(AQP) AQUARIUS PLATINUM LIMITED Daily Prices Page 10

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

_{Currently Mon 24-Jun-10 12:28:51 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

(AQP) AQUARIUS PLATINUM LIMITED Daily Prices Page 10...

TOC Company Info for AQP Limits

Company Details for (AQP) AQUARIUS PLATINUM LIMITED

Listing Code	AQP
Listing Name	AQUARIUS PLATINUM LIMITED
GICS Sector	Materials
ISIN Name	AQUARIUS PLATINUM.
ISIN Security	15C US ORDINARY FULLY PAID
ISIN Code	BMG0440M1284

Maximum Price date available .. Friday 7th June 2024
Latest price with VOLUME for AQP .. Friday 1st April 2016

AQP 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	0.125	###	###
MAX	44.75	34,142,186	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AQP Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>

End of day Prices (full format),

300 Days for (AQP) AQUARIUS PLATINUM LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.12
2005-Aug-10 Wed	7.86	7.86	7.8	7.82	35,740	279,844	29.3	29.3	0.6
2005-Aug-09 Tue	###	###	###	###	39,082	0	74.9	74.9	0.0
2005-Aug-08 Mon	###	###	7.86	###			19.6	19.6	0.0
2005-Aug-05 Fri	7.8	8	7.8	###			###	###	0.0
2005-Aug-04 Thu	7.75	7.84	7.74	7.74	64,675	###	36.5	36.5	0.6
2005-Aug-03 Wed	7.42	###	7.4	7.58			86.3	86.3	###
2005-Aug-02 Tue	7.27	7.45	7.27	7.42	46,987	345,824	###	###	0.5
2005-Aug-01 Mon	7.21	7.27	###	7.27			78.5	78.5	###
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###			###	###	0.0
2005-Jul-27 Wed	###	###	###	###			68.7	68.7	0.0
2005-Jul-26 Tue	###	###	###	###			###	###	0.0
2005-Jul-25 Mon	###	###	###	###	144,978	0	###	###	0.0
2005-Jul-22 Fri	###	###	###	###	28,678	0	70.0	70.0	0.0
2005-Jul-21 Thu	###	7.21	###	###	78,728	###	85.7	85.7	0.0
2005-Jul-20 Wed	###	###	###	###	94,248	0	###	###	0.0
2005-Jul-19 Tue	###	###	6.86	###			###	###	0.0
2005-Jul-18 Mon	###	###	###	###			###	###	0.0
2005-Jul-15 Fri	7.28	7.28	###	###	10,885	39,621	22.0	22.0	0.0
2005-Jul-14 Thu	7.22	###	7.2	7.26			72.6	72.6	0.5
2005-Jul-13 Wed	###	7.2	###	###	16,450	59,220	###	###	0.0
2005-Jul-12 Tue	###	###	###	###			###	###	0.0
2005-Jul-11 Mon	6.71	6.88	6.71	6.85	27,328	###	###	###	###
2005-Jul-08 Fri	6.79	6.79	###	6.71	16,580	56,289	20.9	20.9	###
2005-Jul-07 Thu	6.7	6.75	###	6.7	256,643	866,170	###	###	0.5
2005-Jul-06 Wed	###	###	###	6.85	71,486	0	###	###	###
2005-Jul-05 Tue	###	###	###	###	84,149	0	###	###	0.0
2005-Jul-04 Mon	7.2	7.2	###	###			###	###	0.0
2005-Jul-01 Fri	7.2	7.2	###	7.2	11,277	###	61.2	61.2	0.5
2005-Jun-30 Thu	###	7.2	###	###	486,522	1,751,479	60.5	60.5	0.0
2005-Jun-29 Wed	7.2	7.25	###	###			###	###	0.0
2005-Jun-28 Tue	###	###	###	###	14,350	0	###	###	0.0
2005-Jun-27 Mon	###	###	###	###	224,188	0	74.3	74.3	0.0
2005-Jun-24 Fri	###	###	###	###	51,784	0	85.8	85.8	0.0
2005-Jun-23 Thu	###	###	###	###			###	###	0.0
2005-Jun-22 Wed	###	###	###	###			73.6	73.6	0.0
2005-Jun-21 Tue	###	###	6.89	###			###	###	0.0
2005-Jun-20 Mon	###	###	6.85	###			78.3	78.3	0.0
2005-Jun-17 Fri	###	###	6.83	###			###	###	0.0
2005-Jun-16 Thu	6.89	###	6.83	###	111,771	###	###	###	0.0
2005-Jun-15 Wed	###	###	6.7	6.8	43,080	###	16.4	16.4	0.5
2005-Jun-14 Tue	6.78	###	6.78	###	23,552	79,841	###	###	0.0
2005-Jun-10 Fri	6.75	6.8	###	6.78	82,156	###	###	###	0.5
2005-Jun-09 Thu	6.85	6.85	###	6.76			22.6	22.6	0.5
2005-Jun-08 Wed	###	###	6.85	###	106,271	363,978	22.1	22.1	0.0
2005-Jun-07 Tue	6.75	###	6.75	###	39,350	###	90.6	90.6	0.0
2005-Jun-06 Mon	###	###	###	###	72,048	0	###	###	0.0
2005-Jun-03 Fri	6.55	6.75	6.55	###			72.5	72.5	0.0
2005-Jun-02 Thu	6.5	###	6.5	6.5	153,351	###	###	###	0.5
2005-Jun-01 Wed	6.4	6.5	6.4	6.45	127,156	820,156	74.5	74.5	###
2005-May-31 Tue	6.47	6.5	###	###	139,778	454,278	20.6	20.6	0.0
2005-May-30 Mon	6.46	6.47	6.45	6.45			###	###	###
2005-May-27 Fri	###	6.47	###	6.46	14,351	46,425	###	###	###
2005-May-26 Thu	###	6.4	###	###	36,543	###	###	###	0.0
2005-May-25 Wed	6.45	6.51	6.4	6.45			70.5	70.5	###
2005-May-24 Tue	###	6.5	###	6.4	107,070	347,977	71.2	71.2	0.5
2005-May-23 Mon	6.43	6.52	6.4	6.4			25.8	25.8	0.5
2005-May-20 Fri	6.58	6.58	###	###			###	###	0.0
2005-May-19 Thu	###	6.59	###	6.59			93.1	93.1	###
2005-May-18 Wed	###	###	###	###	78,352	0	91.9	91.9	0.0
2005-May-17 Tue	###	###	5.85	###	41,826	122,341	###	###	0.0
2005-May-16 Mon	5.7	###	5.7	###			###	###	0.0
2005-May-13 Fri	5.87	6	5.87	6			85.3	85.3	0.4
2005-May-12 Thu	5.85	###	5.85	###	43,588	###	75.5	75.5	0.0
2005-May-11 Wed	5.82	5.85	5.79	5.81	109,057	###	27.6	27.6	###
2005-May-10 Tue	5.8	5.85	5.76	5.8	13,020	75,581	72.8	72.8	0.4
2005-May-09 Mon	5.82	5.88	5.82	5.83			###	###	###
2005-May-06 Fri	###	###	5.8	###	8,183	###	69.9	69.9	0.0
2005-May-05 Thu	###	###	5.85	###			###	###	0.0
2005-May-04 Wed	###	###	5.82	5.89	31,051	90,358	47.2	47.2	###
2005-May-03 Tue	5.81	###	5.81	###			###	###	0.0
2005-May-02 Mon	###	###	###	###			76.1	76.1	0.0
2005-Apr-29 Fri	###	###	###	6			33.9	33.9	0.4
2005-Apr-28 Thu	###	###	6	###	15,447	46,341	74.0	74.0	0.0
2005-Apr-27 Wed	###	###	###	###			94.5	94.5	0.0
2005-Apr-26 Tue	6.26	6.26	###	###			###	###	0.0
2005-Apr-22 Fri	6.45	6.45	###	6.25			12.3	12.3	###
2005-Apr-21 Thu	6	###	###	###	42,544	0	###	###	0.0
2005-Apr-20 Wed	5.83	###	5.83	###			85.4	85.4	0.0
2005-Apr-19 Tue	###	###	5.76	5.76	49,573	142,770	###	###	###
2005-Apr-18 Mon	###	###	5.89	###	77,072	226,977	###	###	0.0
2005-Apr-15 Fri	###	###	5.81	###	19,624	###	39.0	39.0	0.0
2005-Apr-14 Thu	###	###	###	###			91.3	91.3	0.0
2005-Apr-13 Wed	###	###	###	###			###	###	0.0
2005-Apr-12 Tue	###	###	###	###			73.2	73.2	0.0
2005-Apr-11 Mon	###	###	###	###			88.3	88.3	0.0
2005-Apr-08 Fri	6.27	6.27	6.2	6.21	13,173	###	23.6	23.6	###
2005-Apr-07 Thu	6.26	6.26	6.22	6.22	26,582	165,871	28.5	28.5	0.4
2005-Apr-06 Wed	###	6.4	###	###	45,288	144,921	###	###	0.0
2005-Apr-05 Tue	6.4	6.4	6.23	###	19,383	###	28.9	28.9	0.0
2005-Apr-04 Mon	6.48	6.48	6.46	6.46	12,654	81,871	40.9	40.9	###
2005-Apr-01 Fri	6.55	6.55	###	6.47			###	###	0.5
2005-Mar-31 Thu	6.55	###	6.48	###			69.5	69.5	0.0
2005-Mar-30 Wed	6.7	6.7	6.5	6.51	43,841	289,350	28.7	28.7	###
2005-Mar-29 Tue	###	6.7	###	6.7	13,281	###	###	###	0.5
2005-Mar-24 Thu	6.54	###	6.54	###	87,029	284,584	83.1	83.1	0.0
2005-Mar-23 Wed	6.5	6.7	6.5	###	68,525	###	###	###	0.0
2005-Mar-22 Tue	6.76	6.8	6.76	6.77	62,484	423,641	76.7	76.7	###
2005-Mar-21 Mon	6.8	6.8	6.74	6.77			###	###	###
2005-Mar-18 Fri	###	6.84	###	6.84	34,142	###	85.7	85.7	0.5
2005-Mar-17 Thu	6.7	6.7	###	###			###	###	0.0
2005-Mar-16 Wed	6.53	###	6.45	6.56	153,345	###	72.4	72.4	0.5
2005-Mar-15 Tue	6.7	6.7	###	###			24.9	24.9	0.0
2005-Mar-14 Mon	6.59	###	6.59	###			82.0	82.0	0.0
2005-Mar-11 Fri	6.46	###	6.46	###			85.0	85.0	0.0
2005-Mar-10 Thu	6.29	6.46	6.29	6.45	62,281	397,041	###	###	###
2005-Mar-09 Wed	6.2	###	6.2	6.24	117,575	364,482	###	###	0.4
2005-Mar-08 Tue	###	6	###	6	42,423	###	###	###	0.4
2005-Mar-07 Mon	###	###	###	###	20,084	0	78.6	78.6	0.0
2005-Mar-04 Fri	5.89	5.89	5.86	5.89			###	###	###
2005-Mar-03 Thu	5.85	5.88	5.84	5.86			###	###	0.4
2005-Mar-02 Wed	5.7	5.87	5.7	5.85	68,822	###	88.6	88.6	0.4
2005-Mar-01 Tue	5.85	5.85	###	###			11.3	11.3	0.0
2005-Feb-28 Mon	5.71	5.72	###	###			###	###	0.0
2005-Feb-25 Fri	###	5.71	###	5.7	17,480	###	###	###	0.4
2005-Feb-24 Thu	5.75	5.75	###	###	9,588	###	18.5	18.5	0.0
2005-Feb-23 Wed	5.72	5.84	5.72	5.82	16,443	95,040	86.9	86.9	0.4
2005-Feb-22 Tue	6	6	###	###			34.5	34.5	0.0
2005-Feb-21 Mon	5.87	###	5.87	###			90.1	90.1	0.0
2005-Feb-18 Fri	5.8	###	5.79	###	16,029	###	###	###	0.0
2005-Feb-17 Thu	###	###	5.78	5.81			21.6	21.6	###
2005-Feb-16 Wed	###	###	###	###	78,053	0	36.6	36.6	0.0
2005-Feb-15 Tue	###	###	###	###			24.3	24.3	0.0
2005-Feb-14 Mon	###	###	###	6	142,626	0	79.0	79.0	0.4
2005-Feb-11 Fri	5.73	5.78	###	5.74	24,020	###	###	###	0.4
2005-Feb-10 Thu	5.54	5.78	5.54	5.73	66,480	376,276	92.3	92.3	###
2005-Feb-09 Wed	5.4	5.57	5.4	5.5			85.4	85.4	0.4
2005-Feb-08 Tue	5.7	5.7	5.55	###			###	###	0.0
2005-Feb-07 Mon	5.8	5.88	5.8	5.84			###	###	0.4
2005-Feb-04 Fri	6	6	###	6	91,756	###	###	###	0.4
2005-Feb-03 Thu	6	###	6	###	173,052	519,156	###	###	0.0
2005-Feb-02 Wed	###	6	###	###	128,753	386,259	71.1	71.1	0.0
2005-Feb-01 Tue	5.87	5.87	5.8	5.8			27.3	27.3	0.4
2005-Jan-31 Mon	5.75	5.75	###	5.7	252,120	724,845	###	###	0.4
2005-Jan-28 Fri	###	###	###	5.55	49,928	0	91.8	91.8	###
2005-Jan-27 Thu	5.28	5.28	5.25	5.25	40,378	###	###	###	0.4
2005-Jan-25 Tue	5.27	5.27	5.25	5.25			33.4	33.4	0.4
2005-Jan-24 Mon	5.26	5.26	5.2	5.2	14,543	76,059	###	###	###
2005-Jan-21 Fri	5.25	5.25	5.2	5.2	32,029	167,351	22.8	22.8	###
2005-Jan-20 Thu	5.27	###	5.22	5.24			###	###	0.4
2005-Jan-19 Wed	5.2	5.29	5.2	5.22	67,422	353,628	###	###	0.4
2005-Jan-18 Tue	5.25	5.29	5.21	5.21	36,153	###	33.6	33.6	0.4
2005-Jan-17 Mon	5.29	5.29	5.2	5.2	22,688	###	###	###	###
2005-Jan-14 Fri	###	###	5.2	5.21			16.9	16.9	0.4
2005-Jan-13 Thu	5.26	5.26	###	5.2			###	###	###
2005-Jan-12 Wed	###	5.22	###	###	30,185	78,782	29.6	29.6	0.0
2005-Jan-11 Tue	###	###	###	###	25,871	0	###	###	0.0
2005-Jan-10 Mon	###	###	###	###			72.6	72.6	0.0
2005-Jan-07 Fri	###	###	###	###	40,786	0	###	###	0.0
2005-Jan-06 Thu	5	###	###	5	63,851	0	69.0	69.0	0.4
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	5.2	5.2	5	5			###	###	0.4
2004-Dec-31 Fri	5.2	5.2	###	###	11,870	###	4.7	4.7	0.0
2004-Dec-30 Thu	###	###	5.27	5.27	1,247	3,285	###	###	###
2004-Dec-29 Wed	###	5.23	###	5.23	1,959	5,122	###	###	###
2004-Dec-24 Fri	###	###	###	###	1,959	0	91.2	91.2	0.0
2004-Dec-23 Thu	###	###	###	###			###	###	0.0
2004-Dec-22 Wed	4.86	###	4.86	###			###	###	0.0
2004-Dec-21 Tue	###	###	4.88	4.88	146,342	357,074	9.1	9.1	0.3
2004-Dec-20 Mon	###	###	###	5.23			###	###	###
2004-Dec-17 Fri	5.24	###	5.2	5.28			###	###	0.4
2004-Dec-16 Thu	###	###	5.25	5.25			17.1	17.1	0.4
2004-Dec-15 Wed	5.22	###	5.22	###			###	###	0.0
2004-Dec-14 Tue	###	###	###	5.21	22,641	0	13.8	13.8	0.4
2004-Dec-13 Mon	5.54	5.54	5.41	5.41			16.4	16.4	###
2004-Dec-10 Fri	###	###	5.43	5.58	49,873	###	22.9	22.9	0.4
2004-Dec-09 Thu	5.8	5.8	5.72	5.78			36.7	36.7	0.4
2004-Dec-08 Wed	5.82	5.82	5.76	5.81	9,825	56,886	50.1	50.1	###
2004-Dec-07 Tue	###	###	5.76	5.76	15,320	44,121	###	###	###
2004-Dec-06 Mon	5.84	5.84	5.7	5.7			18.7	18.7	0.4
2004-Dec-03 Fri	5.85	5.88	###	###	11,227	###	16.9	16.9	0.0
2004-Dec-02 Thu	5.79	###	5.75	###			###	###	0.0
2004-Dec-01 Wed	5.8	5.8	###	###	56,327	163,348	###	###	0.0
2004-Nov-30 Tue	5.8	5.8	5.72	5.75			###	###	###
2004-Nov-29 Mon	5.82	###	5.82	5.89	40,070	###	79.8	79.8	###
2004-Nov-26 Fri	5.72	5.78	###	5.78	36,889	###	###	###	0.4
2004-Nov-25 Thu	5.45	###	5.45	5.58	103,351	###	###	###	0.4
2004-Nov-24 Wed	5.5	###	5.41	5.44	117,446	###	23.8	23.8	0.4
2004-Nov-23 Tue	###	###	###	###			30.7	30.7	0.0
2004-Nov-22 Mon	5.85	5.85	5.73	5.75			###	###	###
2004-Nov-19 Fri	###	###	###	###	31,377	0	###	###	0.0
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	###	###	###	###	63,180	0	###	###	0.0
2004-Nov-16 Tue	###	###	###	###			###	###	0.0
2004-Nov-15 Mon	###	###	###	###			31.0	31.0	0.0
2004-Nov-12 Fri	###	###	###	###	108,757	0	77.8	77.8	0.0
2004-Nov-11 Thu	6	###	###	###	55,984	0	29.7	29.7	0.0
2004-Nov-10 Wed	###	###	5.85	###			11.8	11.8	0.0
2004-Nov-09 Tue	###	###	###	###	137,977	0	###	###	0.0
2004-Nov-08 Mon	6.42	6.42	6.25	###			16.6	16.6	0.0
2004-Nov-05 Fri	6.5	6.5	###	6.43	68,572	222,859	###	###	###
2004-Nov-04 Thu	6.47	###	6.46	6.47			###	###	0.5
2004-Nov-03 Wed	###	6.48	###	6.44	48,945	158,581	###	###	0.5
2004-Nov-02 Tue	6.54	6.54	6.43	6.43	103,353	670,244	13.4	13.4	###
2004-Nov-01 Mon	6.49	6.55	###	###	104,875	###	###	###	0.0
2004-Oct-29 Fri	###	###	###	###			66.1	66.1	0.0
2004-Oct-28 Thu	7	###	7	###	3,420	11,970	###	###	0.0
2004-Oct-27 Wed	###	###	###	###	3,948	0	87.7	87.7	0.0
2004-Oct-26 Tue	###	###	###	###	32,281	0	19.6	19.6	0.0
2004-Oct-25 Mon	7.21	###	7.2	7.24			75.0	75.0	0.5
2004-Oct-22 Fri	###	###	7.29	7.29	5,476	###	###	###	###
2004-Oct-21 Thu	###	7.4	###	###	82,120	303,844	26.0	26.0	0.0
2004-Oct-20 Wed	###	###	###	###	28,224	0	###	###	0.0
2004-Oct-19 Tue	###	###	###	###			12.7	12.7	0.0
2004-Oct-18 Mon	###	7.2	###	7.2			###	###	0.5
2004-Oct-15 Fri	7.2	7.2	###	###	230,845	831,042	23.4	23.4	0.0
2004-Oct-14 Thu	6.82	###	6.82	###	16,289	55,545	96.3	96.3	0.0
2004-Oct-13 Wed	7.54	7.57	7.44	7.45			###	###	0.5
2004-Oct-12 Tue	7.7	7.7	7.52	###			23.1	23.1	0.0
2004-Oct-11 Mon	###	7.74	###	7.74	54,544	211,085	95.7	95.7	0.6
2004-Oct-08 Fri	###	###	###	###			###	###	0.0
2004-Oct-07 Thu	6.73	6.84	6.73	6.82	50,970	###	80.2	80.2	0.5
2004-Oct-06 Wed	###	6.75	###	###			69.6	69.6	0.0
2004-Oct-05 Tue	###	###	###	###			70.1	70.1	0.0
2004-Oct-04 Mon	6.59	6.59	6.59	6.59			###	###	###
2004-Oct-01 Fri	###	###	6.58	6.58			###	###	0.5
2004-Sep-30 Thu	6.72	6.72	###	###	203,683	684,374	23.0	23.0	0.0
2004-Sep-29 Wed	6.52	###	6.52	###	1,055,482	3,440,871	85.4	85.4	0.0
2004-Sep-28 Tue	6.5	6.56	6.5	6.5	23,051	150,523	68.7	68.7	0.5
2004-Sep-27 Mon	6.55	6.56	6.5	6.5	12,322	###	28.1	28.1	0.5
2004-Sep-24 Fri	6.42	###	6.42	6.5			###	###	0.5
2004-Sep-23 Thu	6.4	6.42	###	###	22,471	###	###	###	0.0
2004-Sep-22 Wed	###	###	###	6.42	10,045	0	71.0	71.0	0.5
2004-Sep-21 Tue	###	6.47	###	6.42			81.6	81.6	0.5
2004-Sep-20 Mon	###	6.53	6.25	###			30.9	30.9	0.0
2004-Sep-17 Fri	6.5	6.5	6.23	6.27			###	###	0.4
2004-Sep-16 Thu	###	###	###	6.59			94.4	94.4	###
2004-Sep-15 Wed	###	###	6.5	6.53	112,623	366,024	###	###	###
2004-Sep-14 Tue	6.82	6.85	6.8	6.83			69.4	69.4	0.5
2004-Sep-13 Mon	6.7	6.7	###	6.7			68.9	68.9	0.5
2004-Sep-10 Fri	###	6.7	###	###			###	###	0.0
2004-Sep-09 Thu	6.78	6.78	6.75	6.75			###	###	0.5
2004-Sep-08 Wed	6.86	6.86	6.7	6.7			13.7	13.7	0.5
2004-Sep-07 Tue	###	###	6.89	###	39,452	###	71.4	71.4	0.0
2004-Sep-06 Mon	6.83	###	6.83	###	256,586	876,241	###	###	0.0
2004-Sep-03 Fri	6.8	6.8	6.72	6.75	66,349	###	26.0	26.0	0.5
2004-Sep-02 Thu	6.7	6.7	###	###	9,259	###	28.4	28.4	0.0
2004-Sep-01 Wed	###	6.75	###	6.71	22,971	77,527	77.7	77.7	###
2004-Aug-31 Tue	6.79	6.79	###	###	5,080	17,246	###	###	0.0
2004-Aug-30 Mon	6.83	6.83	###	6.7			###	###	0.5
2004-Aug-27 Fri	###	6.7	###	6.7			79.0	79.0	0.5
2004-Aug-26 Thu	6.7	6.7	###	###	11,745	39,345	###	###	0.0
2004-Aug-25 Wed	6.7	6.72	6.57	###	28,559	189,774	23.0	23.0	0.0
2004-Aug-24 Tue	6.7	6.72	###	6.72	48,648	163,457	###	###	0.5
2004-Aug-23 Mon	6.8	6.8	###	6.72	7,758	26,377	###	###	0.5
2004-Aug-20 Fri	6.79	6.8	6.72	6.72			###	###	0.5
2004-Aug-19 Thu	6.76	6.8	6.72	6.79			71.5	71.5	0.5
2004-Aug-18 Wed	6.8	###	6.72	6.76			29.1	29.1	0.5
2004-Aug-17 Tue	7	7	6.86	###	142,475	987,351	###	###	0.0
2004-Aug-16 Mon	###	###	###	6.85	228,884	0	###	###	###
2004-Aug-13 Fri	###	###	###	###			###	###	0.0
2004-Aug-12 Thu	###	###	###	###			###	###	0.0
2004-Aug-11 Wed	###	###	###	###	320,784	0	###	###	0.0
2004-Aug-10 Tue	###	###	###	###			78.9	78.9	0.0
2004-Aug-09 Mon	###	###	6	###	11,778	###	###	###	0.0
2004-Aug-06 Fri	###	###	###	###			73.7	73.7	0.0
2004-Aug-05 Thu	###	###	6	###			27.8	27.8	0.0
2004-Aug-04 Wed	###	6.2	###	6.2	171,049	530,251	85.0	85.0	0.4
2004-Aug-03 Tue	###	6.23	###	6.2	111,123	346,148	###	###	0.4
2004-Aug-02 Mon	###	6.24	###	6.24	42,157	131,529	95.6	95.6	0.4
2004-Jul-30 Fri	6.23	6.23	6	6	169,342	1,035,526	###	###	0.4
2004-Jul-29 Thu	###	6.4	6.21	6.24	31,489	###	###	###	0.4
2004-Jul-28 Wed	###	###	6.22	###	12,784	39,758	4.0	4.0	0.0
2004-Jul-27 Tue	6.82	6.82	###	6.72	528,228	1,801,257	18.0	18.0	0.5
2004-Jul-26 Mon	###	###	6.45	6.53	186,754	602,281	###	###	###
2004-Jul-23 Fri	###	6.23	###	###			26.1	26.1	0.0
2004-Jul-22 Thu	###	###	###	###			69.7	69.7	0.0
2004-Jul-21 Wed	###	###	###	###			76.1	76.1	0.0
2004-Jul-20 Tue	###	###	###	###	143,422	0	78.9	78.9	0.0
2004-Jul-19 Mon	###	###	###	###			84.1	84.1	0.0
2004-Jul-16 Fri	###	###	###	###			###	###	0.0
2004-Jul-15 Thu	###	6	###	###			###	###	0.0
2004-Jul-14 Wed	###	###	###	###	48,943	0	###	###	0.0
2004-Jul-13 Tue	###	###	###	###			73.9	73.9	0.0
2004-Jul-12 Mon	6.2	6.2	###	###	30,082	93,254	###	###	0.0
2004-Jul-09 Fri	###	###	###	###			9.2	9.2	0.0
2004-Jul-08 Thu	###	6.29	###	6.29			###	###	###
2004-Jul-07 Wed	###	###	6	###	41,073	###	27.1	27.1	0.0
2004-Jul-06 Tue	5.75	6	5.75	###			###	###	0.0
2004-Jul-05 Mon	###	###	5.59	###	87,776	###	72.0	72.0	0.0
2004-Jul-02 Fri	5.58	5.58	5.54	5.55			24.9	24.9	###
2004-Jul-01 Thu	5.56	###	5.49	5.58	101,320	278,123	68.7	68.7	0.4
2004-Jun-30 Wed	5.44	###	5.41	5.58			83.2	83.2	0.4
2004-Jun-29 Tue	5.82	5.82	###	###	19,623	###	###	###	0.0
2004-Jun-28 Mon	5.8	###	5.8	5.8	19,286	55,929	74.2	74.2	0.4
2004-Jun-25 Fri	###	###	###	###			###	###	0.0
2004-Jun-24 Thu	###	###	###	###	3,859	0	82.4	82.4	0.0
2004-Jun-23 Wed	6.2	6.22	###	6.22			###	###	0.4
2004-Jun-22 Tue	###	###	###	###			###	###	0.0
2004-Jun-21 Mon	###	###	###	###	12,341	0	###	###	0.0
2004-Jun-18 Fri	6.4	6.4	6.28	###	32,079	203,380	26.1	26.1	0.0
2004-Jun-17 Thu	###	6.4	###	###	236,520	###	67.5	67.5	0.0
2004-Jun-16 Wed	6.48	6.48	6.26	###			16.3	16.3	0.0
2004-Jun-15 Tue	6.58	6.58	6.42	6.42	16,285	105,852	16.1	16.1	0.5
2004-Jun-14 Mon	6.82	6.82	###	###	40,053	136,580	13.3	13.3	0.0
2004-Jun-11 Fri	6.82	6.82	###	###	40,053	136,580	###	###	0.0
2004-Jun-10 Thu	6.72	6.74	###	###	53,983	181,922	28.2	28.2	0.0
2004-Jun-09 Wed	###	###	###	###			###	###	0.0
2004-Jun-08 Tue	###	###	6.58	###			###	###	0.0
2004-Jun-07 Mon	###	6.73	###	6.7			###	###	0.5