(ANE) AUSPINE LIMITED Daily Prices Page 2

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

_{Currently Sat 24-May-04 10:17:41 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

(ANE) AUSPINE LIMITED Daily Prices Page 2...

TOC Company Info for ANE Limits

Company Details for (ANE) AUSPINE LIMITED

Listing Code	ANE
Listing Name	AUSPINE LIMITED
GICS Sector	Materials
ISIN Name	AUSPINE LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ANE8

Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for ANE .. Friday 25th January 2008

ANE 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	7	8,102,474	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ANE Bottom

<< Previous 1 2 3 4 5 6 7 Next >>

End of day Prices (full format),

450 Days for (ANE) AUSPINE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-May-09 Tue	###	###	4	###	43,555	###	###	###	0.0
2006-May-08 Mon	###	###	4	###			65.0	65.0	0.0
2006-May-05 Fri	###	###	4	4			26.6	26.6	0.3
2006-May-04 Thu	###	###	4	###			###	###	0.0
2006-May-03 Wed	4	###	4	###			###	###	0.0
2006-May-02 Tue	4	4	4	4	73,375	###	###	###	0.3
2006-May-01 Mon	4	###	4	###			68.8	68.8	0.0
2006-Apr-28 Fri	4	###	###	4			69.0	69.0	0.3
2006-Apr-27 Thu	4	###	4	###	38,485	76,970	###	###	0.0
2006-Apr-26 Wed	4	###	4	###			###	###	0.0
2006-Apr-24 Mon	###	###	###	4			###	###	0.3
2006-Apr-21 Fri	4	4	###	4	13,250	###	###	###	0.3
2006-Apr-20 Thu	4	###	4	###			72.0	72.0	0.0
2006-Apr-19 Wed	###	###	###	###			72.2	72.2	0.0
2006-Apr-18 Tue	4	###	4	###			79.7	79.7	0.0
2006-Apr-13 Thu	4	4	4	4			71.4	71.4	0.3
2006-Apr-11 Tue	###	###	###	###			###	###	0.0
2006-Apr-10 Mon	###	###	###	###			83.1	83.1	0.0
2006-Apr-07 Fri	3.85	###	3.82	###	101,929	194,684	82.2	82.2	0.0
2006-Apr-06 Thu	3.82	3.85	3.82	3.85			###	###	0.3
2006-Apr-05 Wed	3.77	3.82	3.77	3.82			77.9	77.9	0.3
2006-Apr-04 Tue	3.73	3.77	###	3.76			###	###	0.3
2006-Apr-03 Mon	###	3.73	###	3.73			###	###	###
2006-Mar-31 Fri	3.72	3.72	###	###			10.0	10.0	0.0
2006-Mar-30 Thu	3.7	3.7	3.7	3.7			###	###	0.3
2006-Mar-29 Wed	3.7	3.73	3.7	3.72			###	###	0.3
2006-Mar-28 Tue	###	3.73	###	3.7	67,140	###	72.8	72.8	0.3
2006-Mar-27 Mon	###	###	###	###	17,743	0	###	###	0.0
2006-Mar-24 Fri	###	###	###	###			###	###	0.0
2006-Mar-23 Thu	###	###	###	###			67.6	67.6	0.0
2006-Mar-22 Wed	###	###	###	###			64.7	64.7	0.0
2006-Mar-21 Tue	###	###	###	###			###	###	0.0
2006-Mar-20 Mon	###	###	###	###			###	###	0.0
2006-Mar-17 Fri	###	###	###	###	72,982	0	68.2	68.2	0.0
2006-Mar-16 Thu	3.58	###	3.58	###			75.1	75.1	0.0
2006-Mar-15 Wed	###	3.55	###	3.55			95.8	95.8	###
2006-Mar-14 Tue	###	3.42	###	3.4			76.2	76.2	0.2
2006-Mar-13 Mon	3.5	3.5	3.45	3.45	23,854	###	18.6	18.6	###
2006-Mar-10 Fri	3.55	3.55	3.5	3.5			###	###	0.3
2006-Mar-09 Thu	###	###	3.55	3.59	17,443	###	27.9	27.9	###
2006-Mar-08 Wed	###	###	3.59	###			###	###	0.0
2006-Mar-07 Tue	3.57	###	3.55	###	20,040	35,571	80.6	80.6	0.0
2006-Mar-06 Mon	###	###	3.59	###			###	###	0.0
2006-Mar-03 Fri	###	###	3.56	###			###	###	0.0
2006-Mar-02 Thu	3.58	###	3.58	###			###	###	0.0
2006-Mar-01 Wed	3.57	###	3.56	###			###	###	0.0
2006-Feb-28 Tue	3.55	###	3.55	###			###	###	0.0
2006-Feb-27 Mon	###	###	3.55	3.55	9,258	###	###	###	###
2006-Feb-24 Fri	###	###	3.58	3.58			###	###	0.3
2006-Feb-23 Thu	3.58	###	3.58	###	10,545	18,875	###	###	0.0
2006-Feb-22 Wed	3.56	3.58	3.56	3.58	56,178	200,555	###	###	0.3
2006-Feb-21 Tue	3.55	3.56	3.51	3.56			64.9	64.9	0.3
2006-Feb-20 Mon	3.58	3.58	3.51	3.56			###	###	0.3
2006-Feb-17 Fri	###	###	3.58	3.58	12,470	22,321	###	###	0.3
2006-Feb-16 Thu	###	###	###	###	23,324	0	###	###	0.0
2006-Feb-15 Wed	###	3.7	3.56	3.7			###	###	0.3
2006-Feb-14 Tue	###	###	###	###			###	###	0.0
2006-Feb-13 Mon	###	###	###	###	15,679	0	###	###	0.0
2006-Feb-10 Fri	###	###	3.58	###			###	###	0.0
2006-Feb-09 Thu	3.5	3.7	3.5	###	38,251	###	85.5	85.5	0.0
2006-Feb-08 Wed	3.46	3.5	3.45	3.5	20,825	###	86.8	86.8	0.3
2006-Feb-07 Tue	3.46	3.47	3.45	3.46			###	###	0.2
2006-Feb-06 Mon	3.45	3.46	3.45	3.45	49,420	170,746	63.5	63.5	###
2006-Feb-03 Fri	3.45	3.45	3.44	3.44			###	###	0.2
2006-Feb-02 Thu	3.48	3.49	3.45	3.49			###	###	###
2006-Feb-01 Wed	3.45	3.48	3.45	3.48			76.1	76.1	0.2
2006-Jan-31 Tue	3.46	3.49	3.45	3.45	25,443	88,287	###	###	###
2006-Jan-30 Mon	3.43	3.46	3.43	3.46			###	###	0.2
2006-Jan-27 Fri	3.4	3.43	3.4	3.43	10,347	###	###	###	0.2
2006-Jan-25 Wed	3.4	3.4	###	3.4			###	###	0.2
2006-Jan-24 Tue	###	3.4	###	3.4	221,953	377,320	###	###	0.2
2006-Jan-23 Mon	###	###	###	###	197,449	0	33.8	33.8	0.0
2006-Jan-20 Fri	###	###	###	###			###	###	0.0
2006-Jan-19 Thu	###	###	###	###			###	###	0.0
2006-Jan-18 Wed	###	###	###	###	61,947	0	80.3	80.3	0.0
2006-Jan-17 Tue	###	###	###	###			67.8	67.8	0.0
2006-Jan-16 Mon	###	###	###	###			###	###	0.0
2006-Jan-13 Fri	0	0	0	0	0				0.0
2006-Jan-12 Thu	3.41	3.41	###	###			19.5	19.5	0.0
2006-Jan-11 Wed	3.49	3.49	3.43	3.43			17.7	17.7	0.2
2006-Jan-10 Tue	3.48	3.49	3.47	3.49			75.0	75.0	###
2006-Jan-09 Mon	3.46	3.46	3.45	3.46			###	###	0.2
2006-Jan-06 Fri	3.47	3.47	3.46	3.46	47,356	164,088	###	###	0.2
2006-Jan-05 Thu	3.47	3.48	3.47	3.47			72.6	72.6	0.2
2006-Jan-04 Wed	3.44	3.47	3.44	3.47			###	###	0.2
2006-Jan-03 Tue	3.4	3.49	3.4	3.44	58,748	202,386	###	###	0.2
2005-Dec-30 Fri	###	3.45	###	3.45			85.3	85.3	###
2005-Dec-29 Thu	###	###	###	###			73.5	73.5	0.0
2005-Dec-28 Wed	###	###	###	###			###	###	0.0
2005-Dec-27 Tue	3.28	###	3.27	###			###	###	0.0
2005-Dec-23 Fri	3.28	###	3.27	###			###	###	0.0
2005-Dec-22 Thu	###	###	3.27	3.27	31,742	###	###	###	###
2005-Dec-21 Wed	3.21	###	3.21	###	34,048	54,647	###	###	0.0
2005-Dec-20 Tue	###	###	3.22	3.27	37,677	60,659	25.5	25.5	###
2005-Dec-19 Mon	0	0	0	0	0				0.0
2005-Dec-16 Fri	3.41	3.41	3.4	3.4			###	###	0.2
2005-Dec-15 Thu	3.43	3.43	3.4	3.4			28.6	28.6	0.2
2005-Dec-14 Wed	3.4	3.4	###	3.4			67.8	67.8	0.2
2005-Dec-13 Tue	0	0	0	0	0				0.0
2005-Dec-12 Mon	3.41	3.41	3.4	3.4	59,540	###	31.2	31.2	0.2
2005-Dec-09 Fri	3.47	3.47	3.41	3.41	127,723	###	16.4	16.4	###
2005-Dec-08 Thu	3.49	3.5	3.42	3.47			32.4	32.4	0.2
2005-Dec-07 Wed	3.49	3.49	3.4	3.49	10,851	37,381	68.0	68.0	###
2005-Dec-06 Tue	3.43	3.5	3.4	3.49	24,389	84,142	84.3	84.3	###
2005-Dec-05 Mon	3.42	3.45	###	3.41	56,943	98,226	###	###	###
2005-Dec-02 Fri	###	3.45	###	3.41			###	###	###
2005-Dec-01 Thu	###	3.4	###	###	140,741	239,259	80.1	80.1	0.0
2005-Nov-30 Wed	###	###	3.28	###	24,348	###	81.3	81.3	0.0
2005-Nov-29 Tue	3.2	###	###	3.25			###	###	0.2
2005-Nov-28 Mon	###	3.24	###	3.24	18,821	###	88.1	88.1	###
2005-Nov-25 Fri	###	3.2	###	###	16,470	26,352	###	###	0.0
2005-Nov-24 Thu	###	###	###	###	26,454	0	71.7	71.7	0.0
2005-Nov-23 Wed	###	###	###	###			77.1	77.1	0.0
2005-Nov-22 Tue	###	###	###	###			###	###	0.0
2005-Nov-21 Mon	###	###	###	###			13.2	13.2	0.0
2005-Nov-18 Fri	###	###	###	###			21.1	21.1	0.0
2005-Nov-17 Thu	###	###	###	###	13,480	0	###	###	0.0
2005-Nov-16 Wed	###	###	###	###			21.3	21.3	0.0
2005-Nov-15 Tue	###	###	###	###			76.4	76.4	0.0
2005-Nov-14 Mon	###	###	###	###			69.0	69.0	0.0
2005-Nov-11 Fri	###	###	###	###	10,040	0	73.6	73.6	0.0
2005-Nov-10 Thu	###	3.2	###	###	72,482	115,971	22.2	22.2	0.0
2005-Nov-09 Wed	###	###	###	###			26.5	26.5	0.0
2005-Nov-08 Tue	###	###	###	###			30.1	30.1	0.0
2005-Nov-07 Mon	###	3.24	###	###	18,950	###	73.5	73.5	0.0
2005-Nov-04 Fri	###	###	###	###	49,745	0	###	###	0.0
2005-Nov-03 Thu	###	###	###	###			23.4	23.4	0.0
2005-Nov-02 Wed	3.2	3.2	3.2	3.2	13,284	###	74.2	74.2	0.2
2005-Nov-01 Tue	3.2	3.2	###	3.2	65,023	###	###	###	0.2
2005-Oct-31 Mon	###	3.2	###	###	30,654	49,046	82.3	82.3	0.0
2005-Oct-28 Fri	3.24	3.24	###	###			6.6	6.6	0.0
2005-Oct-27 Thu	###	###	3.23	3.23			###	###	###
2005-Oct-26 Wed	###	###	###	###			63.6	63.6	0.0
2005-Oct-25 Tue	###	###	3.23	3.28			14.1	14.1	0.2
2005-Oct-24 Mon	###	###	###	###	10,020	0	###	###	0.0
2005-Oct-21 Fri	###	###	###	###			70.3	70.3	0.0
2005-Oct-20 Thu	###	###	###	###			83.6	83.6	0.0
2005-Oct-19 Wed	###	###	###	###			###	###	0.0
2005-Oct-18 Tue	3.4	3.4	###	###			24.5	24.5	0.0
2005-Oct-17 Mon	3.41	3.5	3.4	3.4			###	###	0.2
2005-Oct-14 Fri	3.51	3.51	3.51	3.51			73.6	73.6	###
2005-Oct-13 Thu	3.51	3.52	3.5	3.5			35.0	35.0	0.3
2005-Oct-12 Wed	3.44	3.5	3.44	3.5	34,472	###	79.4	79.4	0.3
2005-Oct-11 Tue	3.46	3.46	3.43	3.43			28.5	28.5	0.2
2005-Oct-10 Mon	3.55	3.55	3.4	3.44	73,658	###	9.7	9.7	0.2
2005-Oct-07 Fri	3.55	###	3.55	3.55	27,877	49,481	59.3	59.3	###
2005-Oct-06 Thu	###	###	###	###	17,583	0	###	###	0.0
2005-Oct-05 Wed	###	###	###	###			###	###	0.0
2005-Oct-04 Tue	###	###	###	###	66,886	0	###	###	0.0
2005-Oct-03 Mon	###	###	###	###	25,249	0	###	###	0.0
2005-Sep-30 Fri	###	###	###	###	17,049	0	67.7	67.7	0.0
2005-Sep-29 Thu	###	###	###	###	27,051	0	###	###	0.0
2005-Sep-28 Wed	###	###	###	###	99,482	0	34.0	34.0	0.0
2005-Sep-27 Tue	###	###	###	###	11,448	0	70.7	70.7	0.0
2005-Sep-26 Mon	###	###	###	###	39,350	0	24.3	24.3	0.0
2005-Sep-23 Fri	###	###	3.58	###	174,249	###	80.1	80.1	0.0
2005-Sep-22 Thu	###	###	###	###	4,554	0	65.0	65.0	0.0
2005-Sep-21 Wed	###	###	###	###			###	###	0.0
2005-Sep-20 Tue	###	###	###	###			70.3	70.3	0.0
2005-Sep-19 Mon	3.59	###	3.58	###	15,972	28,589	###	###	0.0
2005-Sep-16 Fri	3.57	###	3.57	###			###	###	0.0
2005-Sep-15 Thu	3.52	3.54	3.52	3.54			###	###	0.3
2005-Sep-14 Wed	3.55	3.56	3.5	3.52	15,186	###	25.2	25.2	###
2005-Sep-13 Tue	3.57	3.58	3.51	3.51	18,489	65,543	###	###	###
2005-Sep-12 Mon	###	###	3.59	3.59	56,521	101,455	30.5	30.5	###
2005-Sep-09 Fri	3.59	###	3.59	###	51,353	92,178	###	###	0.0
2005-Sep-08 Thu	3.46	3.59	3.46	3.59			93.0	93.0	###
2005-Sep-07 Wed	3.45	3.46	3.45	3.45			###	###	###
2005-Sep-06 Tue	###	3.44	###	3.41			80.3	80.3	###
2005-Sep-05 Mon	3.4	3.4	###	###			###	###	0.0
2005-Sep-02 Fri	3.43	3.43	###	3.43			68.9	68.9	0.2
2005-Sep-01 Thu	3.44	3.44	###	3.4			20.6	20.6	0.2
2005-Aug-31 Wed	3.5	3.5	###	3.45	369,072	645,876	###	###	###
2005-Aug-30 Tue	###	###	###	###			###	###	0.0
2005-Aug-29 Mon	###	###	###	###			42.1	42.1	0.0
2005-Aug-26 Fri	3.7	3.7	###	###			21.0	21.0	0.0
2005-Aug-25 Thu	3.74	3.74	3.71	3.71	6,976	25,985	###	###	###
2005-Aug-24 Wed	3.7	3.74	3.7	3.74			80.7	80.7	0.3
2005-Aug-23 Tue	###	3.71	3.59	3.71			###	###	###
2005-Aug-22 Mon	###	###	###	###			68.4	68.4	0.0
2005-Aug-19 Fri	###	###	###	###	19,571	0	70.4	70.4	0.0
2005-Aug-18 Thu	###	###	###	###			38.7	38.7	0.0
2005-Aug-17 Wed	###	###	###	###			76.6	76.6	0.0
2005-Aug-16 Tue	###	###	###	###			###	###	0.0
2005-Aug-15 Mon	3.58	###	3.58	###	27,780	49,726	74.8	74.8	0.0
2005-Aug-12 Fri	###	###	###	###			31.7	31.7	0.0
2005-Aug-11 Thu	###	###	###	###	4,882	0	###	###	0.0
2005-Aug-10 Wed	###	###	###	###			68.3	68.3	0.0
2005-Aug-09 Tue	3.7	3.7	3.7	3.7			70.3	70.3	0.3
2005-Aug-08 Mon	###	3.7	###	3.7	18,553	34,323	73.1	73.1	0.3
2005-Aug-05 Fri	3.57	3.7	3.57	3.7	31,770	115,483	###	###	0.3
2005-Aug-04 Thu	3.55	###	3.55	###	43,759	77,672	###	###	0.0
2005-Aug-03 Wed	3.54	3.54	3.52	3.52			31.6	31.6	###
2005-Aug-02 Tue	3.52	3.53	3.49	3.5			###	###	0.3
2005-Aug-01 Mon	3.52	3.52	3.51	3.52	65,921	###	71.4	71.4	###
2005-Jul-29 Fri	3.52	3.56	3.52	3.52	30,852	###	###	###	###
2005-Jul-28 Thu	3.52	3.56	3.52	3.56			###	###	0.3
2005-Jul-27 Wed	3.56	3.56	3.52	3.52			###	###	###
2005-Jul-26 Tue	3.56	3.58	3.54	3.57			###	###	0.3
2005-Jul-25 Mon	3.48	3.53	3.48	3.53	8,250	###	78.9	78.9	0.3
2005-Jul-22 Fri	3.47	3.49	3.45	3.48	64,645	###	65.1	65.1	0.2
2005-Jul-21 Thu	3.55	3.55	3.47	3.47			13.8	13.8	0.2
2005-Jul-20 Wed	3.55	3.55	3.5	3.51	13,648	###	###	###	###
2005-Jul-19 Tue	3.55	3.56	3.53	3.53			###	###	0.3
2005-Jul-18 Mon	3.58	3.59	3.47	3.55	45,083	159,142	###	###	###
2005-Jul-15 Fri	###	###	3.55	3.55			###	###	###
2005-Jul-14 Thu	###	###	###	###	92,029	0	67.1	67.1	0.0
2005-Jul-13 Wed	###	###	3.59	###	37,350	67,043	###	###	0.0
2005-Jul-12 Tue	3.7	3.7	###	###			13.2	13.2	0.0
2005-Jul-11 Mon	3.73	3.73	###	###			###	###	0.0
2005-Jul-08 Fri	3.73	3.73	3.7	3.7			24.1	24.1	0.3
2005-Jul-07 Thu	3.73	3.73	3.72	3.72			###	###	0.3
2005-Jul-06 Wed	3.72	3.73	3.72	3.73			###	###	###
2005-Jul-05 Tue	3.74	3.77	3.72	3.72	20,050	75,087	###	###	0.3
2005-Jul-04 Mon	3.79	3.79	3.75	3.75	84,848	319,876	23.9	23.9	0.3
2005-Jul-01 Fri	3.79	3.82	3.79	3.79	11,181	42,543	61.2	61.2	###
2005-Jun-30 Thu	3.82	3.82	3.78	3.82			###	###	0.3
2005-Jun-29 Wed	3.8	3.81	3.78	3.78	9,150	34,724	34.7	34.7	0.3
2005-Jun-28 Tue	3.74	3.8	3.74	3.8			78.5	78.5	###
2005-Jun-27 Mon	3.74	3.75	3.7	3.74			###	###	0.3
2005-Jun-24 Fri	3.72	3.75	###	3.7	47,983	###	30.3	30.3	0.3
2005-Jun-23 Thu	3.7	3.73	###	3.73	36,920	68,855	###	###	###
2005-Jun-22 Wed	3.71	3.71	###	###	49,182	###	24.5	24.5	0.0
2005-Jun-21 Tue	3.75	3.75	3.71	3.71			###	###	###
2005-Jun-20 Mon	3.73	3.73	3.7	3.71			###	###	###
2005-Jun-17 Fri	3.7	3.81	3.7	3.73			###	###	###
2005-Jun-16 Thu	3.71	3.75	3.7	3.75	307,540	1,145,586	78.8	78.8	0.3
2005-Jun-15 Wed	3.8	3.8	3.7	3.71			13.9	13.9	###
2005-Jun-14 Tue	3.82	3.85	3.79	3.8	55,674	212,674	###	###	###
2005-Jun-10 Fri	3.7	3.85	###	3.85	110,555	###	###	###	0.3
2005-Jun-09 Thu	###	###	###	###	11,240	0	###	###	0.0
2005-Jun-08 Wed	###	###	###	###			67.2	67.2	0.0
2005-Jun-07 Tue	###	###	###	###			71.5	71.5	0.0
2005-Jun-06 Mon	###	###	###	###	40,525	0	###	###	0.0
2005-Jun-03 Fri	3.54	###	3.54	###			79.6	79.6	0.0
2005-Jun-02 Thu	3.45	3.54	3.45	3.5			80.1	80.1	0.3
2005-Jun-01 Wed	3.47	3.47	3.43	3.43			21.8	21.8	0.2
2005-May-31 Tue	3.5	3.5	3.45	3.45	23,579	###	###	###	###
2005-May-30 Mon	3.5	3.51	3.5	3.5			68.9	68.9	0.3
2005-May-27 Fri	3.51	3.52	3.5	3.5	22,880	###	26.4	26.4	0.3
2005-May-26 Thu	3.53	3.53	3.51	3.51			###	###	###
2005-May-25 Wed	3.5	3.54	3.5	3.54	17,151	60,371	###	###	0.3
2005-May-24 Tue	3.41	3.5	3.41	3.47	29,253	###	###	###	0.2
2005-May-23 Mon	3.45	3.45	3.42	3.42			21.5	21.5	0.2
2005-May-20 Fri	3.42	3.45	3.41	3.44	49,670	###	###	###	0.2
2005-May-19 Thu	3.54	3.55	3.41	3.41	62,840	218,683	###	###	###
2005-May-18 Wed	3.42	3.54	3.42	3.54	11,943	###	90.1	90.1	0.3
2005-May-17 Tue	3.4	3.45	###	3.4			78.4	78.4	0.2
2005-May-16 Mon	3.5	3.5	###	###			###	###	0.0
2005-May-13 Fri	###	3.5	###	3.5			92.8	92.8	0.3
2005-May-12 Thu	###	3.25	###	3.25			85.5	85.5	0.2
2005-May-11 Wed	###	3.2	###	###			72.7	72.7	0.0
2005-May-10 Tue	###	###	###	###	63,080	0	###	###	0.0
2005-May-09 Mon	###	###	3	###	104,743	###	###	###	0.0
2005-May-06 Fri	###	###	###	###			63.3	63.3	0.0
2005-May-05 Thu	###	###	3	###	367,349	551,023	###	###	0.0
2005-May-04 Wed	3.51	3.54	###	###	100,527	###	2.6	2.6	0.0
2005-May-03 Tue	3.52	3.53	3.5	3.53	76,842	###	###	###	0.3
2005-May-02 Mon	3.48	3.56	3.47	3.51			###	###	###
2005-Apr-29 Fri	3.58	###	3.46	3.47			14.4	14.4	0.2
2005-Apr-28 Thu	###	###	3.59	3.59	78,720	###	34.4	34.4	###
2005-Apr-27 Wed	###	###	###	###	65,084	0	###	###	0.0
2005-Apr-26 Tue	###	###	###	###	80,245	0	###	###	0.0
2005-Apr-22 Fri	###	3.77	###	###			###	###	0.0
2005-Apr-21 Thu	###	###	###	###			###	###	0.0
2005-Apr-20 Wed	3.7	3.77	3.7	3.71			73.3	73.3	###
2005-Apr-19 Tue	###	###	###	###			###	###	0.0
2005-Apr-18 Mon	###	###	###	###			###	###	0.0
2005-Apr-15 Fri	3.72	3.72	###	###			###	###	0.0
2005-Apr-14 Thu	3.7	3.73	###	3.73	63,588	###	###	###	###
2005-Apr-13 Wed	3.74	3.74	3.72	3.72	68,722	###	###	###	0.3
2005-Apr-12 Tue	3.74	3.74	3.73	3.74	52,279	###	72.3	72.3	0.3
2005-Apr-11 Mon	3.74	3.82	3.74	3.74			77.6	77.6	0.3
2005-Apr-08 Fri	3.75	3.75	3.73	3.75			###	###	0.3
2005-Apr-07 Thu	3.79	3.79	3.74	3.75			23.9	23.9	0.3
2005-Apr-06 Wed	3.8	3.8	3.74	3.77	91,445	344,747	33.5	33.5	###
2005-Apr-05 Tue	3.7	3.82	3.7	3.8	80,322	###	89.6	89.6	###
2005-Apr-04 Mon	3.71	3.8	3.7	3.7	153,524	###	41.5	41.5	0.3
2005-Apr-01 Fri	###	###	###	###	24,987	0	65.0	65.0	0.0
2005-Mar-31 Thu	3.7	3.7	###	###	29,520	###	25.4	25.4	0.0
2005-Mar-30 Wed	3.7	3.7	###	###			44.8	44.8	0.0
2005-Mar-29 Tue	3.71	3.72	3.7	3.72	18,680	###	###	###	0.3
2005-Mar-24 Thu	3.71	3.71	3.7	3.71			77.7	77.7	###
2005-Mar-23 Wed	3.75	3.75	3.7	3.73	22,750	84,743	41.7	41.7	###
2005-Mar-22 Tue	3.8	3.8	3.75	3.75			###	###	0.3
2005-Mar-21 Mon	3.8	3.84	3.79	3.79			###	###	###
2005-Mar-18 Fri	3.81	3.83	3.8	3.8			###	###	###
2005-Mar-17 Thu	3.84	3.84	3.8	3.84			###	###	0.3
2005-Mar-16 Wed	3.85	3.85	3.83	3.85			70.2	70.2	0.3
2005-Mar-15 Tue	3.87	3.87	3.81	3.85			31.8	31.8	0.3
2005-Mar-14 Mon	###	###	###	###			75.6	75.6	0.0
2005-Mar-11 Fri	###	###	3.89	###			70.1	70.1	0.0
2005-Mar-10 Thu	###	###	###	###			70.4	70.4	0.0
2005-Mar-09 Wed	###	###	###	###	23,525	0	###	###	0.0
2005-Mar-08 Tue	###	4	###	###			29.4	29.4	0.0
2005-Mar-07 Mon	###	4	###	###	54,425	108,850	68.4	68.4	0.0
2005-Mar-04 Fri	3.86	###	3.85	###			84.3	84.3	0.0
2005-Mar-03 Thu	3.8	3.86	3.8	3.86			###	###	0.3
2005-Mar-02 Wed	3.82	3.83	3.79	3.8	44,057	167,857	###	###	###
2005-Mar-01 Tue	3.84	3.84	3.82	3.83			###	###	###
2005-Feb-28 Mon	3.88	3.88	3.84	3.86			###	###	0.3
2005-Feb-25 Fri	3.89	3.89	3.88	3.88	43,320	###	###	###	0.3
2005-Feb-24 Thu	###	###	###	###	23,755	0	###	###	0.0
2005-Feb-23 Wed	###	###	###	###			77.6	77.6	0.0
2005-Feb-22 Tue	###	###	###	###			75.8	75.8	0.0
2005-Feb-21 Mon	###	###	###	###	84,654	0	###	###	0.0
2005-Feb-18 Fri	###	###	###	###			70.8	70.8	0.0
2005-Feb-17 Thu	###	###	###	###	44,080	0	###	###	0.0
2005-Feb-16 Wed	###	###	###	###	20,750	0	###	###	0.0
2005-Feb-15 Tue	###	###	###	###			###	###	0.0
2005-Feb-14 Mon	###	###	###	###			###	###	0.0
2005-Feb-11 Fri	###	###	###	###			###	###	0.0
2005-Feb-10 Thu	4	4	###	###			33.5	33.5	0.0
2005-Feb-09 Wed	4	###	###	4	42,080	0	73.8	73.8	0.3
2005-Feb-08 Tue	4	###	###	4	95,274	0	72.2	72.2	0.3
2005-Feb-07 Mon	3.89	4	3.89	4			###	###	0.3
2005-Feb-04 Fri	3.82	3.88	3.8	3.87	128,870	###	82.2	82.2	###
2005-Feb-03 Thu	3.82	3.85	3.75	3.8	49,021	186,279	31.3	31.3	###
2005-Feb-02 Wed	3.8	3.83	3.76	3.76	63,585	###	###	###	0.3
2005-Feb-01 Tue	3.82	3.83	3.8	3.8	52,188	###	###	###	###
2005-Jan-31 Mon	3.88	3.88	3.83	3.85	56,340	###	###	###	0.3
2005-Jan-28 Fri	3.84	3.88	3.83	3.85			71.0	71.0	0.3
2005-Jan-27 Thu	3.85	3.85	3.84	3.84	31,954	###	###	###	0.3
2005-Jan-25 Tue	3.84	3.89	3.8	3.85	34,326	131,983	###	###	0.3
2005-Jan-24 Mon	3.84	3.84	3.82	3.82			###	###	0.3
2005-Jan-21 Fri	3.84	3.85	3.83	3.84			67.7	67.7	0.3
2005-Jan-20 Thu	3.84	3.84	3.83	3.84			72.4	72.4	0.3
2005-Jan-19 Wed	3.85	3.86	3.84	3.86	93,185	###	###	###	0.3
2005-Jan-18 Tue	3.86	###	3.84	3.85	48,453	93,029	38.4	38.4	0.3
2005-Jan-17 Mon	3.86	3.89	3.84	3.85			30.0	30.0	0.3
2005-Jan-14 Fri	###	###	3.89	3.89			###	###	0.3
2005-Jan-13 Thu	###	###	###	###	67,540	0	###	###	0.0
2005-Jan-12 Wed	###	###	3.89	###			78.2	78.2	0.0
2005-Jan-11 Tue	3.89	###	3.89	###			###	###	0.0
2005-Jan-10 Mon	3.88	###	3.88	3.89	84,085	163,124	###	###	0.3
2005-Jan-07 Fri	3.86	3.88	3.85	3.88	77,452	299,351	68.1	68.1	0.3
2005-Jan-06 Thu	3.85	3.86	3.84	3.86			70.7	70.7	0.3
2005-Jan-05 Wed	3.85	3.85	3.8	3.84	39,358	150,544	###	###	0.3
2005-Jan-04 Tue	3.86	###	3.8	3.8	57,876	###	17.1	17.1	###
2004-Dec-31 Fri	3.85	3.85	3.84	3.84			###	###	0.3
2004-Dec-30 Thu	3.84	3.84	3.84	3.84			67.9	67.9	0.3
2004-Dec-29 Wed	3.75	3.84	3.75	3.83	22,785	###	###	###	###
2004-Dec-24 Fri	3.8	3.82	3.75	3.75	42,070	###	###	###	0.3
2004-Dec-23 Thu	3.78	3.79	3.78	3.79	9,085	34,386	70.9	70.9	###
2004-Dec-22 Wed	3.82	3.83	3.76	3.81			###	###	0.3
2004-Dec-21 Tue	3.8	3.8	3.78	3.8	32,180	###	###	###	###
2004-Dec-20 Mon	3.82	3.82	3.76	3.8	113,957	###	###	###	###
2004-Dec-17 Fri	3.8	3.85	3.8	3.81	76,152	291,281	###	###	0.3
2004-Dec-16 Thu	3.79	3.81	3.76	3.8			71.7	71.7	###
2004-Dec-15 Wed	3.8	3.8	3.76	3.78	37,885	###	###	###	0.3
2004-Dec-14 Tue	3.78	3.8	3.78	3.79			###	###	###
2004-Dec-13 Mon	3.84	3.84	3.77	3.77	48,042	###	###	###	###
2004-Dec-10 Fri	3.84	3.85	3.84	3.85			###	###	0.3
2004-Dec-09 Thu	3.87	3.87	3.82	3.83			30.8	30.8	###
2004-Dec-08 Wed	3.86	3.86	3.83	3.86			###	###	0.3
2004-Dec-07 Tue	3.86	3.88	3.85	3.85			###	###	0.3
2004-Dec-06 Mon	3.87	3.88	3.85	3.86			###	###	0.3
2004-Dec-03 Fri	###	###	3.87	3.87	9,750	###	###	###	###
2004-Dec-02 Thu	3.84	###	3.83	###	36,580	70,050	81.4	81.4	0.0
2004-Dec-01 Wed	3.88	###	3.85	3.85	99,787	192,089	###	###	0.3
2004-Nov-30 Tue	3.86	###	3.86	3.87			69.8	69.8	###
2004-Nov-29 Mon	###	###	3.85	3.86			27.9	27.9	0.3
2004-Nov-26 Fri	3.88	###	3.85	###			###	###	0.0
2004-Nov-25 Thu	###	###	3.88	###			64.8	64.8	0.0
2004-Nov-24 Wed	3.89	###	3.89	###			###	###	0.0
2004-Nov-23 Tue	3.88	3.89	3.87	3.89	19,444	75,442	###	###	0.3
2004-Nov-22 Mon	3.85	3.87	3.84	3.87			80.1	80.1	###
2004-Nov-19 Fri	3.89	3.89	3.85	3.85			24.5	24.5	0.3
2004-Nov-18 Thu	###	###	3.89	3.89			28.9	28.9	0.3
2004-Nov-17 Wed	###	###	3.89	3.89	184,071	###	###	###	0.3
2004-Nov-16 Tue	###	###	###	###			###	###	0.0
2004-Nov-15 Mon	###	###	3.88	3.89			###	###	0.3
2004-Nov-12 Fri	###	###	3.87	###			29.3	29.3	0.0
2004-Nov-11 Thu	###	###	3.88	###	55,341	###	###	###	0.0
2004-Nov-10 Wed	###	###	###	###	200,347	0	###	###	0.0
2004-Nov-09 Tue	###	###	###	###			###	###	0.0
2004-Nov-08 Mon	###	###	###	###	35,570	0	###	###	0.0
2004-Nov-05 Fri	###	###	3.88	###	428,051	###	71.6	71.6	0.0
2004-Nov-04 Thu	###	###	###	###			28.5	28.5	0.0
2004-Nov-03 Wed	###	###	3.88	###			66.4	66.4	0.0
2004-Nov-02 Tue	###	###	###	###			28.0	28.0	0.0
2004-Nov-01 Mon	###	###	###	###	14,929	0	71.5	71.5	0.0
2004-Oct-29 Fri	###	###	###	###			66.1	66.1	0.0
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	3.87	###	3.87	###	101,280	195,976	###	###	0.0
2004-Oct-26 Tue	3.83	###	3.83	###			###	###	0.0
2004-Oct-25 Mon	###	###	3.81	3.83	69,322	132,058	###	###	###
2004-Oct-22 Fri	###	###	3.89	###	48,774	###	26.9	26.9	0.0
2004-Oct-21 Thu	###	###	###	###			###	###	0.0
2004-Oct-20 Wed	4	4	###	###	59,574	119,148	18.4	18.4	0.0
2004-Oct-19 Tue	###	###	###	###	28,244	0	###	###	0.0
2004-Oct-18 Mon	###	###	###	###			###	###	0.0
2004-Oct-15 Fri	3.89	###	3.85	###			65.8	65.8	0.0
2004-Oct-14 Thu	3.83	3.89	3.82	3.89			85.4	85.4	0.3
2004-Oct-13 Wed	3.84	3.84	3.83	3.84			66.4	66.4	0.3
2004-Oct-12 Tue	3.84	3.84	3.79	3.84			65.1	65.1	0.3
2004-Oct-11 Mon	3.83	3.84	3.8	3.84			70.9	70.9	0.3
2004-Oct-08 Fri	3.84	3.85	3.81	3.81	59,345	###	23.6	23.6	0.3
2004-Oct-07 Thu	3.85	3.85	3.83	3.84	72,150	277,056	30.7	30.7	0.3
2004-Oct-06 Wed	3.83	3.85	3.83	3.85			###	###	0.3
2004-Oct-05 Tue	3.86	3.87	3.81	3.83			###	###	###
2004-Oct-04 Mon	3.8	3.87	3.8	3.85			###	###	0.3
2004-Oct-01 Fri	3.78	3.8	3.77	3.78			70.8	70.8	0.3
2004-Sep-30 Thu	###	3.75	3.59	3.73	348,284	###	###	###	###
2004-Sep-29 Wed	3.82	3.86	3.45	3.56			###	###	0.3
2004-Sep-28 Tue	###	###	3.82	3.83			7.0	7.0	###
2004-Sep-27 Mon	###	###	###	###			###	###	0.0
2004-Sep-24 Fri	###	###	###	###	156,252	0	27.3	27.3	0.0
2004-Sep-23 Thu	###	###	###	###	34,620	0	###	###	0.0
2004-Sep-22 Wed	###	###	###	###			###	###	0.0
2004-Sep-21 Tue	###	###	###	###			23.1	23.1	0.0
2004-Sep-20 Mon	###	###	###	###	189,480	0	###	###	0.0
2004-Sep-17 Fri	###	###	###	###	61,627	0	65.8	65.8	0.0
2004-Sep-16 Thu	###	###	###	###			22.5	22.5	0.0
2004-Sep-15 Wed	###	###	###	###	118,488	0	###	###	0.0
2004-Sep-14 Tue	###	###	###	###			###	###	0.0
2004-Sep-13 Mon	###	###	###	###			###	###	0.0
2004-Sep-10 Fri	###	###	3.89	###			68.9	68.9	0.0
2004-Sep-09 Thu	3.84	###	3.84	###			83.5	83.5	0.0
2004-Sep-08 Wed	3.76	3.84	3.76	3.8			###	###	###
2004-Sep-07 Tue	3.77	3.8	3.75	3.76			32.6	32.6	0.3
2004-Sep-06 Mon	3.75	3.78	3.75	3.77			###	###	###
2004-Sep-03 Fri	3.79	3.79	3.73	3.75	113,527	###	###	###	0.3
2004-Sep-02 Thu	3.8	3.81	3.8	3.8	56,479	###	70.8	70.8	###
2004-Sep-01 Wed	3.83	3.83	3.79	3.79			24.4	24.4	###
2004-Aug-31 Tue	3.83	3.83	3.82	3.82			32.0	32.0	0.3
2004-Aug-30 Mon	3.84	3.84	3.82	3.82			31.7	31.7	0.3
2004-Aug-27 Fri	3.87	3.88	3.82	3.82			17.0	17.0	0.3
2004-Aug-26 Thu	###	###	3.87	3.88	87,088	###	28.7	28.7	0.3
2004-Aug-25 Wed	###	###	3.88	###			68.2	68.2	0.0
2004-Aug-24 Tue	3.83	3.87	3.83	3.87	101,986	392,646	###	###	###
2004-Aug-23 Mon	3.79	3.83	3.76	3.83	20,874	###	###	###	###
2004-Aug-20 Fri	3.78	3.8	3.78	3.79	27,578	104,520	67.3	67.3	###
2004-Aug-19 Thu	3.76	3.8	3.76	3.77			###	###	###
2004-Aug-18 Wed	3.76	3.76	3.75	3.75	3,250	###	###	###	0.3
2004-Aug-17 Tue	3.75	3.75	3.75	3.75			###	###	0.3
2004-Aug-16 Mon	3.75	3.75	3.75	3.75			78.3	78.3	0.3
2004-Aug-13 Fri	3.71	3.76	3.7	3.75			81.8	81.8	0.3
2004-Aug-12 Thu	3.7	3.71	###	3.7			73.8	73.8	0.3
2004-Aug-11 Wed	3.71	3.77	3.7	3.72			73.3	73.3	0.3
2004-Aug-10 Tue	3.76	3.76	###	3.71			22.9	22.9	###
2004-Aug-09 Mon	3.82	3.82	3.78	3.78			###	###	0.3
2004-Aug-06 Fri	3.83	3.83	3.83	3.83			###	###	###
2004-Aug-05 Thu	3.85	3.85	3.83	3.83	16,842	64,673	27.3	27.3	###
2004-Aug-04 Wed	3.84	3.85	3.84	3.85			73.5	73.5	0.3
2004-Aug-03 Tue	3.85	3.86	3.84	3.85			###	###	0.3
2004-Aug-02 Mon	3.88	###	3.85	3.85			23.3	23.3	0.3
2004-Jul-30 Fri	3.88	3.88	3.85	3.85			19.7	19.7	0.3
2004-Jul-29 Thu	3.87	3.88	3.87	3.87			71.6	71.6	###
2004-Jul-28 Wed	3.84	3.88	3.84	3.87			###	###	###