(API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED Daily Prices Page 14

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

_{Currently Fri 24-May-03 05:11:19 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 14...

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 .. Thursday 2nd May 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 20 21 Next >>

End of day Prices (full format),

300 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Aug-14 Mon	0	0	0	0	0				0.0
2006-Aug-11 Fri	0	0	0	0	0				0.0
2006-Aug-10 Thu	0	0	0	0	0				0.0
2006-Aug-09 Wed	0	0	0	0	0				0.0
2006-Aug-08 Tue	0	0	0	0	0				0.0
2006-Aug-07 Mon	0	0	0	0	0				0.0
2006-Aug-04 Fri	0	0	0	0	0				0.0
2006-Aug-03 Thu	0	0	0	0	0				0.0
2006-Aug-02 Wed	0	0	0	0	0				0.0
2006-Aug-01 Tue	0	0	0	0	0				0.0
2006-Jul-31 Mon	0	0	0	0	0				0.0
2006-Jul-28 Fri	0	0	0	0	0				0.0
2006-Jul-27 Thu	0	0	0	0	0				0.0
2006-Jul-26 Wed	0	0	0	0	0				0.0
2006-Jul-25 Tue	0	0	0	0	0				0.0
2006-Jul-24 Mon	0	0	0	0	0				0.0
2006-Jul-21 Fri	0	0	0	0	0				0.0
2006-Jul-20 Thu	0	0	0	0	0				0.0
2006-Jul-19 Wed	0	0	0	0	0				0.0
2006-Jul-18 Tue	0	0	0	0	0				0.0
2006-Jul-17 Mon	0	0	0	0	0				0.0
2006-Jul-14 Fri	0	0	0	0	0				0.0
2006-Jul-13 Thu	0	0	0	0	0				0.0
2006-Jul-12 Wed	0	0	0	0	0				0.0
2006-Jul-11 Tue	2.29	###	2.23	2.25			21.6	21.6	###
2006-Jul-10 Mon	###	###	2.27	2.29	733,046	###	###	###	###
2006-Jul-07 Fri	###	###	###	###	421,821	0	###	###	0.0
2006-Jul-06 Thu	###	###	###	###	494,053	0	###	###	0.0
2006-Jul-05 Wed	###	###	###	###			27.8	27.8	0.0
2006-Jul-04 Tue	###	###	###	###	281,749	0	67.8	67.8	0.0
2006-Jul-03 Mon	###	###	###	###	468,958	0	67.8	67.8	0.0
2006-Jun-30 Fri	###	###	###	###			###	###	0.0
2006-Jun-28 Wed	###	###	###	###	486,355	0	###	###	0.0
2006-Jun-27 Tue	###	###	###	###	2,169,772	0	###	###	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	###	2.41	###	###	231,576	279,049	72.7	72.7	0.0
2006-Jun-22 Thu	2.4	2.41	###	2.41			67.2	67.2	0.2
2006-Jun-21 Wed	###	2.41	###	2.4			###	###	###
2006-Jun-20 Tue	###	###	###	###	733,778	0	84.4	84.4	0.0
2006-Jun-19 Mon	###	###	###	###			###	###	0.0
2006-Jun-16 Fri	###	###	###	###			###	###	0.0
2006-Jun-15 Thu	2.44	2.44	2.27	###	1,629,923	###	5.3	5.3	0.0
2006-Jun-14 Wed	2.26	###	2.23	###	563,743	628,573	89.7	89.7	0.0
2006-Jun-13 Tue	2.28	2.28	2.24	2.24	461,121	###	41.2	41.2	###
2006-Jun-09 Fri	###	###	2.27	2.28	567,648	644,280	19.1	19.1	0.2
2006-Jun-08 Thu	###	###	###	###	317,723	0	33.0	33.0	0.0
2006-Jun-07 Wed	###	###	###	###			###	###	0.0
2006-Jun-06 Tue	###	2.4	###	###	400,676	###	76.0	76.0	0.0
2006-Jun-05 Mon	###	2.45	###	2.45			90.4	90.4	0.2
2006-Jun-02 Fri	2.4	2.42	###	###			###	###	0.0
2006-Jun-01 Thu	###	2.43	###	2.41	707,747	###	87.8	87.8	0.2
2006-May-31 Wed	###	###	2.28	###	430,427	490,686	68.7	68.7	0.0
2006-May-30 Tue	###	###	###	###	371,257	0	###	###	0.0
2006-May-29 Mon	###	###	###	###			21.2	21.2	0.0
2006-May-26 Fri	###	###	###	###			66.8	66.8	0.0
2006-May-25 Thu	###	###	###	###	241,649	0	75.3	75.3	0.0
2006-May-24 Wed	###	###	###	###			16.1	16.1	0.0
2006-May-23 Tue	###	###	###	###			27.7	27.7	0.0
2006-May-22 Mon	2.4	2.4	###	###			31.0	31.0	0.0
2006-May-19 Fri	2.26	###	2.26	###	875,784	###	###	###	0.0
2006-May-18 Thu	###	###	2.25	2.25			###	###	###
2006-May-17 Wed	2.43	2.43	###	###	1,223,922	###	11.5	11.5	0.0
2006-May-16 Tue	2.47	2.47	2.43	2.44	1,419,876	###	36.4	36.4	0.2
2006-May-15 Mon	2.48	2.51	2.46	2.47	1,704,973	4,236,857	###	###	###
2006-May-12 Fri	2.53	2.54	2.5	2.52			33.3	33.3	###
2006-May-11 Thu	2.57	2.59	2.55	2.58			###	###	0.2
2006-May-10 Wed	2.75	2.76	2.53	2.55			3.6	3.6	0.2
2006-May-09 Tue	2.7	2.76	###	2.74	1,865,350	2,574,183	###	###	0.2
2006-May-08 Mon	2.51	2.7	2.5	2.7			###	###	0.2
2006-May-05 Fri	2.49	2.52	2.48	2.5			62.5	62.5	0.2
2006-May-04 Thu	2.5	2.5	2.47	2.47			###	###	###
2006-May-03 Wed	2.5	2.5	2.48	2.5			68.5	68.5	0.2
2006-May-02 Tue	2.51	2.51	2.48	2.48	1,341,272	3,346,473	30.5	30.5	0.2
2006-May-01 Mon	2.5	2.51	2.47	2.5	1,030,045	###	67.3	67.3	0.2
2006-Apr-28 Fri	2.48	2.49	2.46	2.48			69.0	69.0	0.2
2006-Apr-27 Thu	2.52	2.53	2.48	2.48	758,977	###	24.9	24.9	0.2
2006-Apr-26 Wed	2.49	2.52	2.48	2.52	647,159	###	72.9	72.9	###
2006-Apr-24 Mon	2.52	2.54	2.48	2.5	573,727	1,440,054	30.5	30.5	0.2
2006-Apr-21 Fri	2.44	2.52	2.42	2.52	1,362,042	3,364,243	###	###	###
2006-Apr-20 Thu	2.47	2.47	2.41	2.44			25.1	25.1	0.2
2006-Apr-19 Wed	2.51	2.51	2.45	2.47			###	###	###
2006-Apr-18 Tue	2.55	2.55	2.51	2.52			###	###	###
2006-Apr-13 Thu	2.54	2.55	2.51	2.55	704,872	1,783,326	73.5	73.5	0.2
2006-Apr-11 Tue	2.53	2.56	2.51	2.56			###	###	0.2
2006-Apr-10 Mon	2.51	2.52	2.49	2.49			31.7	31.7	0.2
2006-Apr-07 Fri	2.51	2.54	2.5	2.51	1,072,855	###	###	###	###
2006-Apr-06 Thu	2.5	2.55	2.46	2.5	1,359,756	3,406,188	63.4	63.4	0.2
2006-Apr-05 Wed	2.41	2.47	###	2.47			###	###	###
2006-Apr-04 Tue	###	2.46	2.29	###			84.0	84.0	0.0
2006-Apr-03 Mon	###	###	2.27	2.28			28.3	28.3	0.2
2006-Mar-31 Fri	2.26	###	2.26	2.29	1,999,055	###	74.0	74.0	###
2006-Mar-30 Thu	2.26	2.27	2.2	2.23	1,296,578	2,897,851	###	###	###
2006-Mar-29 Wed	2.29	###	2.25	2.25	1,482,629	1,667,957	###	###	###
2006-Mar-28 Tue	###	###	2.26	2.27	1,009,684	1,140,942	12.5	12.5	0.2
2006-Mar-27 Mon	2.41	2.41	###	###	688,940	830,172	17.0	17.0	0.0
2006-Mar-24 Fri	2.46	2.47	2.41	2.43	403,584	984,744	###	###	###
2006-Mar-23 Thu	2.49	2.5	2.46	2.46	273,975	679,458	###	###	0.2
2006-Mar-22 Wed	2.4	2.47	2.4	2.47			###	###	###
2006-Mar-21 Tue	2.47	2.48	2.4	2.4	600,223	1,464,544	13.4	13.4	###
2006-Mar-20 Mon	2.42	2.49	2.42	2.49			###	###	0.2
2006-Mar-17 Fri	2.52	2.53	2.4	2.4	598,655	1,475,684	5.6	5.6	###
2006-Mar-16 Thu	2.59	2.59	2.51	2.52	782,823	###	###	###	###
2006-Mar-15 Wed	2.55	2.56	2.53	2.53			29.9	29.9	###
2006-Mar-14 Tue	###	###	2.53	2.53	254,429	321,852	10.8	10.8	###
2006-Mar-13 Mon	###	###	2.58	###	139,546	###	15.5	15.5	0.0
2006-Mar-10 Fri	###	###	###	###	169,358	0	###	###	0.0
2006-Mar-09 Thu	2.56	###	2.56	###			81.4	81.4	0.0
2006-Mar-08 Wed	###	###	2.52	2.55	675,256	850,822	9.6	9.6	0.2
2006-Mar-07 Tue	2.71	2.71	###	###	351,548	476,347	###	###	0.0
2006-Mar-06 Mon	2.75	2.75	2.71	2.71			###	###	###
2006-Mar-03 Fri	2.73	2.75	2.7	2.7			19.5	19.5	0.2
2006-Mar-02 Thu	2.77	2.78	2.73	2.73	634,272	###	17.2	17.2	###
2006-Mar-01 Wed	2.84	2.84	2.74	2.78	533,947	###	20.4	20.4	0.2
2006-Feb-28 Tue	2.84	2.85	2.79	2.85	265,357	###	64.3	64.3	###
2006-Feb-27 Mon	2.82	2.87	2.81	2.87	147,744	###	###	###	###
2006-Feb-24 Fri	2.78	2.84	2.78	2.82	502,581	1,412,252	77.6	77.6	###
2006-Feb-23 Thu	2.79	2.82	2.77	2.78	150,473	420,572	###	###	0.2
2006-Feb-22 Wed	2.77	2.81	2.77	2.79	108,024	301,386	###	###	###
2006-Feb-21 Tue	2.81	2.82	2.76	2.77	233,856	652,458	###	###	0.2
2006-Feb-20 Mon	2.83	2.84	2.8	2.82			28.4	28.4	###
2006-Feb-17 Fri	###	###	2.81	2.81	146,373	205,654	10.1	10.1	###
2006-Feb-16 Thu	2.89	###	2.86	###	99,151	141,785	76.5	76.5	0.0
2006-Feb-15 Wed	###	###	2.86	2.88			28.8	28.8	0.2
2006-Feb-14 Tue	2.83	###	2.83	###	343,158	###	###	###	0.0
2006-Feb-13 Mon	2.84	2.84	2.81	2.83			###	###	0.2
2006-Feb-10 Fri	2.87	2.87	2.8	2.8			###	###	0.2
2006-Feb-09 Thu	2.81	2.88	2.81	2.87			80.6	80.6	###
2006-Feb-08 Wed	2.86	2.89	2.81	2.82			###	###	###
2006-Feb-07 Tue	###	###	2.89	2.89			###	###	###
2006-Feb-06 Mon	2.88	###	2.88	###	221,274	###	###	###	0.0
2006-Feb-03 Fri	###	###	2.86	###	323,577	###	72.1	72.1	0.0
2006-Feb-02 Thu	###	###	2.89	2.89			14.8	14.8	###
2006-Feb-01 Wed	###	###	2.89	###	560,544	809,986	###	###	0.0
2006-Jan-31 Tue	###	###	2.85	###	677,443	965,356	19.5	19.5	0.0
2006-Jan-30 Mon	###	###	2.87	###			71.4	71.4	0.0
2006-Jan-27 Fri	###	###	2.89	###	645,282	###	71.0	71.0	0.0
2006-Jan-25 Wed	###	###	2.89	###	809,281	###	###	###	0.0
2006-Jan-24 Tue	###	###	###	###	354,223	0	68.8	68.8	0.0
2006-Jan-23 Mon	2.84	###	2.8	###			###	###	0.0
2006-Jan-20 Fri	2.81	2.85	2.81	2.85			78.5	78.5	###
2006-Jan-19 Thu	2.8	2.85	2.78	2.8			###	###	0.2
2006-Jan-18 Wed	2.79	2.79	###	2.7	411,177	###	17.6	17.6	0.2
2006-Jan-17 Tue	###	2.76	###	2.76			86.4	86.4	0.2
2006-Jan-16 Mon	2.73	2.74	###	###	602,128	###	###	###	0.0
2006-Jan-13 Fri	2.73	2.73	2.71	2.71	393,676	###	21.3	21.3	###
2006-Jan-12 Thu	2.8	2.81	2.74	2.75			###	###	###
2006-Jan-11 Wed	2.81	2.83	2.77	2.81	282,474	790,927	###	###	###
2006-Jan-10 Tue	###	###	2.88	2.89	456,159	###	37.5	37.5	###
2006-Jan-09 Mon	###	###	2.88	###			###	###	0.0
2006-Jan-06 Fri	###	###	2.87	2.87	432,286	###	###	###	###
2006-Jan-05 Thu	###	###	###	###			34.2	34.2	0.0
2006-Jan-04 Wed	###	###	###	###	204,578	0	28.9	28.9	0.0
2006-Jan-03 Tue	###	###	###	###			66.7	66.7	0.0
2005-Dec-30 Fri	###	###	2.89	###			25.0	25.0	0.0
2005-Dec-29 Thu	###	###	###	###	736,953	0	###	###	0.0
2005-Dec-28 Wed	2.85	###	2.85	###			88.5	88.5	0.0
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