(BCA) BLACK CANYON LIMITED Daily Prices Page 4

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

_{Currently Sun 24-Jun-16 05:33:35 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

(BCA) BLACK CANYON LIMITED Daily Prices Page 4...

TOC Company Info for BCA Limits

Company Details for (BCA) BLACK CANYON LIMITED

Listing Code	BCA
Listing Name	BLACK CANYON LIMITED
GICS Sector	Materials
ISIN Name	BAYCORP ADVANTAGE
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BCA7

Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for BCA .. Friday 14th June 2024

BCA 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	###
MAX	6.26	17,455,879	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BCA Bottom

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

End of day Prices (full format),

338 Days for (BCA) BLACK CANYON LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.93
2005-Dec-08 Thu	###	###	3.25	3.28	134,451	218,482	25.1	25.1	0.2
2005-Dec-07 Wed	###	###	3.25	###	93,956	152,678	68.0	68.0	0.0
2005-Dec-06 Tue	###	###	3.29	###			###	###	0.0
2005-Dec-05 Mon	###	###	###	###	206,287	0	###	###	0.0
2005-Dec-02 Fri	3.28	###	3.28	###			###	###	0.0
2005-Dec-01 Thu	###	###	###	###			76.4	76.4	0.0
2005-Nov-30 Wed	3.4	3.4	###	###	1,491,429	2,535,429	###	###	0.0
2005-Nov-29 Tue	###	3.4	###	###			###	###	0.0
2005-Nov-28 Mon	###	###	###	###	551,446	0	85.4	85.4	0.0
2005-Nov-25 Fri	###	3.41	###	3.4	84,578	###	69.7	69.7	0.2
2005-Nov-24 Thu	3.4	3.43	###	3.43			75.9	75.9	0.2
2005-Nov-23 Wed	3.45	3.46	###	3.4			###	###	0.2
2005-Nov-22 Tue	3.44	3.44	3.4	3.44			74.6	74.6	0.2
2005-Nov-21 Mon	###	3.45	###	3.44			###	###	0.2
2005-Nov-18 Fri	###	###	###	###	226,875	0	65.9	65.9	0.0
2005-Nov-17 Thu	###	###	###	###			###	###	0.0
2005-Nov-16 Wed	###	###	###	###	297,522	0	###	###	0.0
2005-Nov-15 Tue	###	###	###	###			19.5	19.5	0.0
2005-Nov-14 Mon	###	###	###	###	120,424	0	83.0	83.0	0.0
2005-Nov-11 Fri	###	3.4	3.29	###	336,820	###	###	###	0.0
2005-Nov-10 Thu	3.26	###	3.24	###	1,215,447	1,969,024	###	###	0.0
2005-Nov-09 Wed	3.25	3.26	3.23	3.26			74.4	74.4	0.2
2005-Nov-08 Tue	3.23	3.25	3.2	3.25			74.3	74.3	0.2
2005-Nov-07 Mon	3.24	3.24	3.2	3.2			24.7	24.7	0.2
2005-Nov-04 Fri	3.25	3.25	3.2	3.25			###	###	0.2
2005-Nov-03 Thu	###	3.22	###	3.22			78.2	78.2	0.2
2005-Nov-02 Wed	###	###	###	###	276,859	0	78.4	78.4	0.0
2005-Nov-01 Tue	3.22	3.22	###	###	98,673	###	###	###	0.0
2005-Oct-31 Mon	###	3.22	###	3.22	437,554	###	###	###	0.2
2005-Oct-28 Fri	3.2	3.2	###	###			###	###	0.0
2005-Oct-27 Thu	3.21	###	###	3.2			35.0	35.0	0.2
2005-Oct-26 Wed	###	3.76	###	3.76	512,149	962,840	92.9	92.9	0.3
2005-Oct-25 Tue	3.55	###	3.54	###			86.0	86.0	0.0
2005-Oct-24 Mon	3.5	3.57	3.5	3.56			###	###	0.3
2005-Oct-21 Fri	3.46	3.56	3.45	3.55			###	###	###
2005-Oct-20 Thu	3.5	3.54	3.5	3.52	251,547	885,445	83.5	83.5	###
2005-Oct-19 Wed	3.48	3.55	3.48	3.5	511,174	1,796,776	81.8	81.8	0.3
2005-Oct-18 Tue	3.51	3.53	3.44	3.53	802,181	###	###	###	0.3
2005-Oct-17 Mon	3.42	3.5	3.41	3.44	177,345	612,726	###	###	0.2
2005-Oct-14 Fri	3.4	3.43	###	3.4			73.6	73.6	0.2
2005-Oct-13 Thu	###	3.44	###	3.4	234,151	###	###	###	0.2
2005-Oct-12 Wed	3.44	3.44	3.4	3.43			28.2	28.2	0.2
2005-Oct-11 Tue	3.46	3.49	3.42	3.42	309,122	###	25.4	25.4	0.2
2005-Oct-10 Mon	3.46	3.5	3.46	3.46	1,752,929	###	###	###	0.2
2005-Oct-07 Fri	3.4	3.46	3.4	3.46	425,553	1,459,646	###	###	0.2
2005-Oct-06 Thu	3.49	3.49	3.45	3.47			###	###	0.2
2005-Oct-05 Wed	3.51	3.51	3.47	3.47	3,041,082	10,613,376	37.4	37.4	0.2
2005-Oct-04 Tue	3.47	3.52	3.4	3.51	618,783	2,140,989	82.9	82.9	###
2005-Oct-03 Mon	3.48	3.49	3.45	3.49			70.2	70.2	###
2005-Sep-30 Fri	3.53	3.53	3.45	3.47			18.0	18.0	0.2
2005-Sep-29 Thu	3.54	3.54	3.51	3.51			23.7	23.7	###
2005-Sep-28 Wed	3.52	3.57	3.51	3.51	240,055	###	37.2	37.2	###
2005-Sep-27 Tue	3.53	3.58	3.52	3.56	427,156	###	78.6	78.6	0.3
2005-Sep-26 Mon	3.59	###	3.57	3.57	394,020	703,325	26.4	26.4	0.3
2005-Sep-23 Fri	3.57	###	3.55	3.58			67.4	67.4	0.3
2005-Sep-22 Thu	###	###	###	###	380,555	0	###	###	0.0
2005-Sep-21 Wed	###	###	###	###			73.6	73.6	0.0
2005-Sep-20 Tue	3.57	3.7	3.57	###	217,471	###	###	###	0.0
2005-Sep-19 Mon	###	###	3.55	3.56	103,022	###	25.3	25.3	0.3
2005-Sep-16 Fri	###	3.73	###	###	794,041	1,480,886	###	###	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	3.55	###	3.55	###	2,302,950	###	###	###	0.0
2005-Sep-13 Tue	###	###	3.58	3.59	1,494,683	2,675,482	30.0	30.0	###
2005-Sep-12 Mon	3.57	###	3.55	3.59	2,874,078	5,101,488	73.9	73.9	###
2005-Sep-09 Fri	###	###	3.54	3.59			###	###	###
2005-Sep-08 Thu	3.7	3.72	###	3.72			75.3	75.3	0.3
2005-Sep-07 Wed	###	3.73	###	3.7			73.5	73.5	0.3
2005-Sep-06 Tue	###	###	###	###	500,929	0	###	###	0.0
2005-Sep-05 Mon	3.55	###	3.54	###			92.0	92.0	0.0
2005-Sep-02 Fri	3.78	3.8	3.73	3.73	3,329,473	###	21.2	21.2	###
2005-Sep-01 Thu	3.77	3.8	3.76	3.8	808,147	###	71.3	71.3	###
2005-Aug-31 Wed	3.79	3.79	3.75	3.77			28.1	28.1	###
2005-Aug-30 Tue	3.75	3.79	3.72	3.79			###	###	###
2005-Aug-29 Mon	3.72	3.75	3.71	3.71			45.7	45.7	###
2005-Aug-26 Fri	3.77	3.77	3.73	3.75	1,327,257	###	26.6	26.6	0.3
2005-Aug-25 Thu	3.77	3.78	3.77	3.77	537,672	###	###	###	###
2005-Aug-24 Wed	3.78	3.8	3.78	3.8	1,048,483	3,973,750	###	###	###
2005-Aug-23 Tue	3.78	3.8	3.78	3.78	591,842	2,243,081	72.4	72.4	0.3
2005-Aug-22 Mon	3.78	3.8	3.77	3.79			###	###	###
2005-Aug-19 Fri	3.75	3.82	3.72	3.81			###	###	0.3
2005-Aug-18 Thu	3.75	3.75	3.7	3.72			32.7	32.7	0.3
2005-Aug-17 Wed	3.75	3.76	3.72	3.75			###	###	0.3
2005-Aug-16 Tue	3.76	3.76	###	3.76	1,528,142	###	65.7	65.7	0.3
2005-Aug-15 Mon	3.78	3.8	3.76	3.78	396,146	###	67.3	67.3	0.3
2005-Aug-12 Fri	3.8	3.81	3.78	3.8	565,821	###	68.6	68.6	###
2005-Aug-11 Thu	3.81	3.81	3.79	3.8	671,945	###	###	###	###
2005-Aug-10 Wed	3.8	3.82	3.8	3.81			69.1	69.1	0.3
2005-Aug-09 Tue	3.8	3.81	3.79	3.8	876,027	###	70.3	70.3	###
2005-Aug-08 Mon	3.8	3.82	3.77	3.8			68.2	68.2	###
2005-Aug-05 Fri	3.81	3.81	3.8	3.81			###	###	0.3
2005-Aug-04 Thu	3.85	3.85	3.8	3.81	2,005,377	###	24.6	24.6	0.3
2005-Aug-03 Wed	3.86	3.87	3.85	3.85			35.3	35.3	0.3
2005-Aug-02 Tue	3.84	3.88	3.84	3.86			###	###	0.3
2005-Aug-01 Mon	3.84	3.85	3.83	3.84			71.4	71.4	0.3
2005-Jul-29 Fri	3.82	3.86	3.82	3.85			###	###	0.3
2005-Jul-28 Thu	3.8	3.83	3.8	3.81	8,873,379	33,851,940	###	###	0.3
2005-Jul-27 Wed	3.82	3.82	3.77	3.8	6,326,571	###	29.4	29.4	###
2005-Jul-26 Tue	3.81	3.83	3.7	3.8			30.0	30.0	###
2005-Jul-25 Mon	###	3.22	###	3.22	17,455,879	###	97.6	97.6	0.2
2005-Jul-22 Fri	###	###	###	###			69.6	69.6	0.0
2005-Jul-21 Thu	###	###	###	###			###	###	0.0
2005-Jul-20 Wed	###	###	###	###			67.1	67.1	0.0
2005-Jul-19 Tue	###	###	###	###			###	###	0.0
2005-Jul-18 Mon	###	###	###	###			30.6	30.6	0.0
2005-Jul-15 Fri	###	###	###	###			###	###	0.0
2005-Jul-14 Thu	2.85	###	2.85	###			###	###	0.0
2005-Jul-13 Wed	###	###	2.87	###	392,356	###	25.0	25.0	0.0
2005-Jul-12 Tue	###	###	###	###	250,825	0	89.0	89.0	0.0
2005-Jul-11 Mon	###	###	2.83	2.84			13.1	13.1	0.2
2005-Jul-08 Fri	###	3	2.88	2.89	116,586	###	###	###	###
2005-Jul-07 Thu	2.87	###	2.87	3			93.8	93.8	0.2
2005-Jul-06 Wed	3	###	2.87	2.87			###	###	###
2005-Jul-05 Tue	###	3	###	###	416,881	625,321	###	###	0.0
2005-Jul-04 Mon	###	###	###	###			###	###	0.0
2005-Jul-01 Fri	###	###	###	###			###	###	0.0
2005-Jun-30 Thu	###	###	###	###			###	###	0.0
2005-Jun-29 Wed	2.86	###	2.86	###			###	###	0.0
2005-Jun-28 Tue	###	3	###	###			67.1	67.1	0.0
2005-Jun-27 Mon	###	###	###	###	243,278	0	###	###	0.0
2005-Jun-24 Fri	###	###	2.89	###	724,551	1,046,976	###	###	0.0
2005-Jun-23 Thu	###	###	###	###	532,077	0	###	###	0.0
2005-Jun-22 Wed	###	###	###	###			83.5	83.5	0.0
2005-Jun-21 Tue	###	###	###	###			36.6	36.6	0.0
2005-Jun-20 Mon	###	###	###	###			###	###	0.0
2005-Jun-17 Fri	###	###	###	###			21.3	21.3	0.0
2005-Jun-16 Thu	###	###	###	###			###	###	0.0
2005-Jun-15 Wed	###	###	###	###			###	###	0.0
2005-Jun-14 Tue	###	###	###	###	879,470	0	###	###	0.0
2005-Jun-10 Fri	###	###	3	###	6,310,156	###	###	###	0.0
2005-Jun-09 Thu	3	###	3	###	9,693,357	###	###	###	0.0
2005-Jun-08 Wed	###	###	###	###	2,659,970	0	72.0	72.0	0.0
2005-Jun-07 Tue	###	###	###	###	495,259	0	73.6	73.6	0.0
2005-Jun-06 Mon	###	###	###	###	491,120	0	###	###	0.0
2005-Jun-03 Fri	###	###	###	###	294,529	0	###	###	0.0
2005-Jun-02 Thu	###	###	###	###	456,421	0	###	###	0.0
2005-Jun-01 Wed	###	###	###	###			###	###	0.0
2005-May-31 Tue	2.89	###	2.86	###			###	###	0.0
2005-May-30 Mon	2.88	2.89	2.87	2.89			###	###	###
2005-May-27 Fri	2.86	###	2.85	2.88	493,688	###	###	###	0.2
2005-May-26 Thu	2.88	###	2.82	###			75.1	75.1	0.0
2005-May-25 Wed	2.83	2.89	2.83	2.87	53,029	###	###	###	###
2005-May-24 Tue	2.82	2.85	2.78	2.85	242,241	###	###	###	###
2005-May-23 Mon	2.82	2.87	2.78	2.86			###	###	0.2
2005-May-20 Fri	2.8	2.8	2.77	2.77			###	###	0.2
2005-May-19 Thu	2.86	2.86	2.75	2.8	628,125	###	16.1	16.1	0.2
2005-May-18 Wed	###	2.8	###	2.8			95.1	95.1	0.2
2005-May-17 Tue	2.59	###	2.59	###	365,627	473,486	###	###	0.0
2005-May-16 Mon	2.58	###	2.57	2.59			###	###	0.2
2005-May-13 Fri	###	###	2.58	###	150,975	194,757	###	###	0.0
2005-May-12 Thu	2.58	###	2.58	###			74.4	74.4	0.0
2005-May-11 Wed	###	###	2.54	###	276,482	###	23.1	23.1	0.0
2005-May-10 Tue	###	###	2.57	###			###	###	0.0
2005-May-09 Mon	2.7	2.7	2.55	###	356,949	###	15.5	15.5	0.0
2005-May-06 Fri	2.75	2.75	###	2.7	92,082	###	###	###	0.2
2005-May-05 Thu	2.73	2.8	2.55	2.75	162,481	###	76.4	76.4	###
2005-May-04 Wed	2.8	2.81	###	2.78			###	###	0.2
2005-May-03 Tue	2.89	###	###	2.8	703,529	0	###	###	0.2
2005-May-02 Mon	2.83	###	2.83	2.87			85.4	85.4	###
2005-Apr-29 Fri	###	###	2.79	2.86	213,124	###	###	###	0.2
2005-Apr-28 Thu	###	###	2.89	###	537,775	777,084	75.8	75.8	0.0
2005-Apr-27 Wed	###	###	2.89	###	125,170	180,870	###	###	0.0
2005-Apr-26 Tue	###	###	###	###			###	###	0.0
2005-Apr-22 Fri	###	3	###	3	202,489	###	###	###	0.2
2005-Apr-21 Thu	2.88	###	2.88	###	1,903,883	###	85.4	85.4	0.0
2005-Apr-20 Wed	###	###	2.88	###			34.1	34.1	0.0
2005-Apr-19 Tue	2.88	###	2.77	###	393,081	###	63.3	63.3	0.0
2005-Apr-18 Mon	2.74	2.87	###	2.87	309,078	443,526	###	###	###
2005-Apr-15 Fri	2.81	2.84	2.8	2.8			48.2	48.2	0.2
2005-Apr-14 Thu	2.86	2.89	2.83	2.87			###	###	###
2005-Apr-13 Wed	2.85	###	2.85	2.86	364,371	519,228	###	###	0.2
2005-Apr-12 Tue	###	###	2.87	###			24.3	24.3	0.0
2005-Apr-11 Mon	###	###	2.87	###	191,029	274,126	###	###	0.0
2005-Apr-08 Fri	###	###	2.87	###	166,058	###	69.5	69.5	0.0
2005-Apr-07 Thu	2.84	###	2.82	2.83	180,787	###	###	###	0.2
2005-Apr-06 Wed	###	###	2.87	###	374,329	###	###	###	0.0
2005-Apr-05 Tue	###	###	###	###			72.1	72.1	0.0
2005-Apr-04 Mon	###	###	2.89	###			40.3	40.3	0.0
2005-Apr-01 Fri	###	###	###	###	261,250	0	73.9	73.9	0.0
2005-Mar-31 Thu	###	###	###	3			###	###	0.2
2005-Mar-30 Wed	###	###	###	3	1,169,546	0	32.9	32.9	0.2
2005-Mar-29 Tue	###	###	###	###	994,379	0	89.9	89.9	0.0
2005-Mar-24 Thu	###	###	###	3	594,040	0	92.0	92.0	0.2
2005-Mar-23 Wed	###	###	2.88	###	523,822	###	###	###	0.0
2005-Mar-22 Tue	###	###	2.86	###	236,172	337,725	###	###	0.0
2005-Mar-21 Mon	###	###	###	###			###	###	0.0
2005-Mar-18 Fri	###	###	###	###	377,487	0	84.7	84.7	0.0
2005-Mar-17 Thu	###	###	###	###			###	###	0.0
2005-Mar-16 Wed	###	###	2.89	###			###	###	0.0
2005-Mar-15 Tue	###	###	2.89	###			82.4	82.4	0.0
2005-Mar-14 Mon	2.83	###	2.83	2.89			###	###	###
2005-Mar-11 Fri	2.82	###	2.82	###			###	###	0.0
2005-Mar-10 Thu	2.85	2.89	2.85	2.86	888,544	2,550,121	71.0	71.0	0.2
2005-Mar-09 Wed	###	###	2.77	2.85	449,448	622,485	19.1	19.1	###
2005-Mar-08 Tue	2.87	###	2.86	2.89			###	###	###
2005-Mar-07 Mon	2.78	2.85	2.78	2.83	374,580	1,054,442	84.1	84.1	0.2
2005-Mar-04 Fri	2.8	2.81	2.78	2.79	755,475	2,111,552	31.1	31.1	###
2005-Mar-03 Thu	2.82	2.84	2.8	2.8			29.1	29.1	0.2
2005-Mar-02 Wed	2.82	###	2.82	2.82	336,649	474,675	69.4	69.4	###
2005-Mar-01 Tue	2.82	###	2.81	2.87			84.2	84.2	###
2005-Feb-28 Mon	2.83	###	2.83	2.84			70.0	70.0	0.2
2005-Feb-25 Fri	2.84	2.84	2.71	2.82	409,522	1,136,423	29.1	29.1	###
2005-Feb-24 Thu	###	###	2.84	2.87			14.9	14.9	###
2005-Feb-23 Wed	###	###	###	###			26.7	26.7	0.0
2005-Feb-22 Tue	###	###	###	###	856,883	0	###	###	0.0
2005-Feb-21 Mon	###	3.2	###	###	507,372	###	74.5	74.5	0.0
2005-Feb-18 Fri	###	###	###	###			###	###	0.0
2005-Feb-17 Thu	###	###	###	###			###	###	0.0
2005-Feb-16 Wed	3.29	###	3.26	###			###	###	0.0
2005-Feb-15 Tue	3.26	###	3.26	3.28			77.5	77.5	0.2
2005-Feb-14 Mon	###	###	3.21	3.26			22.7	22.7	0.2
2005-Feb-11 Fri	###	###	###	###			66.9	66.9	0.0
2005-Feb-10 Thu	###	###	3.26	3.28			24.3	24.3	0.2
2005-Feb-09 Wed	3.28	###	3.25	###			###	###	0.0
2005-Feb-08 Tue	3.21	###	3.2	3.26			###	###	0.2
2005-Feb-07 Mon	###	3.22	###	3.21			86.0	86.0	###
2005-Feb-04 Fri	###	###	###	###			###	###	0.0
2005-Feb-03 Thu	###	###	###	###			###	###	0.0
2005-Feb-02 Wed	###	###	###	###	196,871	0	84.6	84.6	0.0
2005-Feb-01 Tue	###	3.2	###	###			###	###	0.0
2005-Jan-31 Mon	###	###	###	###			###	###	0.0
2005-Jan-28 Fri	###	###	###	###	132,048	0	###	###	0.0
2005-Jan-27 Thu	###	###	###	###			###	###	0.0
2005-Jan-25 Tue	###	###	###	###			###	###	0.0
2005-Jan-24 Mon	###	###	###	###			###	###	0.0
2005-Jan-21 Fri	###	###	###	###	587,681	0	69.5	69.5	0.0
2005-Jan-20 Thu	###	###	###	###	398,223	0	###	###	0.0
2005-Jan-19 Wed	###	###	###	###			75.6	75.6	0.0
2005-Jan-18 Tue	###	###	###	###	260,176	0	9.8	9.8	0.0
2005-Jan-17 Mon	###	3.21	###	###	101,154	162,352	72.2	72.2	0.0
2005-Jan-14 Fri	###	###	###	###			73.7	73.7	0.0
2005-Jan-13 Thu	###	3.22	###	3.2	145,780	###	80.3	80.3	0.2
2005-Jan-12 Wed	###	###	###	###	310,754	0	###	###	0.0
2005-Jan-11 Tue	3.25	3.25	3.2	3.21	237,180	###	###	###	###
2005-Jan-10 Mon	3.2	3.24	###	3.24			###	###	###
2005-Jan-07 Fri	###	3.2	###	###	829,441	###	###	###	0.0
2005-Jan-06 Thu	###	###	###	###			71.2	71.2	0.0
2005-Jan-05 Wed	###	###	###	###	1,462,853	0	###	###	0.0
2005-Jan-04 Tue	###	###	###	###			###	###	0.0
2004-Dec-31 Fri	###	###	###	###	26,743	0	###	###	0.0
2004-Dec-30 Thu	###	###	###	###	109,186	0	67.9	67.9	0.0
2004-Dec-29 Wed	###	###	###	###			###	###	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	###	###	422,943	0	###	###	0.0
2004-Dec-22 Wed	###	###	###	###	198,477	0	###	###	0.0
2004-Dec-21 Tue	###	###	###	###			###	###	0.0
2004-Dec-20 Mon	###	###	###	###			###	###	0.0
2004-Dec-17 Fri	###	###	###	###	4,742,985	0	65.2	65.2	0.0
2004-Dec-16 Thu	###	###	###	###	728,885	0	###	###	0.0
2004-Dec-15 Wed	###	###	###	###			32.2	32.2	0.0
2004-Dec-14 Tue	###	###	###	###	55,058	0	77.6	77.6	0.0
2004-Dec-13 Mon	###	###	###	###	187,221	0	26.4	26.4	0.0
2004-Dec-10 Fri	###	###	###	###			###	###	0.0
2004-Dec-09 Thu	###	###	###	###			###	###	0.0
2004-Dec-08 Wed	###	###	###	###	310,227	0	48.9	48.9	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	###	###	###			77.8	77.8	0.0
2004-Dec-03 Fri	###	3.2	###	###			73.7	73.7	0.0
2004-Dec-02 Thu	###	###	###	###			68.7	68.7	0.0
2004-Dec-01 Wed	###	###	###	###	618,344	0	###	###	0.0
2004-Nov-30 Tue	###	###	###	###			###	###	0.0
2004-Nov-29 Mon	###	###	###	###			###	###	0.0
2004-Nov-26 Fri	###	###	###	###			9.8	9.8	0.0
2004-Nov-25 Thu	###	###	###	###			###	###	0.0
2004-Nov-24 Wed	###	###	###	###	861,121	0	29.8	29.8	0.0
2004-Nov-23 Tue	3	###	3	###			###	###	0.0
2004-Nov-22 Mon	###	###	###	###			###	###	0.0
2004-Nov-19 Fri	###	###	###	###			70.4	70.4	0.0
2004-Nov-18 Thu	###	###	###	###	1,271,848	0	###	###	0.0
2004-Nov-17 Wed	###	###	###	###	1,177,159	0	###	###	0.0
2004-Nov-16 Tue	###	###	###	###			###	###	0.0
2004-Nov-15 Mon	###	###	###	###			27.2	27.2	0.0
2004-Nov-12 Fri	###	###	###	###	114,370	0	###	###	0.0
2004-Nov-11 Thu	3.2	3.21	###	###			27.5	27.5	0.0
2004-Nov-10 Wed	###	###	###	###			67.9	67.9	0.0
2004-Nov-09 Tue	###	3.2	###	###			###	###	0.0
2004-Nov-08 Mon	###	###	###	###			###	###	0.0
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	###	###	###	###	1,229,246	0	68.2	68.2	0.0
2004-Nov-03 Wed	###	###	###	###			13.4	13.4	0.0
2004-Nov-02 Tue	###	###	###	###			30.1	30.1	0.0
2004-Nov-01 Mon	###	3.21	###	###	163,989	###	71.5	71.5	0.0
2004-Oct-29 Fri	3.28	3.28	###	###			4.7	4.7	0.0
2004-Oct-28 Thu	###	###	###	###	324,824	0	###	###	0.0
2004-Oct-27 Wed	###	###	###	###			15.0	15.0	0.0
2004-Oct-26 Tue	###	3.41	###	###	638,054	1,087,882	###	###	0.0
2004-Oct-25 Mon	###	###	3.27	###	7,432,450	12,152,055	72.5	72.5	0.0
2004-Oct-22 Fri	3.25	###	3.25	###			87.2	87.2	0.0
2004-Oct-21 Thu	###	3.27	###	3.23	1,176,640	###	###	###	###
2004-Oct-20 Wed	3.23	3.25	3.2	3.2			28.0	28.0	0.2
2004-Oct-19 Tue	3.25	3.25	###	3.21			###	###	###
2004-Oct-18 Mon	###	3.23	###	3.23	142,523	230,174	###	###	###
2004-Oct-15 Fri	###	3.22	###	3.21			90.8	90.8	###
2004-Oct-14 Thu	###	###	###	###	363,979	0	###	###	0.0
2004-Oct-13 Wed	###	###	###	###	216,451	0	###	###	0.0
2004-Oct-12 Tue	###	###	###	###	138,186	0	###	###	0.0
2004-Oct-11 Mon	###	###	###	###	151,325	0	69.7	69.7	0.0
2004-Oct-08 Fri	###	###	###	###			###	###	0.0
2004-Oct-07 Thu	###	###	###	###			###	###	0.0
2004-Oct-06 Wed	###	###	###	###	174,676	0	###	###	0.0
2004-Oct-05 Tue	###	###	###	###	516,956	0	###	###	0.0
2004-Oct-04 Mon	###	###	###	###			###	###	0.0
2004-Oct-01 Fri	###	###	###	###			72.4	72.4	0.0
2004-Sep-30 Thu	###	3.27	###	3.21			###	###	###
2004-Sep-29 Wed	###	3.2	###	###			70.0	70.0	0.0
2004-Sep-28 Tue	###	###	###	###			73.4	73.4	0.0
2004-Sep-27 Mon	###	###	###	###			87.4	87.4	0.0
2004-Sep-24 Fri	###	###	###	###			20.8	20.8	0.0
2004-Sep-23 Thu	###	###	###	###	722,572	0	74.2	74.2	0.0
2004-Sep-22 Wed	###	###	###	###			18.8	18.8	0.0
2004-Sep-21 Tue	###	###	###	###			###	###	0.0
2004-Sep-20 Mon	###	3.22	###	###			29.4	29.4	0.0
2004-Sep-17 Fri	3.23	3.26	3.23	3.25			70.2	70.2	0.2
2004-Sep-16 Thu	###	3.27	###	3.23			92.3	92.3	###
2004-Sep-15 Wed	3.26	3.28	###	3.26	139,877	###	###	###	0.2
2004-Sep-14 Tue	###	###	3.27	3.28			26.0	26.0	0.2
2004-Sep-13 Mon	3.25	###	3.24	3.25	580,087	939,740	68.9	68.9	0.2
2004-Sep-10 Fri	3.27	3.28	3.24	3.24			22.8	22.8	###
2004-Sep-09 Thu	3.25	3.28	3.2	3.28			78.2	78.2	0.2
2004-Sep-08 Wed	3.23	###	3.23	3.27	948,721	1,532,184	###	###	###
2004-Sep-07 Tue	3.22	3.24	3.2	3.23	411,081	1,323,680	###	###	###
2004-Sep-06 Mon	3.21	3.25	3.21	3.21			71.2	71.2	###
2004-Sep-03 Fri	###	3.21	###	3.21			82.0	82.0	###
2004-Sep-02 Thu	###	###	###	###			70.8	70.8	0.0
2004-Sep-01 Wed	###	3.22	###	###			70.2	70.2	0.0
2004-Aug-31 Tue	###	3.2	###	3.2	557,353	###	###	###	0.2
2004-Aug-30 Mon	3.24	3.25	###	3.21			###	###	###
2004-Aug-27 Fri	###	3.24	###	3.24	637,387	###	###	###	###
2004-Aug-26 Thu	###	###	###	###	1,037,252	0	###	###	0.0
2004-Aug-25 Wed	###	###	###	###	172,486	0	86.2	86.2	0.0
2004-Aug-24 Tue	###	###	###	###	432,251	0	83.5	83.5	0.0
2004-Aug-23 Mon	2.89	###	2.89	###	80,057	115,682	###	###	0.0
2004-Aug-20 Fri	2.88	2.88	2.85	2.87	121,549	###	###	###	###
2004-Aug-19 Thu	2.87	###	2.87	###	102,829	147,559	###	###	0.0
2004-Aug-18 Wed	2.87	2.88	2.87	2.87	41,020	###	75.6	75.6	###
2004-Aug-17 Tue	2.89	2.89	2.86	2.86			22.5	22.5	0.2
2004-Aug-16 Mon	2.84	2.87	2.83	2.86	194,170	553,384	###	###	0.2
2004-Aug-13 Fri	2.83	2.87	2.82	2.85	288,953	822,071	78.5	78.5	###
2004-Aug-12 Thu	2.87	###	2.82	2.82			###	###	###