(API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED Daily Prices Page 13

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Sun 24-Jun-16 11:09:52 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

(API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED Daily Prices Page 13...

TOC Company Info for API Limits

Company Details for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED

Listing Code	API
Listing Name	AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	AUSTRALIAN PHARM.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000API4

Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for API .. Tuesday 22nd March 2022

API 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	4.5	###	99.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for API Bottom

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

End of day Prices (full format),

338 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2005-Dec-27 Tue	2.87	2.87	2.83	2.85			###	###	###
2005-Dec-23 Fri	2.87	2.87	2.83	2.85			###	###	###
2005-Dec-22 Thu	2.86	2.89	2.84	2.86	1,502,657	###	66.3	66.3	0.2
2005-Dec-21 Wed	###	###	2.86	2.86			9.9	9.9	0.2
2005-Dec-20 Tue	3	###	2.85	###	1,375,456	1,960,024	###	###	0.0
2005-Dec-19 Mon	###	###	###	###			83.5	83.5	0.0
2005-Dec-16 Fri	###	###	3	###	742,474	###	76.4	76.4	0.0
2005-Dec-15 Thu	###	###	3	###			###	###	0.0
2005-Dec-14 Wed	###	###	###	###			15.2	15.2	0.0
2005-Dec-13 Tue	###	###	###	###	109,128	0	39.1	39.1	0.0
2005-Dec-12 Mon	###	###	###	###	117,282	0	###	###	0.0
2005-Dec-09 Fri	###	###	###	###			27.9	27.9	0.0
2005-Dec-08 Thu	###	###	###	###	369,258	0	12.8	12.8	0.0
2005-Dec-07 Wed	###	###	###	###			13.3	13.3	0.0
2005-Dec-06 Tue	###	###	###	###	299,346	0	34.3	34.3	0.0
2005-Dec-05 Mon	###	3.2	###	###			80.4	80.4	0.0
2005-Dec-02 Fri	3.2	3.23	###	###	361,871	584,421	###	###	0.0
2005-Dec-01 Thu	###	3.21	###	###	864,958	1,388,257	###	###	0.0
2005-Nov-30 Wed	###	###	###	3.23			###	###	###
2005-Nov-29 Tue	###	###	3	###	149,588	224,382	###	###	0.0
2005-Nov-28 Mon	###	###	###	###			###	###	0.0
2005-Nov-25 Fri	###	###	###	###			27.9	27.9	0.0
2005-Nov-24 Thu	###	###	###	###	359,388	0	30.2	30.2	0.0
2005-Nov-23 Wed	###	###	###	###			77.0	77.0	0.0
2005-Nov-22 Tue	###	###	###	###	148,670	0	###	###	0.0
2005-Nov-21 Mon	###	###	###	###	1,984,321	0	71.0	71.0	0.0
2005-Nov-18 Fri	###	###	###	###	311,652	0	###	###	0.0
2005-Nov-17 Thu	###	###	###	###	605,524	0	13.6	13.6	0.0
2005-Nov-16 Wed	###	###	###	###	234,280	0	###	###	0.0
2005-Nov-15 Tue	###	###	###	###	192,682	0	###	###	0.0
2005-Nov-14 Mon	###	###	###	###	458,547	0	78.4	78.4	0.0
2005-Nov-11 Fri	###	###	###	###	538,422	0	###	###	0.0
2005-Nov-10 Thu	###	###	###	###			###	###	0.0
2005-Nov-09 Wed	###	###	###	###			###	###	0.0
2005-Nov-08 Tue	###	###	###	###	1,636,988	0	###	###	0.0
2005-Nov-07 Mon	###	###	###	###	642,080	0	###	###	0.0
2005-Nov-04 Fri	###	###	###	###	1,003,283	0	###	###	0.0
2005-Nov-03 Thu	###	###	###	###	251,982	0	###	###	0.0
2005-Nov-02 Wed	###	###	###	###	615,183	0	78.5	78.5	0.0
2005-Nov-01 Tue	###	###	###	###	198,359	0	80.9	80.9	0.0
2005-Oct-31 Mon	###	###	###	###			###	###	0.0
2005-Oct-28 Fri	###	###	###	###	324,026	0	19.3	19.3	0.0
2005-Oct-27 Thu	###	###	###	###	376,944	0	74.3	74.3	0.0
2005-Oct-26 Wed	###	###	###	###			###	###	0.0
2005-Oct-25 Tue	###	###	###	###	1,285,782	0	71.2	71.2	0.0
2005-Oct-24 Mon	###	###	###	###	488,270	0	###	###	0.0
2005-Oct-21 Fri	###	###	###	###			###	###	0.0
2005-Oct-20 Thu	###	###	###	###			81.2	81.2	0.0
2005-Oct-19 Wed	###	###	###	###	375,528	0	###	###	0.0
2005-Oct-18 Tue	###	###	###	###			71.9	71.9	0.0
2005-Oct-17 Mon	###	###	###	###			###	###	0.0
2005-Oct-14 Fri	###	###	###	###	227,559	0	###	###	0.0
2005-Oct-13 Thu	###	###	###	###	1,180,225	0	70.9	70.9	0.0
2005-Oct-12 Wed	###	###	###	###			82.6	82.6	0.0
2005-Oct-11 Tue	###	###	###	###			###	###	0.0
2005-Oct-10 Mon	###	###	###	###			###	###	0.0
2005-Oct-07 Fri	###	###	###	###			###	###	0.0
2005-Oct-06 Thu	###	###	###	###	481,844	0	29.1	29.1	0.0
2005-Oct-05 Wed	###	3.2	###	###			###	###	0.0
2005-Oct-04 Tue	###	###	###	###	1,139,678	0	###	###	0.0
2005-Oct-03 Mon	###	###	###	###	157,224	0	###	###	0.0
2005-Sep-30 Fri	###	###	###	###	1,962,774	0	###	###	0.0
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	###	###	###	###	450,858	0	###	###	0.0
2005-Sep-27 Tue	###	3.2	###	###			76.6	76.6	0.0
2005-Sep-26 Mon	###	3.2	###	###	298,273	###	81.4	81.4	0.0
2005-Sep-23 Fri	###	3.2	###	###	236,948	###	22.1	22.1	0.0
2005-Sep-22 Thu	###	3.2	###	3.2			###	###	0.2
2005-Sep-21 Wed	###	###	###	###	1,315,957	0	###	###	0.0
2005-Sep-20 Tue	###	###	###	###	2,325,245	0	80.6	80.6	0.0
2005-Sep-19 Mon	###	###	###	###			15.6	15.6	0.0
2005-Sep-16 Fri	###	###	###	###	845,754	0	76.3	76.3	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	###	###	###	###			###	###	0.0
2005-Sep-13 Tue	###	###	###	###			###	###	0.0
2005-Sep-12 Mon	###	###	###	###	290,283	0	###	###	0.0
2005-Sep-09 Fri	###	###	###	###	272,870	0	###	###	0.0
2005-Sep-08 Thu	###	###	###	###	611,452	0	###	###	0.0
2005-Sep-07 Wed	###	###	###	###			21.2	21.2	0.0
2005-Sep-06 Tue	###	###	###	###	333,957	0	33.8	33.8	0.0
2005-Sep-05 Mon	###	###	###	###	450,388	0	35.5	35.5	0.0
2005-Sep-02 Fri	3.24	3.25	###	3.2			###	###	0.2
2005-Sep-01 Thu	3.25	3.27	3.2	3.25	1,067,080	###	64.1	64.1	0.2
2005-Aug-31 Wed	3.29	3.29	###	3.2	389,443	###	###	###	0.2
2005-Aug-30 Tue	###	###	3.28	3.29			24.5	24.5	###
2005-Aug-29 Mon	###	###	3.28	###			78.8	78.8	0.0
2005-Aug-26 Fri	3.25	###	3.23	###	1,002,558	###	78.8	78.8	0.0
2005-Aug-25 Thu	3.2	3.27	###	3.26			###	###	0.2
2005-Aug-24 Wed	3.2	3.26	3.2	3.25	275,254	889,070	###	###	0.2
2005-Aug-23 Tue	3.22	3.22	###	3.2	356,979	###	###	###	0.2
2005-Aug-22 Mon	###	3.2	###	3.2			###	###	0.2
2005-Aug-19 Fri	###	###	###	###	194,088	0	###	###	0.0
2005-Aug-18 Thu	###	###	###	###			31.1	31.1	0.0
2005-Aug-17 Wed	3.23	3.25	###	###	349,883	568,559	###	###	0.0
2005-Aug-16 Tue	3.22	3.25	3.21	3.22			65.7	65.7	0.2
2005-Aug-15 Mon	3.25	3.26	3.2	3.21			###	###	###
2005-Aug-12 Fri	3.24	3.27	3.2	3.26			74.3	74.3	0.2
2005-Aug-11 Thu	###	3.24	###	3.24	144,844	234,647	###	###	###
2005-Aug-10 Wed	3.22	3.24	###	###			###	###	0.0
2005-Aug-09 Tue	###	3.23	###	3.22			###	###	0.2
2005-Aug-08 Mon	###	3.23	###	###			70.3	70.3	0.0
2005-Aug-05 Fri	3.24	3.24	###	###			11.4	11.4	0.0
2005-Aug-04 Thu	###	3.21	###	3.21	244,083	391,753	95.9	95.9	###
2005-Aug-03 Wed	###	###	###	###			###	###	0.0
2005-Aug-02 Tue	3.2	3.2	###	###			###	###	0.0
2005-Aug-01 Mon	3.22	3.23	3.2	3.2			###	###	0.2
2005-Jul-29 Fri	3.25	3.26	3.21	3.26			67.5	67.5	0.2
2005-Jul-28 Thu	3.23	3.25	3.22	3.23	748,446	2,421,222	###	###	###
2005-Jul-27 Wed	3.21	3.27	3.21	3.22			70.4	70.4	0.2
2005-Jul-26 Tue	3.24	3.27	3.2	3.2			###	###	0.2
2005-Jul-25 Mon	3.25	3.27	3.25	3.26	529,087	1,724,823	###	###	0.2
2005-Jul-22 Fri	3.24	3.27	3.24	3.25	470,970	###	65.5	65.5	0.2
2005-Jul-21 Thu	3.23	3.24	3.22	3.24			###	###	###
2005-Jul-20 Wed	3.22	3.24	3.2	3.21			28.0	28.0	###
2005-Jul-19 Tue	###	3.23	###	3.22			###	###	0.2
2005-Jul-18 Mon	3.2	3.2	###	###			27.2	27.2	0.0
2005-Jul-15 Fri	###	3.2	###	3.2			81.7	81.7	0.2
2005-Jul-14 Thu	###	3.21	###	###	166,440	###	###	###	0.0
2005-Jul-13 Wed	###	###	###	###	194,826	0	###	###	0.0
2005-Jul-12 Tue	3.27	3.28	3.25	3.25	1,235,188	4,032,888	29.7	29.7	0.2
2005-Jul-11 Mon	###	###	3.26	3.26	761,879	###	11.0	11.0	0.2
2005-Jul-08 Fri	3.25	###	3.25	###	511,349	830,942	###	###	0.0
2005-Jul-07 Thu	###	###	3.23	3.26	465,985	###	17.7	17.7	0.2
2005-Jul-06 Wed	3.41	3.41	###	###			###	###	0.0
2005-Jul-05 Tue	3.44	3.44	###	3.4			###	###	0.2
2005-Jul-04 Mon	###	3.45	3.29	3.45	261,823	882,343	86.5	86.5	###
2005-Jul-01 Fri	3.42	3.42	###	###	800,125	###	###	###	0.0
2005-Jun-30 Thu	3.4	3.44	###	3.44	484,572	###	###	###	0.2
2005-Jun-29 Wed	###	###	3.27	###	1,715,242	2,804,420	###	###	0.0
2005-Jun-28 Tue	###	3.28	###	3.28			###	###	0.2
2005-Jun-27 Mon	###	###	###	###	1,151,479	0	###	###	0.0
2005-Jun-24 Fri	###	###	###	###			###	###	0.0
2005-Jun-23 Thu	###	###	###	###			84.4	84.4	0.0
2005-Jun-22 Wed	###	###	###	###	442,379	0	32.5	32.5	0.0
2005-Jun-21 Tue	###	###	###	3	222,281	0	27.1	27.1	0.2
2005-Jun-20 Mon	###	###	3	###			###	###	0.0
2005-Jun-17 Fri	###	###	###	###	753,256	0	###	###	0.0
2005-Jun-16 Thu	###	###	###	###			###	###	0.0
2005-Jun-15 Wed	###	###	###	###	306,052	0	79.0	79.0	0.0
2005-Jun-14 Tue	###	###	###	###			78.3	78.3	0.0
2005-Jun-10 Fri	###	###	###	###			###	###	0.0
2005-Jun-09 Thu	###	###	3	3			20.0	20.0	0.2
2005-Jun-08 Wed	###	###	###	###	212,877	0	68.7	68.7	0.0
2005-Jun-07 Tue	###	###	###	###			###	###	0.0
2005-Jun-06 Mon	###	###	3	###	476,828	715,242	###	###	0.0
2005-Jun-03 Fri	###	###	###	###	493,147	0	###	###	0.0
2005-Jun-02 Thu	###	###	###	###	205,883	0	###	###	0.0
2005-Jun-01 Wed	###	###	2.88	2.89			25.6	25.6	###
2005-May-31 Tue	2.84	###	2.84	###	298,525	###	83.3	83.3	0.0
2005-May-30 Mon	2.8	2.84	2.78	2.84			###	###	0.2
2005-May-27 Fri	2.83	2.85	2.77	2.82	164,643	462,646	25.6	25.6	###
2005-May-26 Thu	2.89	2.89	2.83	2.84	208,670	###	16.5	16.5	0.2
2005-May-25 Wed	###	###	2.89	###	232,055	###	70.5	70.5	0.0
2005-May-24 Tue	###	###	2.86	2.89			28.0	28.0	###
2005-May-23 Mon	2.87	###	2.86	###			75.9	75.9	0.0
2005-May-20 Fri	###	###	2.88	###			###	###	0.0
2005-May-19 Thu	###	###	2.88	###	228,250	328,680	65.7	65.7	0.0
2005-May-18 Wed	###	###	2.85	###			###	###	0.0
2005-May-17 Tue	###	###	2.83	###	67,122	94,977	79.6	79.6	0.0
2005-May-16 Mon	###	###	2.85	###	42,229	60,176	###	###	0.0
2005-May-13 Fri	###	###	2.86	###			30.2	30.2	0.0
2005-May-12 Thu	2.87	###	2.84	###			###	###	0.0
2005-May-11 Wed	###	###	2.8	2.86			19.1	19.1	0.2
2005-May-10 Tue	2.87	###	2.87	###	97,087	###	87.8	87.8	0.0
2005-May-09 Mon	2.85	2.87	2.83	2.86	288,784	###	74.2	74.2	0.2
2005-May-06 Fri	2.8	2.85	2.77	2.84			76.2	76.2	0.2
2005-May-05 Thu	###	2.8	###	2.8	204,942	###	###	###	0.2
2005-May-04 Wed	###	###	###	###	101,755	0	###	###	0.0
2005-May-03 Tue	2.7	2.7	2.55	###			###	###	0.0
2005-May-02 Mon	2.8	2.8	###	2.7			13.3	13.3	0.2
2005-Apr-29 Fri	2.8	2.8	2.71	2.75			###	###	###
2005-Apr-28 Thu	2.82	2.82	2.78	2.79	340,087	952,243	###	###	###
2005-Apr-27 Wed	2.82	2.82	2.75	2.82	114,682	319,389	72.5	72.5	###
2005-Apr-26 Tue	2.83	2.84	2.8	2.83	150,350	423,987	###	###	0.2
2005-Apr-22 Fri	###	###	2.87	2.87			###	###	###
2005-Apr-21 Thu	###	###	2.88	###	69,141	###	29.9	29.9	0.0
2005-Apr-20 Wed	###	###	###	###			###	###	0.0
2005-Apr-19 Tue	2.83	###	2.82	###	126,328	178,122	81.3	81.3	0.0
2005-Apr-18 Mon	2.75	2.83	2.75	2.83			###	###	0.2
2005-Apr-15 Fri	2.8	2.84	2.78	2.8	255,325	###	###	###	0.2
2005-Apr-14 Thu	2.83	2.86	2.78	2.83	283,051	###	80.1	80.1	0.2
2005-Apr-13 Wed	###	###	2.84	2.85	173,587	###	22.8	22.8	###
2005-Apr-12 Tue	###	###	2.89	###			###	###	0.0
2005-Apr-11 Mon	3	3	###	###			###	###	0.0
2005-Apr-08 Fri	###	###	3	###			###	###	0.0
2005-Apr-07 Thu	###	###	###	###	1,328,849	0	###	###	0.0
2005-Apr-06 Wed	###	###	###	###	99,771	0	81.9	81.9	0.0
2005-Apr-05 Tue	###	###	2.87	###	76,976	###	###	###	0.0
2005-Apr-04 Mon	2.87	###	2.86	###	50,373	###	###	###	0.0
2005-Apr-01 Fri	2.86	###	2.84	2.87			67.5	67.5	###
2005-Mar-31 Thu	###	3	2.82	2.86	727,675	###	###	###	0.2
2005-Mar-30 Wed	###	###	2.88	###			###	###	0.0
2005-Mar-29 Tue	###	###	###	###			45.8	45.8	0.0
2005-Mar-24 Thu	###	###	###	###			81.1	81.1	0.0
2005-Mar-23 Wed	###	###	###	###			###	###	0.0
2005-Mar-22 Tue	###	###	###	###	699,220	0	82.9	82.9	0.0
2005-Mar-21 Mon	###	3	###	###	621,540	###	###	###	0.0
2005-Mar-18 Fri	###	###	###	###			###	###	0.0
2005-Mar-17 Thu	3	3	###	###	1,719,025	###	###	###	0.0
2005-Mar-16 Wed	###	###	###	3	454,241	0	###	###	0.2
2005-Mar-15 Tue	###	###	3	###	304,844	###	###	###	0.0
2005-Mar-14 Mon	###	###	###	###			###	###	0.0
2005-Mar-11 Fri	3	###	3	###	5,216,570	7,824,855	###	###	0.0
2005-Mar-10 Thu	3	3	###	###	515,521	773,281	###	###	0.0
2005-Mar-09 Wed	###	###	###	###			72.3	72.3	0.0
2005-Mar-08 Tue	###	###	2.89	###	991,722	###	68.8	68.8	0.0
2005-Mar-07 Mon	###	###	###	###			25.5	25.5	0.0
2005-Mar-04 Fri	###	3	###	###	848,126	1,272,189	###	###	0.0
2005-Mar-03 Thu	###	3	###	###	1,340,852	2,011,278	###	###	0.0
2005-Mar-02 Wed	###	###	###	3	330,270	0	###	###	0.2
2005-Mar-01 Tue	###	###	###	3	1,334,323	0	###	###	0.2
2005-Feb-28 Mon	###	###	###	###			###	###	0.0
2005-Feb-25 Fri	###	###	3	###			16.2	16.2	0.0
2005-Feb-24 Thu	###	###	###	###			24.1	24.1	0.0
2005-Feb-23 Wed	3.22	3.23	###	###			34.9	34.9	0.0
2005-Feb-22 Tue	3.27	3.29	3.21	3.21	116,657	###	22.6	22.6	###
2005-Feb-21 Mon	3.25	3.27	3.22	3.27	115,184	373,772	73.7	73.7	###
2005-Feb-18 Fri	3.26	3.27	3.25	3.27	273,024	890,058	71.4	71.4	###
2005-Feb-17 Thu	3.27	3.28	3.24	3.26	351,453	###	###	###	0.2
2005-Feb-16 Wed	3.27	3.29	3.25	3.27	390,672	###	73.6	73.6	###
2005-Feb-15 Tue	###	###	3.27	3.27			29.4	29.4	###
2005-Feb-14 Mon	###	###	3.29	###			###	###	0.0
2005-Feb-11 Fri	###	###	3.28	###	234,788	385,052	16.9	16.9	0.0
2005-Feb-10 Thu	3.29	###	3.28	###	1,039,386	###	###	###	0.0
2005-Feb-09 Wed	3.42	3.42	3.26	3.28			7.3	7.3	0.2
2005-Feb-08 Tue	3.55	3.55	3.48	3.5	48,858	###	###	###	0.3
2005-Feb-07 Mon	3.56	3.57	3.52	3.53	87,955	###	31.2	31.2	0.3
2005-Feb-04 Fri	3.51	3.55	3.51	3.55	111,524	393,679	###	###	###
2005-Feb-03 Thu	3.47	3.57	3.47	3.54	215,348	758,024	###	###	0.3
2005-Feb-02 Wed	3.42	3.47	3.41	3.47			81.2	81.2	0.2
2005-Feb-01 Tue	3.4	3.42	###	3.4			68.0	68.0	0.2
2005-Jan-31 Mon	###	3.4	###	3.4			82.1	82.1	0.2
2005-Jan-28 Fri	###	###	###	###	127,873	0	70.0	70.0	0.0
2005-Jan-27 Thu	3.4	3.4	###	###	65,970	112,149	15.4	15.4	0.0
2005-Jan-25 Tue	###	3.41	###	3.4			76.3	76.3	0.2
2005-Jan-24 Mon	3.4	3.41	###	###	61,372	###	30.8	30.8	0.0
2005-Jan-21 Fri	3.49	3.49	3.4	3.41	36,952	###	###	###	###
2005-Jan-20 Thu	3.41	3.42	3.4	3.42			74.5	74.5	0.2
2005-Jan-19 Wed	###	3.41	###	3.41	121,742	207,570	91.7	91.7	###
2005-Jan-18 Tue	###	###	3.21	###	218,850	351,254	17.8	17.8	0.0
2005-Jan-17 Mon	3.41	3.41	###	###	164,028	###	20.4	20.4	0.0
2005-Jan-14 Fri	3.48	3.48	3.27	3.41			14.5	14.5	###
2005-Jan-13 Thu	3.54	3.58	3.48	3.48			16.7	16.7	0.2
2005-Jan-12 Wed	3.55	3.57	3.54	3.54	111,482	###	30.5	30.5	0.3
2005-Jan-11 Tue	3.56	3.58	3.51	3.57			###	###	0.3
2005-Jan-10 Mon	###	###	###	###			###	###	0.0
2005-Jan-07 Fri	###	###	###	###			###	###	0.0
2005-Jan-06 Thu	###	###	###	###	99,755	0	69.0	69.0	0.0
2005-Jan-05 Wed	3.58	###	3.58	###	107,329	###	###	###	0.0
2005-Jan-04 Tue	###	###	3.57	###			###	###	0.0
2004-Dec-31 Fri	###	###	3.59	###	51,458	###	###	###	0.0
2004-Dec-30 Thu	###	###	3.59	###			###	###	0.0
2004-Dec-29 Wed	3.55	###	3.55	###			86.7	86.7	0.0
2004-Dec-24 Fri	3.51	3.55	3.51	3.55			80.9	80.9	###
2004-Dec-23 Thu	3.51	3.55	3.5	3.5	47,877	###	31.3	31.3	0.3
2004-Dec-22 Wed	3.5	3.53	3.49	3.53	136,350	478,588	75.4	75.4	0.3
2004-Dec-21 Tue	3.49	3.5	3.49	3.5			71.9	71.9	0.3
2004-Dec-20 Mon	3.47	3.53	3.47	3.5	210,227	###	###	###	0.3
2004-Dec-17 Fri	3.52	3.52	3.46	3.47	259,944	###	19.3	19.3	0.2
2004-Dec-16 Thu	3.5	3.52	3.48	3.5	125,629	###	###	###	0.3
2004-Dec-15 Wed	3.46	3.49	3.42	3.49	134,353	464,189	77.4	77.4	###
2004-Dec-14 Tue	3.5	3.5	3.45	3.46			###	###	0.2
2004-Dec-13 Mon	3.48	3.54	3.47	3.48			76.7	76.7	0.2
2004-Dec-10 Fri	3.49	3.52	3.47	3.47			###	###	0.2
2004-Dec-09 Thu	3.49	3.56	3.45	3.45			###	###	###
2004-Dec-08 Wed	3.43	3.5	###	3.5	772,859	###	###	###	0.3
2004-Dec-07 Tue	###	3.43	###	3.42	399,581	685,281	###	###	0.2
2004-Dec-06 Mon	###	###	###	###	40,641	0	###	###	0.0
2004-Dec-03 Fri	3.44	3.44	3.4	3.4			###	###	0.2
2004-Dec-02 Thu	3.42	3.44	3.42	3.42			###	###	0.2
2004-Dec-01 Wed	3.4	3.43	###	3.42	59,840	102,625	76.0	76.0	0.2
2004-Nov-30 Tue	3.41	3.43	3.4	3.4			36.6	36.6	0.2
2004-Nov-29 Mon	3.4	3.51	3.4	3.41			###	###	###
2004-Nov-26 Fri	###	3.4	###	###	162,249	275,823	###	###	0.0
2004-Nov-25 Thu	###	###	3.28	###	156,349	###	###	###	0.0
2004-Nov-24 Wed	###	###	3.29	###			30.3	30.3	0.0
2004-Nov-23 Tue	3.27	###	3.27	###	827,950	###	81.5	81.5	0.0
2004-Nov-22 Mon	###	###	3.21	3.26			###	###	0.2
2004-Nov-19 Fri	###	###	###	###			32.3	32.3	0.0
2004-Nov-18 Thu	###	###	3.29	###			###	###	0.0
2004-Nov-17 Wed	###	###	###	###			25.0	25.0	0.0
2004-Nov-16 Tue	###	###	###	###	261,653	0	78.4	78.4	0.0
2004-Nov-15 Mon	###	###	3.28	###			###	###	0.0
2004-Nov-12 Fri	###	###	3.27	###	478,646	782,586	72.8	72.8	0.0
2004-Nov-11 Thu	3.29	###	3.27	###			###	###	0.0
2004-Nov-10 Wed	3.25	3.27	3.22	3.27			72.2	72.2	###
2004-Nov-09 Tue	3.21	3.26	###	3.25			80.7	80.7	0.2
2004-Nov-08 Mon	3.24	3.24	3.2	3.24	151,970	489,343	###	###	###
2004-Nov-05 Fri	3.26	3.26	3.21	3.25			###	###	0.2
2004-Nov-04 Thu	3.28	3.28	3.2	3.26	107,523	348,374	###	###	0.2
2004-Nov-03 Wed	###	3.26	###	3.26	299,770	488,625	93.0	93.0	0.2
2004-Nov-02 Tue	3.2	3.2	###	###	151,557	###	15.1	15.1	0.0
2004-Nov-01 Mon	3.24	3.24	3.2	3.21	53,251	###	25.7	25.7	###
2004-Oct-29 Fri	3.23	3.25	3.23	3.24			###	###	###
2004-Oct-28 Thu	3.2	3.24	3.2	3.23			###	###	###
2004-Oct-27 Wed	###	3.2	###	3.2			70.6	70.6	0.2
2004-Oct-26 Tue	###	3.2	###	###			75.1	75.1	0.0
2004-Oct-25 Mon	3.22	3.26	###	###			27.5	27.5	0.0
2004-Oct-22 Fri	3.22	3.28	3.21	3.22			###	###	0.2
2004-Oct-21 Thu	###	3.23	###	3.22			###	###	0.2
2004-Oct-20 Wed	###	###	###	###	855,682	0	86.4	86.4	0.0
2004-Oct-19 Tue	###	###	###	###	731,222	0	###	###	0.0
2004-Oct-18 Mon	###	###	###	###			70.6	70.6	0.0
2004-Oct-15 Fri	###	###	###	###	187,978	0	###	###	0.0
2004-Oct-14 Thu	###	###	###	###	2,580,151	0	###	###	0.0
2004-Oct-13 Wed	###	###	###	###			###	###	0.0
2004-Oct-12 Tue	###	###	###	###	229,150	0	27.8	27.8	0.0
2004-Oct-11 Mon	###	###	###	###			69.7	69.7	0.0
2004-Oct-08 Fri	###	###	###	###	178,442	0	71.9	71.9	0.0
2004-Oct-07 Thu	###	###	3	###	184,076	###	19.8	19.8	0.0
2004-Oct-06 Wed	###	###	###	###			###	###	0.0
2004-Oct-05 Tue	###	###	###	###			94.9	94.9	0.0
2004-Oct-04 Mon	###	###	###	###			###	###	0.0
2004-Oct-01 Fri	###	###	###	###	375,459	0	31.3	31.3	0.0
2004-Sep-30 Thu	###	###	###	###	407,983	0	###	###	0.0
2004-Sep-29 Wed	###	###	###	###	161,370	0	65.6	65.6	0.0
2004-Sep-28 Tue	###	###	###	###	124,522	0	###	###	0.0
2004-Sep-27 Mon	###	###	###	###	144,220	0	###	###	0.0
2004-Sep-24 Fri	###	###	###	###			###	###	0.0
2004-Sep-23 Thu	###	###	###	###	170,521	0	77.6	77.6	0.0
2004-Sep-22 Wed	###	###	###	###	1,151,850	0	80.3	80.3	0.0
2004-Sep-21 Tue	###	###	###	###	1,657,983	0	23.9	23.9	0.0
2004-Sep-20 Mon	###	###	###	###			72.4	72.4	0.0
2004-Sep-17 Fri	###	###	###	###	467,857	0	###	###	0.0
2004-Sep-16 Thu	###	###	###	###	379,286	0	18.4	18.4	0.0
2004-Sep-15 Wed	###	###	###	###	493,424	0	13.6	13.6	0.0
2004-Sep-14 Tue	###	###	###	###	1,016,345	0	79.6	79.6	0.0
2004-Sep-13 Mon	###	###	###	###			###	###	0.0
2004-Sep-10 Fri	###	###	###	###	331,249	0	25.7	25.7	0.0
2004-Sep-09 Thu	###	###	3	###			###	###	0.0
2004-Sep-08 Wed	###	###	###	###			31.4	31.4	0.0
2004-Sep-07 Tue	3	###	###	###			###	###	0.0
2004-Sep-06 Mon	2.53	###	2.53	###	1,241,659	###	99.4	99.4	0.0
2004-Sep-03 Fri	2.48	2.56	2.46	2.53	324,455	814,382	85.5	85.5	###
2004-Sep-02 Thu	2.51	2.52	2.48	2.48	36,251	90,627	24.3	24.3	0.2
2004-Sep-01 Wed	2.46	2.5	2.46	2.5	298,482	###	###	###	0.2
2004-Aug-31 Tue	2.42	2.46	2.42	2.46	28,680	69,979	###	###	0.2
2004-Aug-30 Mon	2.43	2.46	2.42	2.43			###	###	###