(ASB) AUSTAL LIMITED Daily Prices Page 9

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

_{Currently Sat 26-Feb-21 08:14:32 PM 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

(ASB) AUSTAL LIMITED Daily Prices Page 9...

TOC Company Info for ASB Limits

Company Details for (ASB) AUSTAL LIMITED

Listing Code	ASB
Listing Name	AUSTAL LIMITED
GICS Sector	Capital Goods
ISIN Name	AUSTAL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ASB3

Maximum Price date available .. Wednesday 18th February 2026
Latest price with VOLUME for ASB .. Wednesday 18th February 2026

ASB 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	0.45	1	0.0
MAX	8.82	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ASB Bottom

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

End of day Prices (full format),

600 Days for (ASB) AUSTAL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Nov-30 Thu	3.73	3.73	###	3.71			27.4	27.4	###
2006-Nov-29 Wed	3.74	3.74	###	###	500,155	935,289	17.7	17.7	0.0
2006-Nov-28 Tue	###	3.74	###	###			###	###	0.0
2006-Nov-27 Mon	###	3.73	###	###	146,475	273,175	76.5	76.5	0.0
2006-Nov-24 Fri	###	3.75	###	###			###	###	0.0
2006-Nov-23 Thu	###	3.72	###	###			###	###	0.0
2006-Nov-22 Wed	###	###	3.57	###			###	###	0.0
2006-Nov-21 Tue	3.56	###	3.56	###	310,371	###	74.6	74.6	0.0
2006-Nov-20 Mon	3.49	###	3.47	3.56			87.2	87.2	0.3
2006-Nov-17 Fri	3.29	3.5	3.29	3.45			94.0	94.0	###
2006-Nov-16 Thu	###	###	3.28	3.29			###	###	###
2006-Nov-15 Wed	###	###	3.26	###			###	###	0.0
2006-Nov-14 Tue	3.28	###	3.27	###	199,150	###	###	###	0.0
2006-Nov-13 Mon	###	###	3.28	3.28			###	###	0.2
2006-Nov-10 Fri	###	###	3.21	###			###	###	0.0
2006-Nov-09 Thu	###	###	###	###			###	###	0.0
2006-Nov-08 Wed	###	###	3.27	###	377,478	617,176	###	###	0.0
2006-Nov-07 Tue	###	###	###	###	121,379	0	###	###	0.0
2006-Nov-06 Mon	3.29	###	3.25	###	268,755	436,726	66.1	66.1	0.0
2006-Nov-03 Fri	3.4	3.4	3.21	3.22			4.5	4.5	0.2
2006-Nov-02 Thu	3.47	3.47	###	###			###	###	0.0
2006-Nov-01 Wed	3.55	3.55	3.46	3.48	486,021	###	17.0	17.0	0.2
2006-Oct-31 Tue	3.45	3.57	3.42	3.57			89.3	89.3	0.3
2006-Oct-30 Mon	3.5	3.5	###	3.45	312,071	546,124	19.8	19.8	###
2006-Oct-27 Fri	###	###	###	###	113,146	0	###	###	0.0
2006-Oct-26 Thu	###	###	###	###	142,725	0	70.0	70.0	0.0
2006-Oct-25 Wed	###	3.4	###	###			###	###	0.0
2006-Oct-24 Tue	###	###	###	###			###	###	0.0
2006-Oct-23 Mon	###	###	###	###			67.5	67.5	0.0
2006-Oct-20 Fri	###	###	3.29	###			###	###	0.0
2006-Oct-19 Thu	###	###	3.28	###			###	###	0.0
2006-Oct-18 Wed	###	###	###	###			###	###	0.0
2006-Oct-17 Tue	###	###	3.29	###			###	###	0.0
2006-Oct-16 Mon	3.25	###	3.25	###			###	###	0.0
2006-Oct-13 Fri	3.24	###	3.24	3.24	43,876	71,079	###	###	###
2006-Oct-12 Thu	3.26	3.28	3.25	3.25	169,624	553,822	###	###	0.2
2006-Oct-11 Wed	3.22	3.29	3.22	3.27			77.1	77.1	###
2006-Oct-10 Tue	###	3.25	###	###			###	###	0.0
2006-Oct-09 Mon	###	###	###	###			91.9	91.9	0.0
2006-Oct-06 Fri	###	###	###	###			74.9	74.9	0.0
2006-Oct-05 Thu	###	###	3	###			###	###	0.0
2006-Oct-04 Wed	###	###	###	###	268,971	0	###	###	0.0
2006-Oct-03 Tue	###	3.21	###	###			31.7	31.7	0.0
2006-Oct-02 Mon	###	3.2	###	###	94,987	151,979	###	###	0.0
2006-Sep-29 Fri	###	3.24	###	3.22			69.6	69.6	0.2
2006-Sep-28 Thu	###	3.24	###	3.22	265,354	429,873	75.7	75.7	0.2
2006-Sep-27 Wed	###	###	###	###			66.8	66.8	0.0
2006-Sep-26 Tue	###	###	###	###			###	###	0.0
2006-Sep-25 Mon	3.21	3.23	###	###	228,053	###	25.6	25.6	0.0
2006-Sep-22 Fri	3.29	3.29	3.21	3.24			16.5	16.5	###
2006-Sep-21 Thu	###	3.4	###	###	260,846	###	###	###	0.0
2006-Sep-20 Wed	###	3.4	###	###	277,258	###	77.1	77.1	0.0
2006-Sep-19 Tue	###	3.4	###	###	328,057	###	###	###	0.0
2006-Sep-18 Mon	###	###	###	###	292,059	0	###	###	0.0
2006-Sep-15 Fri	3.29	###	3.26	3.28	139,984	228,173	30.9	30.9	0.2
2006-Sep-14 Thu	3.25	###	3.25	3.27			67.4	67.4	###
2006-Sep-13 Wed	3.25	3.28	3.25	3.28	1,210,429	3,952,050	74.2	74.2	0.2
2006-Sep-12 Tue	3.25	3.29	3.25	3.26			83.2	83.2	0.2
2006-Sep-11 Mon	3.2	###	###	3.26	147,825	0	###	###	0.2
2006-Sep-08 Fri	3.22	3.22	3.2	3.21	175,788	564,279	###	###	###
2006-Sep-07 Thu	3.25	3.27	3.2	3.22	213,485	690,623	22.0	22.0	0.2
2006-Sep-06 Wed	3.27	3.29	3.23	3.24	290,444	946,847	###	###	###
2006-Sep-05 Tue	3.21	3.25	3.2	3.24	289,074	###	###	###	###
2006-Sep-04 Mon	3.23	3.23	3.21	3.21			26.5	26.5	###
2006-Sep-01 Fri	3.21	3.24	3.2	3.23	125,129	###	73.8	73.8	###
2006-Aug-31 Thu	3.22	3.24	###	3.2			###	###	0.2
2006-Aug-30 Wed	3.22	3.23	3.21	3.21			30.3	30.3	###
2006-Aug-29 Tue	3.23	3.24	3.22	3.23			66.5	66.5	###
2006-Aug-28 Mon	3.28	3.29	###	3.22	352,483	###	19.5	19.5	0.2
2006-Aug-25 Fri	3.29	3.29	3.27	3.28			###	###	0.2
2006-Aug-24 Thu	3.29	###	3.26	3.26	89,645	146,121	###	###	0.2
2006-Aug-23 Wed	3.29	###	3.25	3.29	326,622	###	64.3	64.3	###
2006-Aug-22 Tue	###	###	3.29	###			###	###	0.0
2006-Aug-21 Mon	###	###	3.29	###	233,953	384,852	###	###	0.0
2006-Aug-18 Fri	3.28	###	3.25	3.29			67.6	67.6	###
2006-Aug-17 Thu	3.25	###	3.25	###			77.4	77.4	0.0
2006-Aug-16 Wed	3.28	###	3.28	3.29			79.5	79.5	###
2006-Aug-15 Tue	###	###	3.25	3.25			###	###	0.2
2006-Aug-14 Mon	3.28	###	3.25	###			###	###	0.0
2006-Aug-11 Fri	3.25	###	3.25	3.25			69.8	69.8	0.2
2006-Aug-10 Thu	###	###	3.25	3.25	70,954	###	16.3	16.3	0.2
2006-Aug-09 Wed	###	###	3.26	###	186,340	###	###	###	0.0
2006-Aug-08 Tue	3.25	###	3.21	###			###	###	0.0
2006-Aug-07 Mon	3.28	###	3.26	3.26			29.6	29.6	0.2
2006-Aug-04 Fri	3.23	###	3.23	3.25			78.1	78.1	0.2
2006-Aug-03 Thu	3.2	3.22	###	3.22			###	###	0.2
2006-Aug-02 Wed	###	3.26	###	3.22			###	###	0.2
2006-Aug-01 Tue	###	3.2	###	###			83.8	83.8	0.0
2006-Jul-31 Mon	3.26	3.26	###	###			10.6	10.6	0.0
2006-Jul-28 Fri	###	###	###	###			###	###	0.0
2006-Jul-27 Thu	###	###	###	###			###	###	0.0
2006-Jul-26 Wed	3.25	###	3.25	###			###	###	0.0
2006-Jul-25 Tue	3.28	3.28	3.24	3.25	567,448	1,849,880	###	###	0.2
2006-Jul-24 Mon	3.24	3.28	3.2	3.26			80.6	80.6	0.2
2006-Jul-21 Fri	3.26	###	3.2	3.25	536,845	858,952	33.9	33.9	0.2
2006-Jul-20 Thu	###	3.25	###	3.23	1,110,742	1,804,955	83.2	83.2	###
2006-Jul-19 Wed	###	###	###	###	827,755	0	89.4	89.4	0.0
2006-Jul-18 Tue	###	###	###	###			###	###	0.0
2006-Jul-17 Mon	###	###	2.88	###	277,828	400,072	73.6	73.6	0.0
2006-Jul-14 Fri	###	###	###	###	333,487	0	###	###	0.0
2006-Jul-13 Thu	###	###	###	###	689,056	0	78.5	78.5	0.0
2006-Jul-12 Wed	2.89	###	2.88	2.89			###	###	###
2006-Jul-11 Tue	2.84	###	2.84	2.88			###	###	0.2
2006-Jul-10 Mon	2.84	2.85	2.82	2.84			###	###	0.2
2006-Jul-07 Fri	2.86	2.89	2.81	2.84			23.5	23.5	0.2
2006-Jul-06 Thu	2.8	###	2.79	2.85			###	###	###
2006-Jul-05 Wed	2.81	2.84	2.76	2.8	345,488	###	28.5	28.5	0.2
2006-Jul-04 Tue	2.87	###	2.81	2.84			24.6	24.6	0.2
2006-Jul-03 Mon	###	###	2.87	###	281,654	404,173	###	###	0.0
2006-Jun-30 Fri	###	3	###	###	375,889	###	70.9	70.9	0.0
2006-Jun-28 Wed	2.88	###	2.87	###			82.8	82.8	0.0
2006-Jun-27 Tue	###	###	2.86	2.89			###	###	###
2006-Jun-26 Mon	###	###	2.89	###	74,927	###	###	###	0.0
2006-Jun-23 Fri	###	###	2.85	###	174,882	###	88.2	88.2	0.0
2006-Jun-22 Thu	2.89	###	2.88	2.89			63.6	63.6	###
2006-Jun-21 Wed	###	###	2.88	2.88	825,750	1,189,080	###	###	0.2
2006-Jun-20 Tue	###	###	2.89	###			27.5	27.5	0.0
2006-Jun-19 Mon	###	3	###	###	415,249	622,873	###	###	0.0
2006-Jun-16 Fri	2.84	2.85	2.84	2.85	266,189	###	###	###	###
2006-Jun-15 Thu	2.8	2.83	2.79	2.81			63.9	63.9	###
2006-Jun-14 Wed	2.72	2.79	2.72	2.77	546,223	1,504,844	###	###	0.2
2006-Jun-13 Tue	2.7	2.8	###	2.8	483,287	###	96.4	96.4	0.2
2006-Jun-09 Fri	2.74	2.74	2.7	2.73	321,527	874,553	34.7	34.7	###
2006-Jun-08 Thu	2.71	2.74	2.71	2.73			87.1	87.1	###
2006-Jun-07 Wed	###	2.72	###	2.71	317,851	432,277	90.2	90.2	###
2006-Jun-06 Tue	2.57	###	2.5	###			###	###	0.0
2006-Jun-05 Mon	2.51	2.58	2.51	2.57	311,270	792,182	###	###	###
2006-Jun-02 Fri	2.48	2.56	2.48	2.54			###	###	###
2006-Jun-01 Thu	2.5	2.58	2.48	2.5	643,083	###	68.1	68.1	0.2
2006-May-31 Wed	2.51	2.58	2.49	2.52			###	###	###
2006-May-30 Tue	###	2.7	###	###			###	###	0.0
2006-May-29 Mon	###	2.7	###	###			###	###	0.0
2006-May-26 Fri	###	2.7	###	###			###	###	0.0
2006-May-25 Thu	###	###	2.5	###	446,943	558,678	###	###	0.0
2006-May-24 Wed	###	2.71	###	###			71.7	71.7	0.0
2006-May-23 Tue	###	###	###	###			###	###	0.0
2006-May-22 Mon	2.71	2.75	###	2.7	220,522	###	###	###	0.2
2006-May-19 Fri	2.79	2.79	2.7	2.75	563,887	###	18.6	18.6	###
2006-May-18 Thu	2.79	2.82	2.75	2.8			###	###	0.2
2006-May-17 Wed	2.8	2.85	2.8	2.83	760,848	###	###	###	0.2
2006-May-16 Tue	2.78	2.85	2.78	2.8			79.3	79.3	0.2
2006-May-15 Mon	2.75	2.79	###	2.72			36.7	36.7	0.2
2006-May-12 Fri	2.83	2.85	2.8	2.83			71.2	71.2	0.2
2006-May-11 Thu	2.85	2.88	2.83	2.83	677,454	###	###	###	0.2
2006-May-10 Wed	2.8	2.86	2.8	2.86	568,642	1,609,256	82.8	82.8	0.2
2006-May-09 Tue	2.71	2.81	2.7	2.8			89.9	89.9	0.2
2006-May-08 Mon	###	2.72	###	2.71			88.7	88.7	###
2006-May-05 Fri	2.56	###	2.56	###			73.4	73.4	0.0
2006-May-04 Thu	2.58	###	2.55	2.56			37.9	37.9	0.2
2006-May-03 Wed	2.58	###	2.55	###	66,070	###	###	###	0.0
2006-May-02 Tue	###	###	###	###			35.8	35.8	0.0
2006-May-01 Mon	2.57	###	2.57	###	41,826	53,746	###	###	0.0
2006-Apr-28 Fri	2.54	###	2.54	###			###	###	0.0
2006-Apr-27 Thu	2.55	###	2.47	2.56			###	###	0.2
2006-Apr-26 Wed	###	###	2.44	###			###	###	0.0
2006-Apr-24 Mon	2.7	2.71	###	###			###	###	0.0
2006-Apr-21 Fri	###	2.75	###	2.7	174,677	240,180	###	###	0.2
2006-Apr-20 Thu	2.76	2.77	###	###	393,256	544,659	6.4	6.4	0.0
2006-Apr-19 Wed	2.78	2.79	###	2.73	303,672	423,622	###	###	###
2006-Apr-18 Tue	2.72	2.81	2.7	2.78	440,256	###	82.7	82.7	0.2
2006-Apr-13 Thu	###	2.71	###	2.7			78.0	78.0	0.2
2006-Apr-11 Tue	2.52	2.56	2.51	2.55			76.5	76.5	0.2
2006-Apr-10 Mon	2.5	2.5	2.5	2.5	27,386	###	72.0	72.0	0.2
2006-Apr-07 Fri	2.51	2.51	2.49	2.5			###	###	0.2
2006-Apr-06 Thu	2.49	2.5	2.46	2.5	171,327	###	66.1	66.1	0.2
2006-Apr-05 Wed	2.47	2.5	2.47	2.49			71.9	71.9	0.2
2006-Apr-04 Tue	2.49	2.52	2.45	2.51			###	###	###
2006-Apr-03 Mon	2.43	2.53	2.43	2.51			88.8	88.8	###
2006-Mar-31 Fri	2.45	2.47	2.43	2.43	149,580	366,471	24.7	24.7	###
2006-Mar-30 Thu	2.49	2.52	2.45	2.45			###	###	0.2
2006-Mar-29 Wed	2.5	2.53	2.43	2.49			###	###	0.2
2006-Mar-28 Tue	2.5	2.58	2.49	2.49			###	###	0.2
2006-Mar-27 Mon	2.58	###	2.43	2.49			10.0	10.0	0.2
2006-Mar-24 Fri	2.55	2.56	2.55	2.55			###	###	0.2
2006-Mar-23 Thu	2.5	2.56	2.5	2.53			###	###	###
2006-Mar-22 Wed	2.5	2.51	2.49	2.5	493,142	1,232,855	###	###	0.2
2006-Mar-21 Tue	2.58	2.59	2.49	2.49			11.3	11.3	0.2
2006-Mar-20 Mon	2.44	2.56	2.44	2.56			###	###	0.2
2006-Mar-17 Fri	2.43	2.45	2.43	2.43	370,856	904,888	68.2	68.2	###
2006-Mar-16 Thu	###	2.45	###	2.42	519,857	636,824	###	###	0.2
2006-Mar-15 Wed	2.46	2.46	2.28	###	258,678	###	###	###	0.0
2006-Mar-14 Tue	2.46	2.48	2.45	2.48			###	###	0.2
2006-Mar-13 Mon	2.46	2.46	2.44	2.44			###	###	0.2
2006-Mar-10 Fri	2.45	2.47	2.44	2.45	376,824	###	###	###	0.2
2006-Mar-09 Thu	2.45	2.46	2.42	2.45	1,130,672	###	63.7	63.7	0.2
2006-Mar-08 Wed	2.47	2.48	2.42	2.46			###	###	0.2
2006-Mar-07 Tue	2.43	2.47	2.43	2.47	727,586	1,782,585	82.6	82.6	###
2006-Mar-06 Mon	2.43	2.49	2.4	2.42	691,444	1,690,580	33.2	33.2	0.2
2006-Mar-03 Fri	###	2.4	2.29	###			88.7	88.7	0.0
2006-Mar-02 Thu	2.2	2.28	2.2	2.28	767,926	1,720,154	###	###	0.2
2006-Mar-01 Wed	###	2.23	###	2.23			89.6	89.6	###
2006-Feb-28 Tue	###	###	###	###	307,459	0	###	###	0.0
2006-Feb-27 Mon	2.23	2.25	###	###	495,240	557,145	15.3	15.3	0.0
2006-Feb-24 Fri	###	2.23	###	2.21	152,070	169,558	###	###	0.2
2006-Feb-23 Thu	###	###	###	###			###	###	0.0
2006-Feb-22 Wed	###	###	###	###			###	###	0.0
2006-Feb-21 Tue	###	###	###	###	611,540	0	19.4	19.4	0.0
2006-Feb-20 Mon	###	###	###	###			###	###	0.0
2006-Feb-17 Fri	2.2	2.2	###	2.2			70.1	70.1	0.2
2006-Feb-16 Thu	###	2.24	###	2.2			###	###	0.2
2006-Feb-15 Wed	###	###	###	###			###	###	0.0
2006-Feb-14 Tue	###	###	###	###			###	###	0.0
2006-Feb-13 Mon	###	###	###	###			19.3	19.3	0.0
2006-Feb-10 Fri	###	###	###	###	49,828	0	31.0	31.0	0.0
2006-Feb-09 Thu	###	###	###	###	70,550	0	###	###	0.0
2006-Feb-08 Wed	###	###	###	###			###	###	0.0
2006-Feb-07 Tue	###	###	###	###	178,157	0	31.1	31.1	0.0
2006-Feb-06 Mon	###	2.2	###	###	238,277	###	###	###	0.0
2006-Feb-03 Fri	2.23	2.23	###	###	124,983	139,356	###	###	0.0
2006-Feb-02 Thu	2.2	2.25	2.2	2.23	226,023	###	82.2	82.2	###
2006-Feb-01 Wed	###	2.2	###	2.2	90,551	###	###	###	0.2
2006-Jan-31 Tue	###	###	###	###	112,426	0	###	###	0.0
2006-Jan-30 Mon	###	###	###	###	564,423	0	79.8	79.8	0.0
2006-Jan-27 Fri	###	###	###	###	185,054	0	26.1	26.1	0.0
2006-Jan-25 Wed	###	###	###	###	121,553	0	26.7	26.7	0.0
2006-Jan-24 Tue	###	###	###	###			68.8	68.8	0.0
2006-Jan-23 Mon	###	###	###	###	215,575	0	###	###	0.0
2006-Jan-20 Fri	###	###	###	###	153,279	0	73.2	73.2	0.0
2006-Jan-19 Thu	###	###	###	###	90,750	0	###	###	0.0
2006-Jan-18 Wed	###	###	###	###			80.3	80.3	0.0
2006-Jan-17 Tue	###	###	###	###			66.3	66.3	0.0
2006-Jan-16 Mon	###	###	###	###			69.9	69.9	0.0
2006-Jan-13 Fri	###	###	###	###	132,452	0	###	###	0.0
2006-Jan-12 Thu	2.2	2.2	###	###	71,474	78,621	24.7	24.7	0.0
2006-Jan-11 Wed	###	2.2	###	###	77,386	85,124	###	###	0.0
2006-Jan-10 Tue	2.22	2.23	###	2.2	98,172	###	###	###	0.2
2006-Jan-09 Mon	2.24	2.24	2.22	2.23	61,086	136,221	###	###	###
2006-Jan-06 Fri	2.22	2.22	2.21	2.22			###	###	0.2
2006-Jan-05 Thu	2.27	2.27	2.24	2.24			22.2	22.2	###
2006-Jan-04 Wed	2.27	###	2.24	###			###	###	0.0
2006-Jan-03 Tue	2.26	2.28	2.22	2.22	218,159	490,857	14.4	14.4	0.2
2005-Dec-30 Fri	###	2.26	###	2.26	135,887	153,552	95.7	95.7	###
2005-Dec-29 Thu	###	###	###	###			###	###	0.0
2005-Dec-28 Wed	###	###	###	###			###	###	0.0
2005-Dec-27 Tue	###	###	###	###	66,274	0	###	###	0.0
2005-Dec-23 Fri	###	###	###	###	66,274	0	###	###	0.0
2005-Dec-22 Thu	###	###	###	###	70,629	0	###	###	0.0
2005-Dec-21 Wed	###	###	###	###			###	###	0.0
2005-Dec-20 Tue	###	###	###	###	311,948	0	17.8	17.8	0.0
2005-Dec-19 Mon	###	###	###	###			34.2	34.2	0.0
2005-Dec-16 Fri	###	###	###	###	33,179	0	28.9	28.9	0.0
2005-Dec-15 Thu	###	###	###	###			74.1	74.1	0.0
2005-Dec-14 Wed	###	###	###	###	453,178	0	###	###	0.0
2005-Dec-13 Tue	###	###	###	###	127,359	0	89.0	89.0	0.0
2005-Dec-12 Mon	2.2	2.2	###	###			17.3	17.3	0.0
2005-Dec-09 Fri	2.2	2.23	2.2	2.22			###	###	0.2
2005-Dec-08 Thu	2.22	2.23	2.2	2.2	178,288	###	###	###	0.2
2005-Dec-07 Wed	2.28	2.28	2.21	2.22			###	###	0.2
2005-Dec-06 Tue	2.27	###	2.26	2.28			###	###	0.2
2005-Dec-05 Mon	###	###	2.28	###			###	###	0.0
2005-Dec-02 Fri	###	###	2.23	###			71.5	71.5	0.0
2005-Dec-01 Thu	2.28	###	###	2.25			###	###	###
2005-Nov-30 Wed	###	###	###	###			###	###	0.0
2005-Nov-29 Tue	2.26	###	2.25	###			###	###	0.0
2005-Nov-28 Mon	2.24	2.26	###	2.24	300,528	###	###	###	###
2005-Nov-25 Fri	###	###	2.25	2.25			###	###	###
2005-Nov-24 Thu	###	###	###	###			###	###	0.0
2005-Nov-23 Wed	###	###	###	###			72.1	72.1	0.0
2005-Nov-22 Tue	###	###	###	###	253,683	0	74.6	74.6	0.0
2005-Nov-21 Mon	###	###	###	###	288,272	0	25.7	25.7	0.0
2005-Nov-18 Fri	2.4	2.4	###	2.4	704,778	###	###	###	###
2005-Nov-17 Thu	###	2.4	###	2.4			79.3	79.3	###
2005-Nov-16 Wed	2.4	2.4	###	###	1,164,949	###	###	###	0.0
2005-Nov-15 Tue	###	2.4	###	###			74.1	74.1	0.0
2005-Nov-14 Mon	2.43	2.46	2.29	###	460,342	###	###	###	0.0
2005-Nov-11 Fri	###	2.41	2.29	2.4			###	###	###
2005-Nov-10 Thu	###	###	2.29	###			###	###	0.0
2005-Nov-09 Wed	2.25	###	2.25	###	243,974	274,470	###	###	0.0
2005-Nov-08 Tue	2.26	###	2.24	2.27			72.7	72.7	0.2
2005-Nov-07 Mon	###	###	###	2.26			###	###	###
2005-Nov-04 Fri	###	###	###	###	217,754	0	###	###	0.0
2005-Nov-03 Thu	###	###	###	###			###	###	0.0
2005-Nov-02 Wed	###	###	###	###	211,576	0	28.1	28.1	0.0
2005-Nov-01 Tue	###	###	###	###	252,359	0	###	###	0.0
2005-Oct-31 Mon	###	2.42	###	###	166,984	202,050	###	###	0.0
2005-Oct-28 Fri	###	###	2.25	###			82.3	82.3	0.0
2005-Oct-27 Thu	2.4	2.4	###	###			28.4	28.4	0.0
2005-Oct-26 Wed	###	2.41	###	2.41	442,483	###	###	###	0.2
2005-Oct-25 Tue	2.28	###	2.28	###	644,157	###	###	###	0.0
2005-Oct-24 Mon	2.29	###	2.23	2.29	412,325	459,742	###	###	###
2005-Oct-21 Fri	###	###	2.22	2.29	341,885	###	###	###	###
2005-Oct-20 Thu	###	###	2.27	2.29			###	###	###
2005-Oct-19 Wed	2.29	###	2.25	2.27	511,353	575,272	39.0	39.0	0.2
2005-Oct-18 Tue	2.4	2.4	2.27	2.29	926,774	###	5.0	5.0	###
2005-Oct-17 Mon	2.5	###	2.27	###	2,340,275	###	2.6	2.6	0.0
2005-Oct-14 Fri	###	###	###	###	712,071	0	###	###	0.0
2005-Oct-13 Thu	###	###	###	###	798,981	0	###	###	0.0
2005-Oct-12 Wed	###	###	###	###	703,256	0	68.1	68.1	0.0
2005-Oct-11 Tue	###	###	2	###	566,854	566,854	###	###	0.0
2005-Oct-10 Mon	###	###	###	###			25.0	25.0	0.0
2005-Oct-07 Fri	###	###	###	###			72.3	72.3	0.0
2005-Oct-06 Thu	###	###	###	###	364,520	0	93.8	93.8	0.0
2005-Oct-05 Wed	###	###	###	###	335,440	0	###	###	0.0
2005-Oct-04 Tue	###	2.2	###	2.2	445,970	###	###	###	0.2
2005-Oct-03 Mon	###	2.2	###	###	257,074	282,781	###	###	0.0
2005-Sep-30 Fri	###	###	###	###			67.7	67.7	0.0
2005-Sep-29 Thu	###	2.2	###	###			79.0	79.0	0.0
2005-Sep-28 Wed	###	###	###	###			83.8	83.8	0.0
2005-Sep-27 Tue	###	###	###	###	524,224	0	###	###	0.0
2005-Sep-26 Mon	###	###	###	###	469,140	0	76.0	76.0	0.0
2005-Sep-23 Fri	###	###	2	###			###	###	0.0
2005-Sep-22 Thu	###	###	###	###	891,172	0	###	###	0.0
2005-Sep-21 Wed	2	###	2	###			###	###	0.0
2005-Sep-20 Tue	1.985	2	###	2	304,725	304,725	###	###	0.1
2005-Sep-19 Mon	2	2	1.985	###			33.9	33.9	0.0
2005-Sep-16 Fri	###	2	###	2			###	###	0.1
2005-Sep-15 Thu	2	2	###	2			###	###	0.1
2005-Sep-14 Wed	2	2	###	1.975	193,053	193,053	###	###	###
2005-Sep-13 Tue	###	###	###	2	365,779	0	###	###	0.1
2005-Sep-12 Mon	###	###	###	###			17.4	17.4	0.0
2005-Sep-09 Fri	###	###	###	###			19.9	19.9	0.0
2005-Sep-08 Thu	###	###	###	###			###	###	0.0
2005-Sep-07 Wed	###	###	###	###			###	###	0.0
2005-Sep-06 Tue	###	###	###	###			87.7	87.7	0.0
2005-Sep-05 Mon	2	###	1.985	1.985	454,047	450,641	###	###	###
2005-Sep-02 Fri	###	2	###	2			###	###	0.1
2005-Sep-01 Thu	###	###	1.89	###	367,188	###	86.9	86.9	0.0
2005-Aug-31 Wed	###	###	1.87	###	303,540	###	74.4	74.4	0.0
2005-Aug-30 Tue	###	###	1.88	###			15.2	15.2	0.0
2005-Aug-29 Mon	###	###	###	###	535,550	0	35.6	35.6	0.0
2005-Aug-26 Fri	###	1.925	###	###			###	###	0.0
2005-Aug-25 Thu	1.86	###	1.84	###			90.3	90.3	0.0
2005-Aug-24 Wed	1.83	###	1.82	1.855	617,627	562,040	###	###	0.1
2005-Aug-23 Tue	1.83	1.83	1.825	1.83			72.4	72.4	###
2005-Aug-22 Mon	1.82	1.84	1.82	1.83			###	###	###
2005-Aug-19 Fri	1.83	###	1.82	1.82	462,181	420,584	25.7	25.7	###
2005-Aug-18 Thu	1.845	1.87	1.825	1.825			###	###	###
2005-Aug-17 Wed	1.83	1.87	###	1.825	1,192,977	###	###	###	###
2005-Aug-16 Tue	1.725	1.82	1.725	1.8	1,200,870	2,128,542	93.8	93.8	0.1
2005-Aug-15 Mon	1.71	1.74	###	1.725			75.2	75.2	###
2005-Aug-12 Fri	1.55	1.71	1.545	###			###	###	0.0
2005-Aug-11 Thu	1.53	1.55	1.53	1.54	93,350	143,759	###	###	###
2005-Aug-10 Wed	1.545	1.56	1.53	1.53			24.4	24.4	###
2005-Aug-09 Tue	1.55	1.555	1.54	1.54			26.7	26.7	###
2005-Aug-08 Mon	###	###	1.48	1.54			19.1	19.1	###
2005-Aug-05 Fri	###	###	1.58	1.58	216,049	170,678	17.5	17.5	0.1
2005-Aug-04 Thu	###	###	###	###	401,440	0	13.2	13.2	0.0
2005-Aug-03 Wed	###	###	###	###	398,044	0	17.6	17.6	0.0
2005-Aug-02 Tue	###	###	###	###			83.1	83.1	0.0
2005-Aug-01 Mon	###	1.655	1.625	1.625			18.0	18.0	###
2005-Jul-29 Fri	###	1.655	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###			###	###	0.0
2005-Jul-27 Wed	###	1.7	###	###			###	###	0.0
2005-Jul-26 Tue	1.71	1.71	###	1.685	341,780	292,221	###	###	###
2005-Jul-25 Mon	1.74	1.77	1.73	1.73	84,586	148,025	###	###	###
2005-Jul-22 Fri	1.7	1.745	1.7	1.73	389,289	670,550	81.4	81.4	###
2005-Jul-21 Thu	1.7	1.7	###	###			###	###	0.0
2005-Jul-20 Wed	1.72	1.72	1.71	1.71	361,670	###	###	###	0.1
2005-Jul-19 Tue	###	1.72	1.7	1.72			###	###	0.1
2005-Jul-18 Mon	###	1.71	###	1.71	108,624	92,873	###	###	0.1
2005-Jul-15 Fri	1.7	1.72	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	###	###	25,356	0	25.0	25.0	0.0
2005-Jul-13 Wed	###	1.72	###	###	102,058	###	82.4	82.4	0.0
2005-Jul-12 Tue	1.7	1.71	###	###	294,683	251,953	###	###	0.0
2005-Jul-11 Mon	1.71	1.71	###	1.7	577,356	###	26.6	26.6	###
2005-Jul-08 Fri	1.71	1.72	###	1.72			###	###	0.1
2005-Jul-07 Thu	1.75	1.755	1.71	1.72	95,175	###	###	###	0.1
2005-Jul-06 Wed	1.76	###	1.75	1.76			71.5	71.5	0.1
2005-Jul-05 Tue	1.82	1.82	1.77	1.77			###	###	###
2005-Jul-04 Mon	1.81	1.83	1.79	1.79	24,077	43,579	23.5	23.5	0.1
2005-Jul-01 Fri	1.845	1.845	###	###			13.9	13.9	0.0
2005-Jun-30 Thu	1.8	1.85	1.79	1.85	274,673	###	80.0	80.0	0.1
2005-Jun-29 Wed	1.76	1.775	1.75	1.77			###	###	###
2005-Jun-28 Tue	1.82	1.86	1.77	1.775	328,957	597,056	###	###	###
2005-Jun-27 Mon	1.85	1.85	1.83	1.83	37,640	69,257	33.4	33.4	###
2005-Jun-24 Fri	1.87	1.87	1.84	1.87	109,320	202,788	###	###	###
2005-Jun-23 Thu	1.85	1.88	1.84	1.87	187,583	###	###	###	###
2005-Jun-22 Wed	1.85	1.855	1.83	1.84			###	###	###
2005-Jun-21 Tue	1.845	1.86	1.83	1.85			75.6	75.6	0.1
2005-Jun-20 Mon	1.925	1.925	1.845	1.845	665,342	###	###	###	###
2005-Jun-17 Fri	###	1.955	###	1.925			20.2	20.2	0.1
2005-Jun-16 Thu	###	###	###	###			88.6	88.6	0.0
2005-Jun-15 Wed	1.85	###	1.85	1.88			83.1	83.1	0.1
2005-Jun-14 Tue	1.8	1.84	1.8	1.84	174,970	318,445	87.0	87.0	###
2005-Jun-10 Fri	1.775	1.8	1.77	1.8			###	###	0.1
2005-Jun-09 Thu	1.85	1.85	1.78	1.78			9.1	9.1	0.1
2005-Jun-08 Wed	1.8	1.84	1.8	1.84			84.4	84.4	###
2005-Jun-07 Tue	1.775	1.81	1.775	1.81	101,646	###	85.2	85.2	###
2005-Jun-06 Mon	1.82	1.82	1.775	1.775			13.1	13.1	###
2005-Jun-03 Fri	1.82	1.84	1.8	1.84	196,483	###	###	###	###
2005-Jun-02 Thu	1.82	1.83	###	1.83			###	###	###
2005-Jun-01 Wed	1.775	1.82	1.775	###	134,942	242,558	###	###	0.0
2005-May-31 Tue	1.81	###	1.77	1.77			15.6	15.6	###
2005-May-30 Mon	1.76	###	1.76	1.8			85.8	85.8	0.1
2005-May-27 Fri	###	1.76	###	1.75			88.6	88.6	0.1
2005-May-26 Thu	1.7	###	###	1.72	234,978	0	79.1	79.1	0.1
2005-May-25 Wed	1.71	1.71	1.7	1.7			###	###	###
2005-May-24 Tue	###	1.72	###	###			72.2	72.2	0.0
2005-May-23 Mon	###	1.77	###	1.73	111,952	99,077	93.2	93.2	###
2005-May-20 Fri	###	1.655	###	###	295,543	###	###	###	0.0
2005-May-19 Thu	###	1.655	###	###	74,888	###	24.9	24.9	0.0
2005-May-18 Wed	###	1.645	###	1.645			80.4	80.4	0.1
2005-May-17 Tue	###	1.645	###	###	316,474	###	###	###	0.0
2005-May-16 Mon	###	###	###	###	28,458	0	21.8	21.8	0.0
2005-May-13 Fri	###	###	###	1.655			30.6	30.6	0.1
2005-May-12 Thu	1.53	###	1.53	###	436,349	###	94.2	94.2	0.0
2005-May-11 Wed	1.55	###	1.53	1.55			67.0	67.0	###
2005-May-10 Tue	###	###	1.54	1.56			###	###	###
2005-May-09 Mon	###	###	1.56	###	121,178	###	21.0	21.0	0.0
2005-May-06 Fri	1.645	###	###	1.645			63.3	63.3	0.1
2005-May-05 Thu	1.655	1.655	###	###			36.6	36.6	0.0
2005-May-04 Wed	###	###	1.645	###			###	###	0.0
2005-May-03 Tue	###	###	###	1.675			35.3	35.3	###
2005-May-02 Mon	###	###	###	###			###	###	0.0
2005-Apr-29 Fri	###	###	###	###	106,920	0	29.1	29.1	0.0
2005-Apr-28 Thu	###	1.7	###	1.7	81,085	68,922	82.6	82.6	###
2005-Apr-27 Wed	###	###	###	###	235,170	0	###	###	0.0
2005-Apr-26 Tue	###	###	###	###			###	###	0.0
2005-Apr-22 Fri	###	###	###	###			75.3	75.3	0.0
2005-Apr-21 Thu	###	###	###	###	80,750	0	###	###	0.0
2005-Apr-20 Wed	1.71	1.72	###	###			###	###	0.0
2005-Apr-19 Tue	1.7	1.73	1.7	1.7			###	###	###
2005-Apr-18 Mon	###	1.7	###	###	291,752	247,989	###	###	0.0
2005-Apr-15 Fri	1.75	1.77	1.74	1.74	326,841	###	###	###	0.1
2005-Apr-14 Thu	1.7	1.76	1.7	1.745	693,026	###	92.2	92.2	0.1
2005-Apr-13 Wed	1.58	1.7	1.56	###			###	###	0.0
2005-Apr-12 Tue	###	###	1.55	1.56			6.0	6.0	###
2005-Apr-11 Mon	###	###	###	###	337,086	0	###	###	0.0
2005-Apr-08 Fri	1.74	1.74	###	###	491,027	###	###	###	0.0
2005-Apr-07 Thu	1.81	###	1.7	1.75			###	###	0.1
2005-Apr-06 Wed	1.825	1.83	###	1.82			###	###	###
2005-Apr-05 Tue	1.83	1.84	1.82	1.825	102,441	###	###	###	###
2005-Apr-04 Mon	1.85	1.85	1.82	1.84	131,548	###	37.9	37.9	###
2005-Apr-01 Fri	1.86	1.87	1.83	1.85			###	###	0.1
2005-Mar-31 Thu	1.83	1.87	1.83	1.85	165,026	###	###	###	0.1
2005-Mar-30 Wed	###	###	1.81	1.83	531,985	481,446	###	###	###
2005-Mar-29 Tue	###	###	###	###	223,873	0	34.7	34.7	0.0
2005-Mar-24 Thu	###	###	###	###	23,482	0	77.7	77.7	0.0
2005-Mar-23 Wed	###	###	###	###			###	###	0.0
2005-Mar-22 Tue	###	###	###	###			76.4	76.4	0.0
2005-Mar-21 Mon	###	2	###	###	118,541	118,541	###	###	0.0
2005-Mar-18 Fri	###	###	###	###			###	###	0.0
2005-Mar-17 Thu	###	###	###	###	158,757	0	###	###	0.0
2005-Mar-16 Wed	###	###	###	###	107,449	0	###	###	0.0
2005-Mar-15 Tue	###	###	###	###			###	###	0.0
2005-Mar-14 Mon	###	###	###	###	94,684	0	###	###	0.0
2005-Mar-11 Fri	###	###	###	###			18.7	18.7	0.0
2005-Mar-10 Thu	###	###	###	###	215,240	0	###	###	0.0
2005-Mar-09 Wed	###	###	###	###			###	###	0.0
2005-Mar-08 Tue	1.82	###	1.82	1.86			###	###	0.1
2005-Mar-07 Mon	1.87	1.88	1.75	1.82	68,983	###	12.1	12.1	###
2005-Mar-04 Fri	###	###	1.87	###	385,173	###	###	###	0.0
2005-Mar-03 Thu	###	###	###	###			###	###	0.0
2005-Mar-02 Wed	###	###	###	###	4,914,050	0	81.8	81.8	0.0
2005-Mar-01 Tue	1.89	###	1.89	###	203,353	###	###	###	0.0
2005-Feb-28 Mon	1.89	###	1.87	###	102,170	95,528	71.3	71.3	0.0
2005-Feb-25 Fri	###	###	###	###			###	###	0.0
2005-Feb-24 Thu	###	###	###	###			81.5	81.5	0.0
2005-Feb-23 Wed	###	###	1.88	###	251,183	###	28.4	28.4	0.0
2005-Feb-22 Tue	###	###	###	###	188,578	0	###	###	0.0
2005-Feb-21 Mon	2	###	###	###			24.2	24.2	0.0
2005-Feb-18 Fri	###	2	###	###	210,956	210,956	###	###	0.0
2005-Feb-17 Thu	###	###	###	###	3,650	0	71.3	71.3	0.0
2005-Feb-16 Wed	###	###	###	###			73.6	73.6	0.0
2005-Feb-15 Tue	###	###	###	###			85.0	85.0	0.0
2005-Feb-14 Mon	###	###	###	###	86,845	0	###	###	0.0
2005-Feb-11 Fri	###	###	1.85	###	332,387	307,457	5.1	5.1	0.0
2005-Feb-10 Thu	2	2	###	###	29,725	29,725	###	###	0.0
2005-Feb-09 Wed	###	###	###	###	297,453	0	24.0	24.0	0.0
2005-Feb-08 Tue	###	###	###	###	292,243	0	###	###	0.0
2005-Feb-07 Mon	###	###	###	###			###	###	0.0
2005-Feb-04 Fri	1.88	###	1.88	###			###	###	0.0
2005-Feb-03 Thu	1.88	1.88	1.86	1.88			###	###	0.1
2005-Feb-02 Wed	1.84	1.88	1.84	1.88			86.3	86.3	0.1
2005-Feb-01 Tue	###	###	1.59	1.83	940,157	747,424	###	###	###
2005-Jan-31 Mon	###	###	###	###			26.9	26.9	0.0
2005-Jan-28 Fri	###	###	1.89	###			###	###	0.0
2005-Jan-27 Thu	###	###	###	###			###	###	0.0
2005-Jan-25 Tue	###	###	###	###			###	###	0.0
2005-Jan-24 Mon	###	###	###	###	99,750	0	###	###	0.0
2005-Jan-21 Fri	###	###	###	###			76.7	76.7	0.0
2005-Jan-20 Thu	1.89	###	1.89	###	178,388	168,576	###	###	0.0
2005-Jan-19 Wed	###	###	1.88	1.89			###	###	###
2005-Jan-18 Tue	###	###	###	###			29.8	29.8	0.0
2005-Jan-17 Mon	###	###	###	###	232,047	0	27.3	27.3	0.0
2005-Jan-14 Fri	###	###	###	###			76.0	76.0	0.0
2005-Jan-13 Thu	###	###	###	###			78.0	78.0	0.0
2005-Jan-12 Wed	###	###	###	###			78.7	78.7	0.0
2005-Jan-11 Tue	###	###	1.87	###			79.0	79.0	0.0
2005-Jan-10 Mon	###	###	###	###			19.8	19.8	0.0
2005-Jan-07 Fri	###	###	###	###	42,889	0	80.3	80.3	0.0
2005-Jan-06 Thu	###	###	###	###			24.8	24.8	0.0
2005-Jan-05 Wed	###	###	###	###	152,442	0	27.0	27.0	0.0
2005-Jan-04 Tue	###	###	1.87	###			###	###	0.0
2004-Dec-31 Fri	###	###	1.89	1.89	18,852	###	10.5	10.5	###
2004-Dec-30 Thu	1.89	###	1.89	###			###	###	0.0
2004-Dec-29 Wed	1.86	1.89	1.86	1.89	143,552	###	###	###	###
2004-Dec-24 Fri	###	###	1.86	1.87			###	###	###
2004-Dec-23 Thu	###	###	###	###			###	###	0.0
2004-Dec-22 Wed	###	###	###	###			15.1	15.1	0.0
2004-Dec-21 Tue	###	###	1.88	###	605,221	###	93.5	93.5	0.0
2004-Dec-20 Mon	1.86	###	1.86	###	260,659	###	###	###	0.0
2004-Dec-17 Fri	1.85	1.86	1.84	1.86			###	###	0.1
2004-Dec-16 Thu	1.83	1.84	1.83	1.83	1,337,282	###	###	###	###
2004-Dec-15 Wed	1.83	1.85	1.83	1.83			70.2	70.2	###
2004-Dec-14 Tue	1.81	1.82	1.81	1.82			77.0	77.0	###
2004-Dec-13 Mon	1.85	1.85	1.81	1.82			22.8	22.8	###
2004-Dec-10 Fri	1.88	1.89	1.84	1.85	253,340	472,479	###	###	0.1
2004-Dec-09 Thu	1.89	1.89	1.82	1.87			###	###	###
2004-Dec-08 Wed	1.89	1.89	1.87	1.88	197,129	###	46.9	46.9	0.1
2004-Dec-07 Tue	1.86	###	1.81	###	1,313,629	###	###	###	0.0
2004-Dec-06 Mon	###	###	1.85	1.86	422,641	390,942	10.0	10.0	0.1
2004-Dec-03 Fri	###	###	###	###	156,924	0	73.7	73.7	0.0
2004-Dec-02 Thu	###	###	###	###	126,640	0	###	###	0.0
2004-Dec-01 Wed	###	###	###	###	252,876	0	31.9	31.9	0.0
2004-Nov-30 Tue	###	###	###	###	165,087	0	68.7	68.7	0.0
2004-Nov-29 Mon	###	###	###	###			86.9	86.9	0.0
2004-Nov-26 Fri	###	###	###	###			71.6	71.6	0.0
2004-Nov-25 Thu	###	###	###	###			###	###	0.0
2004-Nov-24 Wed	###	###	###	###			###	###	0.0
2004-Nov-23 Tue	###	###	###	###			###	###	0.0
2004-Nov-22 Mon	###	###	###	###			12.6	12.6	0.0
2004-Nov-19 Fri	###	###	###	###			###	###	0.0
2004-Nov-18 Thu	1.89	###	1.89	###	464,652	###	###	###	0.0
2004-Nov-17 Wed	1.82	1.89	1.81	1.89	611,273	1,130,855	91.5	91.5	###
2004-Nov-16 Tue	1.84	1.85	1.82	1.82	171,352	###	###	###	###
2004-Nov-15 Mon	1.86	1.87	1.85	1.85			28.5	28.5	0.1
2004-Nov-12 Fri	1.86	1.89	1.82	1.88	231,159	###	74.6	74.6	0.1
2004-Nov-11 Thu	1.89	1.89	1.79	1.87	573,647	###	###	###	###
2004-Nov-10 Wed	###	###	1.84	1.89			###	###	###
2004-Nov-09 Tue	###	###	1.8	###	686,448	###	###	###	0.0
2004-Nov-08 Mon	2	2	###	###	231,328	231,328	###	###	0.0
2004-Nov-05 Fri	2	2	###	2	224,652	224,652	###	###	0.1
2004-Nov-04 Thu	###	###	###	###	425,588	0	###	###	0.0
2004-Nov-03 Wed	1.85	###	1.85	###			89.0	89.0	0.0
2004-Nov-02 Tue	1.85	1.87	1.83	1.85	413,788	###	###	###	0.1
2004-Nov-01 Mon	1.79	1.85	1.78	1.85			92.4	92.4	0.1
2004-Oct-29 Fri	1.75	1.78	1.75	1.78			80.9	80.9	0.1
2004-Oct-28 Thu	1.77	1.77	1.74	1.76	174,480	###	###	###	0.1
2004-Oct-27 Wed	1.76	1.76	1.7	1.75	419,586	725,883	24.1	24.1	0.1
2004-Oct-26 Tue	1.74	1.8	1.74	1.76			###	###	0.1
2004-Oct-25 Mon	###	1.71	###	1.7	181,354	155,057	85.0	85.0	###
2004-Oct-22 Fri	###	###	###	###	102,880	0	###	###	0.0
2004-Oct-21 Thu	###	###	###	###			###	###	0.0
2004-Oct-20 Wed	###	###	###	###			85.7	85.7	0.0
2004-Oct-19 Tue	###	###	###	###			###	###	0.0
2004-Oct-18 Mon	###	###	###	###	295,977	0	70.6	70.6	0.0
2004-Oct-15 Fri	###	###	###	###			69.1	69.1	0.0
2004-Oct-14 Thu	###	###	###	###	268,278	0	###	###	0.0
2004-Oct-13 Wed	###	###	###	###			###	###	0.0
2004-Oct-12 Tue	###	###	###	###	113,250	0	65.1	65.1	0.0
2004-Oct-11 Mon	###	###	###	###	107,983	0	69.7	69.7	0.0
2004-Oct-08 Fri	###	###	1.59	1.59			10.0	10.0	###
2004-Oct-07 Thu	###	###	###	###	192,377	0	27.3	27.3	0.0
2004-Oct-06 Wed	###	###	###	###	291,485	0	###	###	0.0
2004-Oct-05 Tue	###	###	###	###			19.4	19.4	0.0
2004-Oct-04 Mon	1.57	###	1.57	###			91.9	91.9	0.0
2004-Oct-01 Fri	###	###	1.55	1.56	124,424	96,428	###	###	###
2004-Sep-30 Thu	###	###	1.57	###			###	###	0.0
2004-Sep-29 Wed	1.54	1.59	1.54	1.59	1,143,127	###	###	###	###
2004-Sep-28 Tue	1.52	1.54	1.52	1.53	192,874	###	###	###	###
2004-Sep-27 Mon	1.5	1.54	1.5	1.51			###	###	0.1
2004-Sep-24 Fri	1.51	1.51	1.48	1.5	77,951	###	28.6	28.6	0.1
2004-Sep-23 Thu	1.52	1.52	1.49	1.52	232,050	###	###	###	0.1
2004-Sep-22 Wed	1.45	1.53	1.45	1.53			94.3	94.3	###
2004-Sep-21 Tue	1.44	1.44	1.43	1.44			66.5	66.5	0.1
2004-Sep-20 Mon	1.45	1.45	1.43	1.44			###	###	0.1
2004-Sep-17 Fri	1.44	1.45	1.43	1.45	164,544	236,943	71.6	71.6	###
2004-Sep-16 Thu	1.43	1.45	1.42	1.44	324,543	###	69.6	69.6	0.1
2004-Sep-15 Wed	1.43	1.44	1.41	1.43	200,325	###	###	###	0.1
2004-Sep-14 Tue	1.4	1.43	1.4	1.42			###	###	###
2004-Sep-13 Mon	1.43	1.43	1.4	1.41	113,740	160,942	20.3	20.3	###
2004-Sep-10 Fri	1.43	1.44	1.42	1.44	97,454	139,359	###	###	0.1
2004-Sep-09 Thu	1.44	1.44	1.43	1.43			###	###	0.1
2004-Sep-08 Wed	1.44	1.46	1.44	1.44			###	###	0.1
2004-Sep-07 Tue	1.42	1.45	1.42	1.44			###	###	0.1
2004-Sep-06 Mon	1.45	1.45	1.41	1.42	93,221	###	###	###	###
2004-Sep-03 Fri	1.45	1.47	1.43	1.44	188,654	273,548	26.7	26.7	0.1
2004-Sep-02 Thu	1.43	1.45	1.42	1.45	654,982	###	82.3	82.3	###
2004-Sep-01 Wed	1.45	1.46	1.42	1.43			###	###	0.1
2004-Aug-31 Tue	1.43	1.49	1.43	1.46			87.2	87.2	0.1
2004-Aug-30 Mon	###	1.41	###	1.41			###	###	###
2004-Aug-27 Fri	###	###	###	###			16.0	16.0	0.0
2004-Aug-26 Thu	###	###	###	###	300,375	0	###	###	0.0
2004-Aug-25 Wed	###	###	###	###			18.5	18.5	0.0
2004-Aug-24 Tue	###	###	###	###	732,556	0	13.0	13.0	0.0
2004-Aug-23 Mon	###	###	###	###	711,973	0	###	###	0.0
2004-Aug-20 Fri	1.22	1.27	1.22	1.25			###	###	###
2004-Aug-19 Thu	1.27	1.27	1.21	1.23			###	###	0.1
2004-Aug-18 Wed	1.29	1.29	1.25	1.25	234,750	###	###	###	###
2004-Aug-17 Tue	1.29	###	1.29	1.29			###	###	0.1
2004-Aug-16 Mon	###	###	1.25	###	150,089	###	78.3	78.3	0.0
2004-Aug-13 Fri	###	###	###	###			###	###	0.0
2004-Aug-12 Thu	###	###	###	###	16,429	0	20.6	20.6	0.0
2004-Aug-11 Wed	###	###	###	###			###	###	0.0
2004-Aug-10 Tue	###	###	###	###			###	###	0.0
2004-Aug-09 Mon	###	###	###	###	90,073	0	###	###	0.0
2004-Aug-06 Fri	1.4	1.4	###	###			7.3	7.3	0.0
2004-Aug-05 Thu	1.4	1.4	###	1.4			69.9	69.9	###
2004-Aug-04 Wed	###	###	###	###	286,087	0	20.4	20.4	0.0
2004-Aug-03 Tue	###	###	###	###	226,581	0	###	###	0.0
2004-Aug-02 Mon	###	###	###	###			###	###	0.0
2004-Jul-30 Fri	###	###	###	###	417,179	0	###	###	0.0
2004-Jul-29 Thu	###	###	###	###	480,454	0	###	###	0.0
2004-Jul-28 Wed	1.28	###	1.28	###			###	###	0.0
2004-Jul-27 Tue	1.24	1.28	1.23	1.28	160,720	###	###	###	###
2004-Jul-26 Mon	1.24	1.24	1.23	1.23	111,470	###	###	###	0.1
2004-Jul-23 Fri	1.23	1.25	1.23	1.25	53,274	66,059	###	###	###
2004-Jul-22 Thu	1.24	1.24	1.23	1.23	139,550	172,344	###	###	0.1
2004-Jul-21 Wed	1.23	1.27	1.23	1.23			###	###	0.1