.7	###	1,848,544	###	###	###	0.0
2005-Jul-20 Wed	7.21	7.5	7.21	7.46	728,947	###	91.1	91.1	0.5
2005-Jul-19 Tue	###	7.23	###	###	289,248	###	82.6	82.6	0.0
2005-Jul-18 Mon	###	###	###	###			###	###	0.0
2005-Jul-15 Fri	7.2	7.24	###	###	182,588	###	###	###	0.0
2005-Jul-14 Thu	###	7.2	###	7.2	216,059	###	###	###	0.5
2005-Jul-13 Wed	7	###	###	###	458,150	0	###	###	0.0
2005-Jul-12 Tue	###	7.4	###	###			9.8	9.8	0.0
2005-Jul-11 Mon	7.5	7.5	###	7.4			###	###	0.5
2005-Jul-08 Fri	###	7.53	###	7.43	238,021	896,149	79.0	79.0	###
2005-Jul-07 Thu	###	7.47	###	7.4			79.5	79.5	0.5
2005-Jul-06 Wed	###	###	###	###			71.5	71.5	0.0
2005-Jul-05 Tue	###	7.46	###	###	411,285	###	68.3	68.3	0.0
2005-Jul-04 Mon	7.4	7.54	###	###			###	###	0.0
2005-Jul-01 Fri	7.54	7.59	###	7.4	409,747	1,554,989	###	###	0.5
2005-Jun-30 Thu	7.57	7.57	###	7.49			###	###	###
2005-Jun-29 Wed	7.5	###	7.5	###			81.8	81.8	0.0
2005-Jun-28 Tue	7.44	7.44	###	7.44			65.2	65.2	###
2005-Jun-27 Mon	7.21	7.5	###	###	301,627	###	87.3	87.3	0.0
2005-Jun-24 Fri	7.4	7.53	###	###	389,076	1,464,871	31.8	31.8	0.0
2005-Jun-23 Thu	7.53	7.57	7.48	7.53			###	###	0.5
2005-Jun-22 Wed	###	###	7.45	7.54	474,472	###	###	###	0.5
2005-Jun-21 Tue	7.75	7.81	###	###			30.6	30.6	0.0
2005-Jun-20 Mon	7.8	7.85	###	###	479,424	###	###	###	0.0
2005-Jun-17 Fri	7.46	###	7.45	###			###	###	0.0
2005-Jun-16 Thu	7.25	7.48	7.25	###			83.8	83.8	0.0
2005-Jun-15 Wed	7.2	7.2	###	###	535,722	###	25.6	25.6	0.0
2005-Jun-14 Tue	###	7.25	###	###			27.5	27.5	0.0
2005-Jun-10 Fri	###	###	###	###			69.5	69.5	0.0
2005-Jun-09 Thu	###	###	6.89	###	508,640	###	90.9	90.9	0.0
2005-Jun-08 Wed	###	###	6.89	###	479,680	###	###	###	0.0
2005-Jun-07 Tue	7.29	7.29	###	###			16.0	16.0	0.0
2005-Jun-06 Mon	###	###	###	###	594,052	0	###	###	0.0
2005-Jun-03 Fri	###	7.25	6.84	7.25			###	###	0.5
2005-Jun-02 Thu	6.89	###	6.88	###	695,782	###	72.7	72.7	0.0
2005-Jun-01 Wed	###	6.8	###	6.8	909,982	###	###	###	0.5
2005-May-31 Tue	6.2	###	###	###			###	###	0.0
2005-May-30 Mon	6.22	6.26	###	6.2			32.2	32.2	0.4
2005-May-27 Fri	###	6.25	###	6.2			70.0	70.0	0.4
2005-May-26 Thu	###	6.2	###	###			###	###	0.0
2005-May-25 Wed	###	###	###	###	459,372	0	14.9	14.9	0.0
2005-May-24 Tue	6.2	###	###	6.24	1,054,870	0	69.6	69.6	0.4
2005-May-23 Mon	###	6.23	###	###	844,749	###	67.3	67.3	0.0
2005-May-20 Fri	6.45	6.45	###	6.21			7.2	7.2	###
2005-May-19 Thu	###	6.4	###	6.4	583,743	1,867,977	###	###	0.5
2005-May-18 Wed	5.85	###	5.85	6	621,025	###	86.8	86.8	0.4
2005-May-17 Tue	###	6.25	5.73	5.8	742,588	###	6.2	6.2	0.4
2005-May-16 Mon	6.29	###	###	###			###	###	0.0
2005-May-13 Fri	6.4	6.4	###	6.26			###	###	0.4
2005-May-12 Thu	6.55	6.56	6.42	6.42			###	###	0.5
2005-May-11 Wed	6.46	###	6.42	6.53	232,926	###	###	###	###
2005-May-10 Tue	6.75	6.87	###	6.5	862,283	2,961,942	###	###	0.5
2005-May-09 Mon	###	6.75	6.55	6.7	385,443	###	###	###	0.5
2005-May-06 Fri	###	6.57	###	6.55			87.5	87.5	0.5
2005-May-05 Thu	###	6.55	6	6.23	2,116,071	13,278,345	26.4	26.4	0.4
2005-May-04 Wed	6.82	6.82	###	6.46	1,115,254	###	10.2	10.2	###
2005-May-03 Tue	###	###	6.85	6.85	823,885	###	###	###	###
2005-May-02 Mon	###	7.45	###	###	404,787	###	###	###	0.0
2005-Apr-29 Fri	7.5	7.54	7.2	###			23.5	23.5	0.0
2005-Apr-28 Thu	###	7.72	7.58	###	1,462,989	###	40.7	40.7	0.0
2005-Apr-27 Wed	7.44	7.71	7.44	###	1,134,172	8,591,352	###	###	0.0
2005-Apr-26 Tue	7.52	###	7.51	7.52	838,749	###	###	###	0.5
2005-Apr-22 Fri	7.8	7.83	7.4	7.51	1,345,658	10,247,185	###	###	###
2005-Apr-21 Thu	7.5	7.75	7.4	###	375,151	###	86.0	86.0	0.0
2005-Apr-20 Wed	###	7.81	7.55	###			###	###	0.0
2005-Apr-19 Tue	7.25	7.55	7.25	7.4			73.5	73.5	0.5
2005-Apr-18 Mon	7	###	###	###	886,376	0	###	###	0.0
2005-Apr-15 Fri	7.5	7.5	###	###	711,573	###	###	###	0.0
2005-Apr-14 Thu	7.76	7.76	7.56	7.7	531,384	###	39.5	39.5	0.6
2005-Apr-13 Wed	7.79	###	7.77	###	957,151	###	###	###	0.0
2005-Apr-12 Tue	7.8	7.83	7.76	7.76	747,022	###	28.8	28.8	0.6
2005-Apr-11 Mon	7.78	7.81	7.71	7.8			78.7	78.7	0.6
2005-Apr-08 Fri	7.77	7.78	###	7.77			###	###	0.6
2005-Apr-07 Thu	7.54	###	7.5	###			77.8	77.8	0.0
2005-Apr-06 Wed	###	###	7.4	7.4	563,787	###	16.1	16.1	0.5
2005-Apr-05 Tue	###	###	7.4	###	5,132,373	18,989,780	###	###	0.0
2005-Apr-04 Mon	###	###	###	7.73	351,620	0	19.5	19.5	0.6
2005-Apr-01 Fri	7.71	8	7.71	7.89	848,370	6,663,946	###	###	###
2005-Mar-31 Thu	7.22	7.5	7.2	7.5			###	###	0.5
2005-Mar-30 Wed	###	###	6.75	###			###	###	0.0
2005-Mar-29 Tue	7.55	7.8	7.5	7.5			###	###	0.5
2005-Mar-24 Thu	###	7.85	###	7.52			###	###	0.5
2005-Mar-23 Wed	8.23	8.23	###	7.74	833,783	###	###	###	0.6
2005-Mar-22 Tue	8.5	8.5	8.2	8.23	488,547	###	12.4	12.4	0.6
2005-Mar-21 Mon	8.54	8.58	8.45	8.5	313,288	2,667,647	32.0	32.0	0.6
2005-Mar-18 Fri	8.52	###	8.5	8.55			###	###	###
2005-Mar-17 Thu	8.54	8.55	8.5	8.5	994,844	8,481,045	36.4	36.4	0.6
2005-Mar-16 Wed	###	8.7	###	8.51	986,483	###	###	###	0.6
2005-Mar-15 Tue	8.29	8.29	###	8.2	2,061,972	8,546,873	###	###	0.6
2005-Mar-14 Mon	###	###	###	###	913,382	0	90.5	90.5	0.0
2005-Mar-11 Fri	7.7	###	7.7	###	1,232,484	###	###	###	0.0
2005-Mar-10 Thu	###	7.58	###	7.52	1,085,852	4,115,379	###	###	0.5
2005-Mar-09 Wed	###	###	6.87	7	760,055	2,610,788	75.6	75.6	0.5
2005-Mar-08 Tue	6.76	###	6.76	6.81	619,550	2,094,079	###	###	###
2005-Mar-07 Mon	6.46	6.77	6.46	6.72	197,452	1,306,144	###	###	0.5
2005-Mar-04 Fri	6.55	###	6.43	6.43	251,324	###	16.7	16.7	###
2005-Mar-03 Thu	6.57	6.57	6.41	6.45	559,257	3,629,577	###	###	###
2005-Mar-02 Wed	6.56	6.86	6.56	6.57	652,144	4,375,886	###	###	###
2005-Mar-01 Tue	###	###	6.58	6.58			###	###	0.5
2005-Feb-28 Mon	7	###	###	7			68.4	68.4	0.5
2005-Feb-25 Fri	6.89	7	6.79	###			###	###	0.0
2005-Feb-24 Thu	6.59	###	6.56	###			83.7	83.7	0.0
2005-Feb-23 Wed	6.58	###	###	6.45			###	###	###
2005-Feb-22 Tue	6.45	6.58	###	6.58			89.2	89.2	0.5
2005-Feb-21 Mon	6.41	6.45	###	###			###	###	0.0
2005-Feb-18 Fri	6.47	6.58	###	6.41			###	###	0.5
2005-Feb-17 Thu	6.57	6.57	6.2	6.47	816,621	5,214,125	###	###	0.5
2005-Feb-16 Wed	###	6.4	###	6.4	421,176	###	###	###	0.5
2005-Feb-15 Tue	###	###	###	###	313,278	0	###	###	0.0
2005-Feb-14 Mon	###	###	###	###			###	###	0.0
2005-Feb-11 Fri	###	###	###	###	542,121	0	###	###	0.0
2005-Feb-10 Thu	###	###	###	###	690,848	0	87.2	87.2	0.0
2005-Feb-09 Wed	###	###	###	###			23.8	23.8	0.0
2005-Feb-08 Tue	###	###	###	###	180,270	0	###	###	0.0
2005-Feb-07 Mon	###	###	###	###			26.7	26.7	0.0
2005-Feb-04 Fri	###	6.26	###	###			###	###	0.0
2005-Feb-03 Thu	###	###	5.88	###			78.4	78.4	0.0
2005-Feb-02 Wed	5.85	###	5.75	###	322,877	928,271	###	###	0.0
2005-Feb-01 Tue	5.8	###	5.8	5.81	251,927	730,588	###	###	###
2005-Jan-31 Mon	###	5.79	###	5.77			83.6	83.6	0.4
2005-Jan-28 Fri	5.87	5.87	###	5.71			###	###	0.4
2005-Jan-27 Thu	5.81	5.89	5.77	5.87	454,272	###	###	###	###
2005-Jan-25 Tue	###	###	5.79	5.8			###	###	0.4
2005-Jan-24 Mon	5.77	###	5.76	###	1,308,646	###	###	###	0.0
2005-Jan-21 Fri	5.73	5.78	###	5.76			71.3	71.3	###
2005-Jan-20 Thu	5.59	5.8	5.55	5.73	2,015,382	###	###	###	###
2005-Jan-19 Wed	5.28	5.53	5.28	5.5	745,621	4,030,081	94.8	94.8	0.4
2005-Jan-18 Tue	###	5.43	###	5.27	784,320	2,129,428	###	###	###
2005-Jan-17 Mon	5.49	5.49	5.4	5.4			###	###	0.4
2005-Jan-14 Fri	###	5.49	###	5.49	1,457,275	###	92.3	92.3	0.4
2005-Jan-13 Thu	5.25	###	5.25	###	1,006,742	###	85.5	85.5	0.0
2005-Jan-12 Wed	5.2	5.26	###	5.2			###	###	###
2005-Jan-11 Tue	###	5.22	###	###	1,232,688	###	84.6	84.6	0.0
2005-Jan-10 Mon	###	###	###	###	515,547	0	###	###	0.0
2005-Jan-07 Fri	###	###	###	###	691,981	0	###	###	0.0
2005-Jan-06 Thu	###	###	###	###			92.3	92.3	0.0
2005-Jan-05 Wed	###	###	4.83	###	744,973	###	24.2	24.2	0.0
2005-Jan-04 Tue	###	###	###	###			###	###	0.0
2004-Dec-31 Fri	###	4.71	###	###	79,540	###	20.1	20.1	0.0
2004-Dec-30 Thu	4.73	4.73	###	###			###	###	0.0
2004-Dec-29 Wed	4.74	4.75	4.7	4.71	73,584	347,684	###	###	###
2004-Dec-24 Fri	4.74	4.74	###	4.74			###	###	0.3
2004-Dec-23 Thu	4.83	4.83	###	4.75			###	###	###
2004-Dec-22 Wed	###	4.83	###	4.83			89.1	89.1	0.3
2004-Dec-21 Tue	4.46	###	4.46	4.58			###	###	0.3
2004-Dec-20 Mon	4.54	4.57	4.4	4.43			14.8	14.8	###
2004-Dec-17 Fri	###	###	4.53	4.56	739,742	###	###	###	0.3
2004-Dec-16 Thu	4.7	4.76	###	4.7	901,726	###	###	###	0.3
2004-Dec-15 Wed	4.81	4.82	4.73	4.78			###	###	###
2004-Dec-14 Tue	4.81	4.88	4.79	4.83			75.5	75.5	0.3
2004-Dec-13 Mon	4.7	4.83	4.7	4.73			80.5	80.5	0.3
2004-Dec-10 Fri	4.48	###	4.45	4.57			84.0	84.0	###
2004-Dec-09 Thu	###	###	4.4	4.5			###	###	###
2004-Dec-08 Wed	4.88	4.88	4.57	###			###	###	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	5.24	5.28	###	###			###	###	0.0
2004-Dec-03 Fri	###	5.25	5	5.25			89.4	89.4	0.4
2004-Dec-02 Thu	###	5.28	###	###	436,123	###	###	###	0.0
2004-Dec-01 Wed	###	###	###	###	1,209,788	0	###	###	0.0
2004-Nov-30 Tue	5.26	###	5.23	5.29			72.0	72.0	0.4
2004-Nov-29 Mon	###	###	5.22	5.23	177,725	###	###	###	###
2004-Nov-26 Fri	###	###	5.24	5.25	416,826	1,092,084	12.8	12.8	0.4
2004-Nov-25 Thu	###	5.46	###	###	564,486	1,541,046	64.8	64.8	0.0
2004-Nov-24 Wed	###	5.51	###	###			###	###	0.0
2004-Nov-23 Tue	###	###	###	###			88.1	88.1	0.0
2004-Nov-22 Mon	###	5	4.87	###	340,321	1,679,484	35.3	35.3	0.0
2004-Nov-19 Fri	###	###	###	5			###	###	0.4
2004-Nov-18 Thu	###	###	###	###			96.0	96.0	0.0
2004-Nov-17 Wed	4.72	4.72	4.5	###	527,280	###	18.9	18.9	0.0
2004-Nov-16 Tue	4.85	4.86	4.73	4.73	161,929	776,449	15.9	15.9	0.3
2004-Nov-15 Mon	4.79	4.85	4.77	4.85	205,456	988,243	###	###	###
2004-Nov-12 Fri	4.78	4.89	4.74	4.8	238,151	###	###	###	0.3
2004-Nov-11 Thu	4.8	4.89	4.74	4.78	590,522	###	29.1	29.1	###
2004-Nov-10 Wed	4.7	4.8	4.7	4.78			###	###	###
2004-Nov-09 Tue	###	4.7	4.58	###			###	###	0.0
2004-Nov-08 Mon	4.45	4.59	4.45	4.54	307,283	###	85.6	85.6	0.3
2004-Nov-05 Fri	4.51	4.57	4.4	4.4			12.0	12.0	0.3
2004-Nov-04 Thu	4.23	4.47	4.23	4.47	667,674	2,904,381	95.9	95.9	###
2004-Nov-03 Wed	###	###	4.25	4.25			###	###	###
2004-Nov-02 Tue	4.41	4.5	###	###			###	###	0.0
2004-Nov-01 Mon	###	4.46	###	4.44			80.8	80.8	0.3
2004-Oct-29 Fri	4.55	4.56	###	4.4	424,427	###	###	###	0.3
2004-Oct-28 Thu	###	###	4.53	4.54	469,787	###	###	###	0.3
2004-Oct-27 Wed	###	4.72	4.53	4.53	215,247	###	###	###	###
2004-Oct-26 Tue	###	4.75	###	###	347,450	###	###	###	0.0
2004-Oct-25 Mon	4.75	4.84	###	###			13.2	13.2	0.0
2004-Oct-22 Fri	###	4.75	###	###	848,155	###	68.3	68.3	0.0
2004-Oct-21 Thu	###	###	4.54	###	390,789	###	###	###	0.0
2004-Oct-20 Wed	###	###	4.57	###	999,323	2,283,453	###	###	0.0
2004-Oct-19 Tue	4.43	4.58	4.43	4.55	671,777	3,026,355	89.8	89.8	0.3
2004-Oct-18 Mon	4.43	4.48	4.41	4.43	701,577	###	70.6	70.6	###
2004-Oct-15 Fri	###	4.45	###	###	949,843	###	78.8	78.8	0.0
2004-Oct-14 Thu	###	###	###	###			###	###	0.0
2004-Oct-13 Wed	4.22	###	4.22	###	673,043	1,420,120	87.7	87.7	0.0
2004-Oct-12 Tue	###	4.2	###	###			###	###	0.0
2004-Oct-11 Mon	###	4.22	###	###			31.0	31.0	0.0
2004-Oct-08 Fri	3.85	###	3.85	###	892,456	1,717,977	94.7	94.7	0.0
2004-Oct-07 Thu	###	###	3.81	3.82	914,956	###	###	###	0.3
2004-Oct-06 Wed	###	###	###	###			16.8	16.8	0.0
2004-Oct-05 Tue	###	###	###	###	656,349	0	###	###	0.0
2004-Oct-04 Mon	###	###	###	###			###	###	0.0
2004-Oct-01 Fri	3.85	###	3.84	###	452,970	###	###	###	0.0
2004-Sep-30 Thu	3.88	###	3.85	3.85			26.5	26.5	0.3
2004-Sep-29 Wed	3.8	3.85	3.78	3.85			###	###	0.3
2004-Sep-28 Tue	3.83	3.84	3.73	3.75	179,853	680,743	13.3	13.3	0.3
2004-Sep-27 Mon	3.8	3.84	3.76	3.8			###	###	###
2004-Sep-24 Fri	3.7	3.8	###	3.8			###	###	###
2004-Sep-23 Thu	###	3.72	###	###			###	###	0.0
2004-Sep-22 Wed	3.58	3.7	3.58	###	308,771	1,123,926	###	###	0.0
2004-Sep-21 Tue	###	###	3.59	3.59			15.6	15.6	###
2004-Sep-20 Mon	###	###	###	###	163,277	0	30.2	30.2	0.0
2004-Sep-17 Fri	###	###	###	###			###	###	0.0
2004-Sep-16 Thu	3.58	3.59	3.5	3.59			###	###	###
2004-Sep-15 Wed	3.5	###	3.49	3.54	367,873	###	###	###	0.3
2004-Sep-14 Tue	###	3.5	###	3.49			90.8	90.8	###
2004-Sep-13 Mon	###	3.4	3.27	3.4			82.5	82.5	0.2
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	###	###	3.26	###	483,848	788,672	72.5	72.5	0.0
2004-Sep-08 Wed	###	###	###	###			###	###	0.0
2004-Sep-07 Tue	3.56	3.56	###	3.44			9.7	9.7	0.2
2004-Sep-06 Mon	###	###	3.55	3.55			11.4	11.4	###
2004-Sep-03 Fri	3.58	###	3.58	###			###	###	0.0
2004-Sep-02 Thu	3.4	3.58	3.4	3.58	351,178	###	95.6	95.6	0.3
2004-Sep-01 Wed	###	3.41	###	###			30.3	30.3	0.0
2004-Aug-31 Tue	3.4	3.42	###	3.4	164,653	281,556	70.8	70.8	0.2
2004-Aug-30 Mon	3.42	3.43	3.4	3.4			###	###	0.2
2004-Aug-27 Fri	3.4	3.42	3.4	3.42			67.3	67.3	0.2
2004-Aug-26 Thu	###	3.44	###	3.41	457,685	###	###	###	###
2004-Aug-25 Wed	3.5	3.5	3.4	3.4	456,173	###	###	###	0.2
2004-Aug-24 Tue	3.43	3.48	3.41	3.48			81.7	81.7	0.2
2004-Aug-23 Mon	###	3.47	###	3.42	486,247	###	###	###	0.2
2004-Aug-20 Fri	###	###	###	###	736,974	0	###	###	0.0
2004-Aug-19 Thu	###	3.2	###	###			75.8	75.8	0.0
2004-Aug-18 Wed	###	###	###	###	335,475	0	###	###	0.0
2004-Aug-17 Tue	###	###	###	###			###	###	0.0
2004-Aug-16 Mon	###	###	###	###	86,253	0	###	###	0.0
2004-Aug-13 Fri	###	###	###	###	290,788	0	22.6	22.6	0.0
2004-Aug-12 Thu	###	3.2	###	###	1,054,429	1,687,086	###	###	0.0
2004-Aug-11 Wed	###	3	###	###	803,759	###	71.4	71.4	0.0
2004-Aug-10 Tue	###	###	###	###			###	###	0.0
2004-Aug-09 Mon	###	###	###	###	379,650	0	###	###	0.0
2004-Aug-06 Fri	###	###	###	###	250,757	0	83.8	83.8	0.0
2004-Aug-05 Thu	###	###	###	###			###	###	0.0
2004-Aug-04 Wed	###	###	###	###			23.9	23.9	0.0
2004-Aug-03 Tue	###	###	###	###			###	###	0.0
2004-Aug-02 Mon	###	###	###	###	385,550	0	24.2	24.2	0.0
2004-Jul-30 Fri	###	###	###	###	229,240	0	###	###	0.0
2004-Jul-29 Thu	###	###	###	###			71.6	71.6	0.0
2004-Jul-28 Wed	2.8	2.89	2.8	2.89	339,029	###	91.1	91.1	###
2004-Jul-27 Tue	2.76	2.83	2.75	2.78			74.0	74.0	0.2
2004-Jul-26 Mon	2.84	2.84	###	2.76	769,982	1,093,374	###	###	0.2
2004-Jul-23 Fri	2.84	2.88	2.84	2.84	392,243	###	###	###	0.2
2004-Jul-22 Thu	2.89	###	2.84	2.84			###	###	0.2
2004-Jul-21 Wed	###	###	2.86	2.88			22.8	22.8	0.2
2004-Jul-20 Tue	###	3	2.89	###	421,480	1,241,258	12.1	12.1	0.0
2004-Jul-19 Mon	2.89	###	2.89	###	795,543	1,149,559	###	###	0.0
2004-Jul-16 Fri	###	###	2.84	2.87			21.0	21.0	###
2004-Jul-15 Thu	###	###	2.88	###			###	###	0.0
2004-Jul-14 Wed	###	###	###	###	456,585	0	###	###	0.0
2004-Jul-13 Tue	###	###	###	###	910,480	0	###	###	0.0
2004-Jul-12 Mon	###	###	###	###			76.8	76.8	0.0
2004-Jul-09 Fri	3	###	###	###	820,086	0	###	###	0.0
2004-Jul-08 Thu	2.86	3	2.86	###			93.9	93.9	0.0
2004-Jul-07 Wed	2.81	2.84	2.8	2.8			###	###	0.2
2004-Jul-06 Tue	2.73	2.8	2.73	2.8			###	###	0.2
2004-Jul-05 Mon	###	2.7	###	###	603,947	815,328	87.1	87.1	0.0
2004-Jul-02 Fri	###	###	###	###			###	###	0.0
2004-Jul-01 Thu	###	2.7	###	###	470,320	###	###	###	0.0
2004-Jun-30 Wed	###	2.7	###	###			20.6	20.6	0.0
2004-Jun-29 Tue	###	2.7	###	###	371,477	###	24.2	24.2	0.0
2004-Jun-28 Mon	2.73	2.73	###	2.7			###	###	0.2
2004-Jun-25 Fri	###	2.75	###	###			85.6	85.6	0.0
2004-Jun-24 Thu	2.59	###	2.58	###	1,128,274	1,455,473	###	###	0.0
2004-Jun-23 Wed	2.54	2.58	2.5	2.58	307,344	780,653	84.0	84.0	0.2
2004-Jun-22 Tue	2.58	###	2.55	2.57	998,227	###	###	###	###
2004-Jun-21 Mon	2.57	###	2.53	2.53	455,159	575,776	16.4	16.4	###
2004-Jun-18 Fri	2.47	2.54	2.47	2.53			###	###	###
2004-Jun-17 Thu	###	2.47	###	2.46			93.1	93.1	0.2
2004-Jun-16 Wed	###	###	###	###	338,727	0	###	###	0.0
2004-Jun-15 Tue	###	###	###	###			30.3	30.3	0.0
2004-Jun-14 Mon	###	###	###	###			###	###	0.0
2004-Jun-11 Fri	###	###	###	###			75.2	75.2	0.0
2004-Jun-10 Thu	2.41	2.41	###	###	1,116,845	###	###	###	0.0
2004-Jun-09 Wed	2.46	2.46	2.42	2.42			20.4	20.4	0.2
2004-Jun-08 Tue	2.44	2.47	2.41	2.41			###	###	0.2
2004-Jun-07 Mon	2.43	2.45	2.41	2.42	317,520	771,573	31.4	31.4	0.2
2004-Jun-04 Fri	###	2.43	###	2.42	977,250	1,187,358	87.7	87.7	0.2
2004-Jun-03 Thu	###	###	###	###	755,670	0	30.1	30.1	0.0
2004-Jun-02 Wed	###	###	###	###	568,327	0	###	###	0.0
2004-Jun-01 Tue	2.25	###	2.25	2.29	680,222	765,249	###	###	###
2004-May-31 Mon	###	###	2.26	2.27			###	###	0.2
2004-May-28 Fri	###	###	###	###			93.5	93.5	0.0
2004-May-27 Thu	###	###	###	###			###	###	0.0
2004-May-26 Wed	###	###	###	###	563,872	0	###	###	0.0
2004-May-25 Tue	###	###	###	###			###	###	0.0
2004-May-24 Mon	###	###	###	###	232,829	0	###	###	0.0
2004-May-21 Fri	###	###	###	###			###	###	0.0
2004-May-20 Thu	###	###	###	###			29.8	29.8	0.0
2004-May-19 Wed	###	###	###	###			###	###	0.0
2004-May-18 Tue	###	###	###	###			###	###	0.0
2004-May-17 Mon	###	###	###	###			###	###	0.0
2004-May-14 Fri	###	###	###	###			###	###	0.0
2004-May-13 Thu	###	###	###	###	2,068,649	0	###	###	0.0
2004-May-12 Wed	###	###	###	###	994,377	0	###	###	0.0
2004-May-11 Tue	###	###	###	###			71.2	71.2	0.0
2004-May-10 Mon	###	###	###	###			25.9	25.9	0.0
2004-May-07 Fri	###	2	###	###			31.2	31.2	0.0
2004-May-06 Thu	###	2	###	###			###	###	0.0
2004-May-05 Wed	###	###	###	###	1,048,250	0	###	###	0.0
2004-May-04 Tue	###	###	###	2	2,597,984	0	###	###	0.1
2004-May-03 Mon	###	###	1.88	###	8,392,847	7,889,276	37.0	37.0	0.0
2004-Mar-05 Fri	6.55	###	6.43	6.43	251,324	###	16.9	16.9	###