(ABC) ADBRI LIMITED Daily Prices Page 16

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

_{Currently Wed 26-Jan-14 01:50:45 AM 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

(ABC) ADBRI LIMITED Daily Prices Page 16...

TOC Company Info for ABC Limits

Company Details for (ABC) ADBRI LIMITED

Listing Code	ABC
Listing Name	ADBRI LIMITED
GICS Sector	Materials
ISIN Name	ADELAIDE BRIGHTON
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ABC7

Maximum Price date available .. Friday 9th January 2026
Latest price with VOLUME for ABC .. Monday 17th June 2024

ABC 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	###	###	0.0
MAX	###	198,684,426	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ABC Bottom

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

End of day Prices (full format),

344 Days for (ABC) ADBRI LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2003-Nov-13 Thu	###	1.24	###	1.24			93.1	93.1	0.1
2003-Nov-12 Wed	###	1.21	###	###			74.7	74.7	0.0
2003-Nov-11 Tue	1.22	1.22	###	###			###	###	0.0
2003-Nov-10 Mon	1.26	1.29	1.21	1.25			###	###	###
2003-Nov-07 Fri	1.27	1.28	1.25	1.26	290,474	367,449	###	###	###
2003-Nov-06 Thu	###	###	1.27	###	358,249	227,488	###	###	0.0
2003-Nov-05 Wed	###	###	###	###			27.8	27.8	0.0
2003-Nov-04 Tue	###	###	###	###	168,070	0	75.7	75.7	0.0
2003-Nov-03 Mon	###	###	###	###			33.0	33.0	0.0
2003-Oct-31 Fri	###	###	###	###			32.5	32.5	0.0
2003-Oct-30 Thu	###	###	###	###			68.0	68.0	0.0
2003-Oct-29 Wed	###	###	###	###	71,383	0	81.1	81.1	0.0
2003-Oct-28 Tue	###	###	###	###			76.8	76.8	0.0
2003-Oct-27 Mon	###	###	###	###	97,955	0	###	###	0.0
2003-Oct-24 Fri	###	###	###	###			74.3	74.3	0.0
2003-Oct-23 Thu	###	###	###	###	404,641	0	76.7	76.7	0.0
2003-Oct-22 Wed	###	###	###	###			33.6	33.6	0.0
2003-Oct-21 Tue	###	###	###	###	573,385	0	75.5	75.5	0.0
2003-Oct-20 Mon	###	###	1.25	###	566,048	353,780	###	###	0.0
2003-Oct-17 Fri	###	###	###	###	125,642	0	###	###	0.0
2003-Oct-16 Thu	1.44	1.44	###	###	219,428	157,988	###	###	0.0
2003-Oct-15 Wed	1.46	1.46	1.43	1.44	249,751	###	###	###	0.1
2003-Oct-14 Tue	1.43	1.47	1.42	1.45	143,320	###	78.0	78.0	###
2003-Oct-13 Mon	1.45	1.46	1.42	1.45			66.3	66.3	###
2003-Oct-10 Fri	###	1.44	###	1.44			89.6	89.6	0.1
2003-Oct-09 Thu	1.4	1.4	###	###			20.2	20.2	0.0
2003-Oct-08 Wed	1.4	1.42	###	1.41			###	###	###
2003-Oct-07 Tue	###	1.41	###	1.4			###	###	###
2003-Oct-06 Mon	###	###	###	###	75,643	0	69.9	69.9	0.0
2003-Oct-03 Fri	###	1.4	###	###			###	###	0.0
2003-Oct-02 Thu	###	1.41	###	###			###	###	0.0
2003-Oct-01 Wed	1.4	1.4	###	1.4			71.0	71.0	###
2003-Sep-30 Tue	###	1.4	###	###			###	###	0.0
2003-Sep-29 Mon	###	1.4	###	###	143,377	###	70.9	70.9	0.0
2003-Sep-26 Fri	###	1.4	###	###	234,922	164,445	73.6	73.6	0.0
2003-Sep-25 Thu	###	1.4	###	###	7,919,620	###	33.7	33.7	0.0
2003-Sep-24 Wed	1.4	1.41	###	1.41	571,827	###	69.4	69.4	###
2003-Sep-23 Tue	1.4	1.41	1.4	1.41			###	###	###
2003-Sep-22 Mon	1.41	1.41	###	1.4			###	###	###
2003-Sep-19 Fri	1.46	1.46	1.4	1.41	944,382	###	###	###	###
2003-Sep-18 Thu	1.44	1.45	1.41	1.42			21.9	21.9	###
2003-Sep-17 Wed	1.43	1.44	1.43	1.44			74.9	74.9	0.1
2003-Sep-16 Tue	1.42	1.44	1.41	1.44			79.4	79.4	0.1
2003-Sep-15 Mon	1.4	1.42	1.4	1.41			76.3	76.3	###
2003-Sep-12 Fri	###	1.43	###	1.4	636,678	455,224	74.6	74.6	###
2003-Sep-11 Thu	###	1.4	###	###			###	###	0.0
2003-Sep-10 Wed	###	1.4	###	1.4	943,058	660,140	###	###	###
2003-Sep-09 Tue	1.4	1.4	###	###	319,689	223,782	29.2	29.2	0.0
2003-Sep-08 Mon	1.42	1.43	1.4	1.41	1,223,055	1,730,622	27.8	27.8	###
2003-Sep-05 Fri	1.43	1.45	1.42	1.43	944,227	###	###	###	0.1
2003-Sep-04 Thu	###	1.42	###	1.42			82.8	82.8	###
2003-Sep-03 Wed	###	###	###	###	704,488	0	82.4	82.4	0.0
2003-Sep-02 Tue	###	###	###	###	368,886	0	###	###	0.0
2003-Sep-01 Mon	###	###	###	###	152,687	0	###	###	0.0
2003-Aug-29 Fri	###	###	###	###			29.4	29.4	0.0
2003-Aug-28 Thu	###	###	###	###			###	###	0.0
2003-Aug-27 Wed	1.29	###	1.29	###			###	###	0.0
2003-Aug-26 Tue	###	###	1.29	###			10.2	10.2	0.0
2003-Aug-25 Mon	###	###	###	###	596,629	0	72.4	72.4	0.0
2003-Aug-22 Fri	###	###	1.29	###	2,866,573	###	78.2	78.2	0.0
2003-Aug-21 Thu	###	###	1.29	1.29			4.7	4.7	0.1
2003-Aug-20 Wed	###	1.45	1.26	###	1,256,959	1,703,179	###	###	0.0
2003-Aug-19 Tue	1.5	1.5	###	###	403,053	302,289	3.8	3.8	0.0
2003-Aug-18 Mon	1.49	1.5	1.48	1.49	139,249	207,481	66.4	66.4	###
2003-Aug-15 Fri	1.48	1.5	1.46	1.47			27.3	27.3	###
2003-Aug-14 Thu	1.54	1.54	1.48	1.49	226,070	###	9.8	9.8	###
2003-Aug-13 Wed	1.46	1.53	1.46	1.52	1,240,685	1,854,824	88.7	88.7	0.1
2003-Aug-12 Tue	1.46	1.46	1.44	1.45	1,583,570	2,296,176	###	###	###
2003-Aug-11 Mon	1.44	1.46	1.44	1.45	269,479	390,744	70.9	70.9	###
2003-Aug-08 Fri	1.44	1.46	1.44	1.44			###	###	0.1
2003-Aug-07 Thu	1.44	1.49	1.42	1.42	602,174	###	21.0	21.0	###
2003-Aug-06 Wed	###	1.43	###	1.41	399,474	285,623	91.7	91.7	###
2003-Aug-05 Tue	###	###	###	###	149,672	0	26.8	26.8	0.0
2003-Aug-04 Mon	###	###	###	###			###	###	0.0
2003-Aug-01 Fri	###	###	###	###			###	###	0.0
2003-Jul-31 Thu	###	###	###	###			###	###	0.0
2003-Jul-30 Wed	###	###	###	###			###	###	0.0
2003-Jul-29 Tue	###	###	1.29	###	3,851,459	###	95.8	95.8	0.0
2003-Jul-28 Mon	###	###	1.28	###			###	###	0.0
2003-Jul-25 Fri	1.29	###	1.28	1.29			###	###	0.1
2003-Jul-24 Thu	1.26	1.29	1.26	1.29	212,447	###	###	###	0.1
2003-Jul-23 Wed	1.28	###	1.26	1.26	247,056	155,645	###	###	###
2003-Jul-22 Tue	###	###	1.27	1.28	117,829	74,821	###	###	###
2003-Jul-21 Mon	1.28	###	1.27	###			83.6	83.6	0.0
2003-Jul-18 Fri	1.25	1.28	1.25	1.26	337,888	427,428	###	###	###
2003-Jul-17 Thu	1.26	1.29	1.25	1.25			24.9	24.9	###
2003-Jul-16 Wed	1.27	###	1.25	1.29			77.4	77.4	0.1
2003-Jul-15 Tue	1.29	1.29	1.26	1.27			17.1	17.1	###
2003-Jul-14 Mon	1.24	###	1.23	###	339,673	###	###	###	0.0
2003-Jul-11 Fri	1.26	1.26	1.23	1.23	88,754	###	###	###	0.1
2003-Jul-10 Thu	1.26	1.26	1.25	1.25	420,871	###	23.7	23.7	###
2003-Jul-09 Wed	1.27	1.27	1.22	1.25	769,420	957,927	15.8	15.8	###
2003-Jul-08 Tue	1.28	1.29	1.27	1.28			74.3	74.3	###
2003-Jul-07 Mon	1.25	1.28	1.25	1.27	143,551	###	###	###	###
2003-Jul-04 Fri	1.23	1.25	1.22	1.24	250,083	308,852	###	###	0.1
2003-Jul-03 Thu	1.25	1.26	1.23	1.24			23.8	23.8	0.1
2003-Jul-02 Wed	1.27	1.29	1.25	1.25	266,121	337,973	###	###	###
2003-Jul-01 Tue	1.23	1.27	1.22	1.26			###	###	###
2003-Jun-30 Mon	1.23	1.23	1.21	1.22	289,482	###	###	###	0.1
2003-Jun-27 Fri	1.24	1.24	1.21	1.23			23.6	23.6	0.1
2003-Jun-26 Thu	1.25	1.25	1.22	1.22	1,526,677	1,885,446	19.1	19.1	0.1
2003-Jun-25 Wed	1.27	1.27	1.23	1.24			16.6	16.6	0.1
2003-Jun-24 Tue	1.2	1.27	1.2	1.27	468,346	###	###	###	###
2003-Jun-23 Mon	1.2	1.21	1.2	1.2	542,354	###	72.4	72.4	0.1
2003-Jun-20 Fri	###	1.2	###	###	904,853	###	###	###	0.0
2003-Jun-19 Thu	###	1.21	###	###			84.7	84.7	0.0
2003-Jun-18 Wed	###	###	###	###	119,352	0	###	###	0.0
2003-Jun-17 Tue	###	###	###	###			73.2	73.2	0.0
2003-Jun-16 Mon	###	###	###	###	406,722	0	###	###	0.0
2003-Jun-13 Fri	###	###	###	###			###	###	0.0
2003-Jun-12 Thu	###	###	###	###			###	###	0.0
2003-Jun-11 Wed	###	###	###	###	700,722	0	75.5	75.5	0.0
2003-Jun-10 Tue	###	###	###	###	294,659	0	27.2	27.2	0.0
2003-Jun-06 Fri	###	###	###	###			10.1	10.1	0.0
2003-Jun-05 Thu	###	###	###	###	247,242	0	###	###	0.0
2003-Jun-04 Wed	###	###	###	###			74.2	74.2	0.0
2003-Jun-03 Tue	###	###	###	###	312,051	0	###	###	0.0
2003-Jun-02 Mon	###	###	###	###			74.4	74.4	0.0
2003-May-30 Fri	###	###	###	###	1,743,024	0	###	###	0.0
2003-May-29 Thu	###	###	###	###	190,089	0	26.6	26.6	0.0
2003-May-28 Wed	###	###	###	###			79.0	79.0	0.0
2003-May-27 Tue	###	###	###	###			###	###	0.0
2003-May-26 Mon	###	###	###	###	50,382	0	84.8	84.8	0.0
2003-May-23 Fri	###	###	###	###			###	###	0.0
2003-May-22 Thu	###	###	###	###			###	###	0.0
2003-May-21 Wed	###	###	###	###	31,978	0	77.8	77.8	0.0
2003-May-20 Tue	###	###	###	###	65,544	0	###	###	0.0
2003-May-19 Mon	###	###	###	###	320,121	0	###	###	0.0
2003-May-16 Fri	###	###	###	###			72.3	72.3	0.0
2003-May-15 Thu	###	###	###	###			###	###	0.0
2003-May-14 Wed	###	###	###	###			24.1	24.1	0.0
2003-May-13 Tue	###	1.2	###	###			###	###	0.0
2003-May-12 Mon	1.2	1.2	###	###	160,128	96,076	16.8	16.8	0.0
2003-May-09 Fri	1.21	1.21	###	1.2	129,155	###	###	###	0.1
2003-May-08 Thu	1.2	1.21	1.2	1.21			###	###	###
2003-May-07 Wed	###	1.21	###	1.2			###	###	0.1
2003-May-06 Tue	###	1.2	###	1.2	133,572	80,143	###	###	0.1
2003-May-05 Mon	###	###	###	###	213,178	0	78.0	78.0	0.0
2003-May-02 Fri	###	###	###	###	50,485	0	###	###	0.0
2003-May-01 Thu	###	###	###	###	116,956	0	90.1	90.1	0.0
2003-Apr-30 Wed	###	###	###	###	484,642	0	93.2	93.2	0.0
2003-Apr-29 Tue	###	###	###	###			72.4	72.4	0.0
2003-Apr-28 Mon	###	###	###	###			###	###	0.0
2003-Apr-24 Thu	###	###	###	###			4.3	4.3	0.0
2003-Apr-23 Wed	###	###	###	###			###	###	0.0
2003-Apr-22 Tue	###	###	###	###			69.2	69.2	0.0
2003-Apr-17 Thu	###	###	###	###			7.9	7.9	0.0
2003-Apr-16 Wed	###	###	###	###	58,277	0	###	###	0.0
2003-Apr-15 Tue	1.2	1.2	###	###			###	###	0.0
2003-Apr-14 Mon	1.2	1.2	###	1.2			75.0	75.0	0.1
2003-Apr-11 Fri	1.2	1.2	###	1.2			72.1	72.1	0.1
2003-Apr-10 Thu	###	1.2	###	1.2	231,220	###	###	###	0.1
2003-Apr-09 Wed	###	1.2	###	###			77.5	77.5	0.0
2003-Apr-08 Tue	###	1.2	###	###	438,985	###	###	###	0.0
2003-Apr-07 Mon	###	###	###	###			64.3	64.3	0.0
2003-Apr-04 Fri	###	###	###	###	205,881	0	###	###	0.0
2003-Apr-03 Thu	###	###	###	###			###	###	0.0
2003-Apr-02 Wed	###	###	###	###			###	###	0.0
2003-Apr-01 Tue	###	###	###	###			###	###	0.0
2003-Mar-31 Mon	###	###	###	###	1,327,173	0	###	###	0.0
2003-Mar-28 Fri	###	###	###	###	363,645	0	87.8	87.8	0.0
2003-Mar-27 Thu	###	###	###	###			90.2	90.2	0.0
2003-Mar-26 Wed	###	###	###	###	241,081	0	###	###	0.0
2003-Mar-25 Tue	###	###	###	###	260,884	0	77.1	77.1	0.0
2003-Mar-24 Mon	###	###	###	###	156,443	0	79.4	79.4	0.0
2003-Mar-21 Fri	###	###	###	###			91.5	91.5	0.0
2003-Mar-20 Thu	###	###	###	###			###	###	0.0
2003-Mar-19 Wed	###	###	###	###	221,359	0	21.9	21.9	0.0
2003-Mar-18 Tue	###	###	###	###	470,250	0	97.1	97.1	0.0
2003-Mar-17 Mon	###	###	###	###			91.1	91.1	0.0
2003-Mar-14 Fri	###	###	###	###			23.0	23.0	0.0
2003-Mar-13 Thu	###	###	###	###	239,077	0	###	###	0.0
2003-Mar-12 Wed	###	###	1	###	197,455	98,727	89.4	89.4	0.0
2003-Mar-11 Tue	###	###	###	1	580,371	0	87.2	87.2	###
2003-Mar-10 Mon	###	###	###	###			13.6	13.6	0.0
2003-Mar-07 Fri	###	###	###	###	290,022	0	###	###	0.0
2003-Mar-06 Thu	###	###	###	###	493,480	0	###	###	0.0
2003-Mar-05 Wed	1.2	1.2	###	###			5.0	5.0	0.0
2003-Mar-04 Tue	1.23	1.23	###	1.21	668,687	411,242	19.2	19.2	###
2003-Mar-03 Mon	1.24	1.24	1.23	1.24			74.9	74.9	0.1
2003-Feb-28 Fri	1.27	1.29	1.21	1.23	369,223	461,528	###	###	0.1
2003-Feb-27 Thu	1.24	1.27	1.24	1.27			###	###	###
2003-Feb-26 Wed	1.26	1.26	1.23	1.24			###	###	0.1
2003-Feb-25 Tue	1.28	1.28	1.25	1.25			19.4	19.4	###
2003-Feb-24 Mon	1.26	###	1.26	###	386,320	243,381	91.0	91.0	0.0
2003-Feb-21 Fri	1.23	1.27	1.23	1.26			###	###	###
2003-Feb-20 Thu	1.24	1.24	1.21	1.23	105,345	129,047	###	###	0.1
2003-Feb-19 Wed	1.22	1.24	1.22	1.24			86.1	86.1	0.1
2003-Feb-18 Tue	1.22	1.22	1.21	1.21			23.2	23.2	###
2003-Feb-17 Mon	1.21	1.23	###	1.23			83.2	83.2	0.1
2003-Feb-14 Fri	1.21	1.23	1.2	1.2	140,625	170,859	###	###	0.1
2003-Feb-13 Thu	###	1.22	###	1.2			###	###	0.1
2003-Feb-12 Wed	###	1.2	###	1.2	397,471	238,482	90.1	90.1	0.1
2003-Feb-11 Tue	1.2	1.2	###	###			20.2	20.2	0.0
2003-Feb-10 Mon	###	1.2	###	###	281,624	168,974	###	###	0.0
2003-Feb-07 Fri	###	1.2	###	1.2	140,821	###	###	###	0.1
2003-Feb-06 Thu	###	###	###	###	295,240	0	81.1	81.1	0.0
2003-Feb-05 Wed	###	###	###	###			83.4	83.4	0.0
2003-Feb-04 Tue	###	###	###	###			###	###	0.0
2003-Feb-03 Mon	###	###	###	###	88,927	0	21.4	21.4	0.0
2003-Jan-31 Fri	###	###	###	###			###	###	0.0
2003-Jan-30 Thu	###	###	###	###	99,688	0	###	###	0.0
2003-Jan-29 Wed	1.23	1.23	###	###	355,325	218,524	###	###	0.0
2003-Jan-28 Tue	1.21	1.23	1.2	1.23	497,349	604,279	###	###	0.1
2003-Jan-24 Fri	###	1.23	###	1.23			###	###	0.1
2003-Jan-23 Thu	###	###	###	###			###	###	0.0
2003-Jan-22 Wed	###	###	###	###	198,544	0	92.6	92.6	0.0
2003-Jan-21 Tue	###	###	###	###	237,183	0	###	###	0.0
2003-Jan-20 Mon	###	###	###	###			###	###	0.0
2003-Jan-17 Fri	###	###	###	###	219,224	0	###	###	0.0
2003-Jan-16 Thu	###	###	###	###			24.6	24.6	0.0
2003-Jan-15 Wed	###	1.2	###	###	235,653	###	84.7	84.7	0.0
2003-Jan-14 Tue	1.2	1.2	###	###			###	###	0.0
2003-Jan-13 Mon	1.21	1.22	1.2	1.2			20.7	20.7	0.1
2003-Jan-10 Fri	1.24	1.25	1.21	1.22	251,670	309,554	###	###	0.1
2003-Jan-09 Thu	1.2	1.24	1.2	1.24	399,989	487,986	###	###	0.1
2003-Jan-08 Wed	###	1.2	###	1.2	701,780	###	88.6	88.6	0.1
2003-Jan-07 Tue	###	###	###	###	322,858	0	###	###	0.0
2003-Jan-06 Mon	###	###	###	###			###	###	0.0
2003-Jan-03 Fri	###	###	###	###	122,124	0	###	###	0.0
2003-Jan-02 Thu	###	###	###	###			###	###	0.0
2002-Dec-31 Tue	###	###	###	###			###	###	0.0
2002-Dec-30 Mon	###	###	###	###	207,953	0	9.6	9.6	0.0
2002-Dec-27 Fri	###	###	###	###	23,624	0	70.7	70.7	0.0
2002-Dec-24 Tue	###	###	###	###			17.2	17.2	0.0
2002-Dec-23 Mon	###	###	###	###			71.0	71.0	0.0
2002-Dec-20 Fri	###	###	###	###	264,253	0	###	###	0.0
2002-Dec-19 Thu	###	###	###	###			67.3	67.3	0.0
2002-Dec-18 Wed	###	###	###	###			###	###	0.0
2002-Dec-17 Tue	###	###	###	###			78.7	78.7	0.0
2002-Dec-16 Mon	###	###	###	###	175,154	0	81.1	81.1	0.0
2002-Dec-13 Fri	###	###	###	###	322,355	0	22.0	22.0	0.0
2002-Dec-12 Thu	###	###	###	###	338,984	0	###	###	0.0
2002-Dec-11 Wed	###	###	###	###	305,179	0	31.8	31.8	0.0
2002-Dec-10 Tue	###	###	###	###			82.6	82.6	0.0
2002-Dec-09 Mon	###	###	###	###			73.6	73.6	0.0
2002-Dec-06 Fri	###	###	###	###	614,077	0	###	###	0.0
2002-Dec-05 Thu	###	###	###	###	564,180	0	80.2	80.2	0.0
2002-Dec-04 Wed	###	###	###	###			###	###	0.0
2002-Dec-03 Tue	###	###	###	###			###	###	0.0
2002-Dec-02 Mon	###	###	###	###	255,053	0	###	###	0.0
2002-Nov-29 Fri	###	###	###	###	831,055	0	67.0	67.0	0.0
2002-Nov-28 Thu	###	###	###	###	493,286	0	###	###	0.0
2002-Nov-27 Wed	###	###	###	###	355,578	0	12.3	12.3	0.0
2002-Nov-26 Tue	###	###	###	###	383,458	0	###	###	0.0
2002-Nov-25 Mon	###	###	###	###			25.1	25.1	0.0
2002-Nov-22 Fri	###	###	###	###			84.4	84.4	0.0
2002-Nov-21 Thu	###	###	###	###			###	###	0.0
2002-Nov-20 Wed	###	###	###	###			###	###	0.0
2002-Nov-19 Tue	###	###	###	###			###	###	0.0
2002-Nov-18 Mon	###	###	###	###	314,451	0	9.4	9.4	0.0
2002-Nov-15 Fri	###	###	###	###	934,577	0	16.6	16.6	0.0
2002-Nov-14 Thu	###	###	###	###			86.6	86.6	0.0
2002-Nov-13 Wed	###	###	###	###			76.9	76.9	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###			91.1	91.1	0.0
2002-Nov-08 Fri	###	###	###	###	1,869,585	0	###	###	0.0
2002-Nov-07 Thu	###	###	###	###	315,781	0	###	###	0.0
2002-Nov-06 Wed	###	###	###	###			84.9	84.9	0.0
2002-Nov-05 Tue	###	###	###	###			###	###	0.0
2002-Nov-04 Mon	###	###	###	###	222,487	0	###	###	0.0
2002-Nov-01 Fri	###	###	###	###			###	###	0.0
2002-Oct-31 Thu	###	###	###	###	160,382	0	###	###	0.0
2002-Oct-30 Wed	###	###	###	###	537,873	0	9.4	9.4	0.0
2002-Oct-29 Tue	###	###	###	###			96.0	96.0	0.0
2002-Oct-28 Mon	###	###	###	###			###	###	0.0
2002-Oct-25 Fri	###	###	###	###	501,248	0	###	###	0.0
2002-Oct-24 Thu	1	###	1	###			###	###	0.0
2002-Oct-23 Wed	###	###	1	1	156,587	###	12.7	12.7	###
2002-Oct-22 Tue	###	###	###	###			###	###	0.0
2002-Oct-21 Mon	###	###	###	###			###	###	0.0
2002-Oct-18 Fri	###	###	###	###			8.8	8.8	0.0
2002-Oct-17 Thu	###	###	###	###	1,030,024	0	97.9	97.9	0.0
2002-Oct-16 Wed	###	###	###	###			###	###	0.0
2002-Oct-15 Tue	###	###	###	###			###	###	0.0
2002-Oct-14 Mon	###	###	###	###	322,259	0	###	###	0.0
2002-Oct-11 Fri	###	###	###	###			###	###	0.0
2002-Oct-10 Thu	###	###	0.89	###			###	###	0.0
2002-Oct-09 Wed	###	###	###	###			###	###	0.0
2002-Oct-08 Tue	###	###	###	###	589,476	0	###	###	0.0
2002-Oct-07 Mon	###	###	###	###			###	###	0.0
2002-Oct-04 Fri	###	###	###	###			19.9	19.9	0.0
2002-Oct-03 Thu	###	###	###	###	468,549	0	11.0	11.0	0.0
2002-Oct-02 Wed	###	###	###	###	428,583	0	###	###	0.0
2002-Oct-01 Tue	0.88	###	0.88	###			89.2	89.2	0.0
2002-Sep-30 Mon	0.86	0.89	0.86	0.88			###	###	0.1
2002-Sep-27 Fri	###	###	0.89	0.89	1,515,527	###	19.6	19.6	###
2002-Sep-26 Thu	0.89	###	0.88	0.89			###	###	###
2002-Sep-25 Wed	0.87	0.89	0.87	0.88			88.9	88.9	0.1
2002-Sep-24 Tue	0.88	0.89	0.88	0.89	469,182	415,226	90.3	90.3	###
2002-Sep-23 Mon	###	###	0.89	0.89			###	###	###
2002-Sep-20 Fri	0.86	###	0.86	0.89	1,785,858	###	94.4	94.4	###
2002-Sep-19 Thu	###	###	0.88	0.88	475,329	209,144	###	###	0.1
2002-Sep-18 Wed	###	###	0.89	###			83.0	83.0	0.0
2002-Sep-17 Tue	0.86	###	0.86	###	428,188	184,120	###	###	0.0
2002-Sep-16 Mon	0.88	###	0.85	0.85			###	###	###
2002-Sep-13 Fri	0.86	0.87	0.85	0.86			69.6	69.6	###
2002-Sep-12 Thu	###	###	0.86	0.86			5.0	5.0	###
2002-Sep-11 Wed	###	###	###	###			###	###	0.0
2002-Sep-10 Tue	###	###	0.87	0.89	344,853	###	8.4	8.4	###
2002-Sep-09 Mon	###	###	###	###	205,225	0	###	###	0.0
2002-Sep-06 Fri	###	###	###	###			###	###	0.0
2002-Sep-05 Thu	###	###	###	###			79.7	79.7	0.0
2002-Sep-04 Wed	###	###	###	###	293,053	0	###	###	0.0
2002-Sep-03 Tue	###	###	###	###			###	###	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	250,344	0	89.7	89.7	0.0
2002-Aug-29 Thu	###	###	###	###	950,371	0	17.9	17.9	0.0
2002-Aug-28 Wed	###	###	###	###	2,532,988	0	87.0	87.0	0.0
2002-Aug-27 Tue	###	###	###	###			72.5	72.5	0.0
2002-Aug-26 Mon	###	###	0.89	###			###	###	0.0
2002-Aug-23 Fri	###	###	###	###			78.1	78.1	0.0
2002-Aug-22 Thu	0.89	###	0.88	###	779,329	###	90.8	90.8	0.0
2002-Aug-21 Wed	0.89	###	0.88	###			###	###	0.0
2002-Aug-20 Tue	0.84	0.87	0.84	0.87			###	###	0.1
2002-Aug-19 Mon	0.83	0.85	0.83	0.83	475,859	399,721	###	###	###
2002-Aug-16 Fri	0.81	0.83	0.81	0.82			###	###	0.1
2002-Aug-15 Thu	0.8	0.83	0.8	0.81	357,847	291,645	78.6	78.6	0.1
2002-Aug-14 Wed	0.77	0.8	0.77	0.79			###	###	###
2002-Aug-13 Tue	0.78	0.8	0.77	0.77			19.4	19.4	0.1
2002-Aug-12 Mon	0.76	0.78	0.75	0.78			90.3	90.3	0.1
2002-Aug-09 Fri	0.76	0.76	0.74	0.76			69.8	69.8	0.1
2002-Aug-08 Thu	0.74	0.75	0.73	0.74	165,270	###	67.8	67.8	0.1
2002-Aug-07 Wed	0.74	0.74	0.72	0.73	176,980	###	17.2	17.2	0.1
2002-Aug-06 Tue	0.7	0.74	0.7	0.74			98.6	98.6	0.1
2002-Aug-05 Mon	0.71	0.74	0.7	0.7			23.9	23.9	###
2002-Aug-02 Fri	0.72	0.73	0.7	0.7			###	###	###
2002-Aug-01 Thu	0.73	0.74	0.72	0.72			###	###	###
2002-Jul-31 Wed	0.74	0.75	0.73	0.74	321,876	238,188	###	###	0.1
2002-Jul-30 Tue	0.77	0.77	0.74	0.74	208,324	157,284	6.6	6.6	0.1
2002-Jul-29 Mon	0.75	0.77	0.74	0.75			69.3	69.3	###
2002-Jul-26 Fri	0.74	0.75	0.73	0.75	292,755	###	###	###	###
2002-Jul-25 Thu	0.76	0.77	0.74	0.74			12.8	12.8	0.1
2002-Jul-24 Wed	0.74	0.75	0.73	0.74			84.4	84.4	0.1
2002-Jul-23 Tue	0.74	0.76	0.72	0.76	338,176	250,250	84.9	84.9	0.1
2002-Jul-22 Mon	0.75	0.76	0.74	0.74	241,187	###	22.2	22.2	0.1
2002-Jul-19 Fri	0.79	0.79	0.75	0.77	186,344	143,484	###	###	0.1
2002-Jul-18 Thu	0.78	0.79	0.78	0.79			###	###	###
2002-Jul-17 Wed	0.82	0.82	0.77	0.77			###	###	0.1
2002-Jul-16 Tue	0.78	0.81	0.78	0.81			###	###	0.1
2002-Jul-15 Mon	0.76	0.78	0.76	0.78			###	###	0.1
2002-Jul-12 Fri	0.75	0.76	0.75	0.76	198,143	###	83.1	83.1	0.1
2002-Jul-11 Thu	0.76	0.77	0.76	0.76			77.3	77.3	0.1
2002-Jul-10 Wed	0.77	0.78	0.76	0.76			###	###	0.1