(COH) COCHLEAR LIMITED Daily Prices Page 18

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Mon 26-Feb-23 08:14:05 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

(COH) COCHLEAR LIMITED Daily Prices Page 18...

TOC Company Info for COH Limits

Company Details for (COH) COCHLEAR LIMITED

Listing Code	COH
Listing Name	COCHLEAR LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	COCHLEAR LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000COH5

Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for COH .. Friday 20th February 2026

COH 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	###	###	0.0
MAX	###	4,474,059	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for COH Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 Next >>

End of day Prices (full format),

300 Days for (COH) COCHLEAR LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2005-Sep-26 Mon	39.25	###	39.22	###			###	###	0.0
2005-Sep-23 Fri	39.8	39.8	39.22	39.42			21.9	21.9	2.8
2005-Sep-22 Thu	###	41	39.81	39.81	305,244	12,333,383	13.9	13.9	###
2005-Sep-21 Wed	###	###	40.71	40.84			29.3	29.3	2.9
2005-Sep-20 Tue	40.7	###	40.7	41.22			###	###	2.9
2005-Sep-19 Mon	###	41.57	###	40.85	171,942	###	###	###	2.9
2005-Sep-16 Fri	40.85	41.46	40.85	###	173,140	7,125,576	###	###	0.0
2005-Sep-15 Thu	40.51	###	40.5	###	219,220	###	###	###	0.0
2005-Sep-14 Wed	40.51	41.45	40.5	###			78.1	78.1	0.0
2005-Sep-13 Tue	41.49	41.49	40.5	41			###	###	2.9
2005-Sep-12 Mon	###	41.75	###	41.57	78,773	1,644,386	###	###	###
2005-Sep-09 Fri	41.27	###	###	###	320,071	0	###	###	0.0
2005-Sep-08 Thu	42.81	42.81	###	###	150,958	3,231,255	###	###	0.0
2005-Sep-07 Wed	42.5	42.73	42.49	42.54	95,282	###	66.9	66.9	3.0
2005-Sep-06 Tue	42	42.46	42	42.23	156,144	###	76.5	76.5	###
2005-Sep-05 Mon	###	###	###	###	59,359	0	80.1	80.1	0.0
2005-Sep-02 Fri	42.7	42.7	###	###	207,280	4,425,428	11.4	11.4	0.0
2005-Sep-01 Thu	42.4	42.75	###	42.5			###	###	3.0
2005-Aug-31 Wed	41.7	###	41.7	42	362,543	7,559,021	###	###	3.0
2005-Aug-30 Tue	###	###	###	41.7			27.7	27.7	3.0
2005-Aug-29 Mon	###	###	41.58	###	308,644	###	15.2	15.2	0.0
2005-Aug-26 Fri	43	###	42.57	###			30.3	30.3	0.0
2005-Aug-25 Thu	43.75	###	###	###			26.6	26.6	0.0
2005-Aug-24 Wed	42.41	###	42.41	###	355,277	7,533,648	###	###	0.0
2005-Aug-23 Tue	41.89	###	41.89	42.8	386,050	###	86.9	86.9	3.1
2005-Aug-22 Mon	40.73	41.45	40.73	41.4	249,947	10,270,322	###	###	3.0
2005-Aug-19 Fri	40	###	40	###			###	###	0.0
2005-Aug-18 Thu	39.55	###	39.55	39.7	364,180	7,201,659	###	###	2.8
2005-Aug-17 Wed	39.52	###	###	###	313,973	0	###	###	0.0
2005-Aug-16 Tue	###	39.78	###	39.51	488,471	9,715,688	###	###	2.8
2005-Aug-15 Mon	37.51	37.86	37.45	37.86			75.7	75.7	2.7
2005-Aug-12 Fri	###	###	37.7	37.88	165,622	3,121,974	22.4	22.4	2.7
2005-Aug-11 Thu	###	38.5	###	38.4			###	###	2.7
2005-Aug-10 Wed	37.7	38.4	37.7	###	129,943	###	73.6	73.6	0.0
2005-Aug-09 Tue	38.26	38.5	37.81	###	212,848	###	30.2	30.2	0.0
2005-Aug-08 Mon	###	###	###	###	297,647	0	###	###	0.0
2005-Aug-05 Fri	###	37.72	37.2	37.56			27.6	27.6	2.7
2005-Aug-04 Thu	39.2	###	###	###			###	###	0.0
2005-Aug-03 Wed	39.86	39.87	39.42	39.42	354,826	14,067,076	25.0	25.0	2.8
2005-Aug-02 Tue	40.22	###	39.8	39.86			###	###	2.8
2005-Aug-01 Mon	40.2	40.74	###	40.55	77,252	1,573,623	79.1	79.1	###
2005-Jul-29 Fri	40.85	41.25	40.43	40.43			###	###	2.9
2005-Jul-28 Thu	###	###	###	40.82	244,479	0	76.3	76.3	2.9
2005-Jul-27 Wed	39.85	40.79	39.85	###	264,429	10,661,777	###	###	0.0
2005-Jul-26 Tue	39.2	###	39.2	###	335,482	6,575,447	###	###	0.0
2005-Jul-25 Mon	###	39.28	###	39.2	190,470	###	69.1	69.1	2.8
2005-Jul-22 Fri	###	39.45	###	###	399,682	7,883,727	25.2	25.2	0.0
2005-Jul-21 Thu	###	39.4	###	###	417,452	###	###	###	0.0
2005-Jul-20 Wed	###	39.2	38.23	38.41	350,346	13,563,645	68.5	68.5	###
2005-Jul-19 Tue	###	39.21	###	###	248,542	###	12.3	12.3	0.0
2005-Jul-18 Mon	###	39.58	39.2	39.4			68.7	68.7	2.8
2005-Jul-15 Fri	###	###	39.2	39.41			###	###	###
2005-Jul-14 Thu	39.7	###	###	39.7	130,987	0	67.1	67.1	2.8
2005-Jul-13 Wed	40	###	39.51	39.81			###	###	###
2005-Jul-12 Tue	39.56	###	39.56	###			###	###	0.0
2005-Jul-11 Mon	38.85	39.48	38.85	###	254,150	9,953,784	###	###	0.0
2005-Jul-08 Fri	###	39.2	38.8	38.8	251,284	9,800,076	27.3	27.3	###
2005-Jul-07 Thu	39.89	39.89	###	###	372,549	7,430,489	###	###	0.0
2005-Jul-06 Wed	40	###	39.75	40	355,780	7,071,127	71.5	71.5	2.9
2005-Jul-05 Tue	39.5	###	39.47	###			###	###	0.0
2005-Jul-04 Mon	38.59	###	38.59	###	237,972	###	79.9	79.9	0.0
2005-Jul-01 Fri	###	38.89	38.51	38.7			###	###	2.8
2005-Jun-30 Thu	###	39.4	###	39.2	91,984	1,812,084	72.1	72.1	2.8
2005-Jun-29 Wed	###	39.74	###	###			###	###	0.0
2005-Jun-28 Tue	38.45	###	38.45	###			###	###	0.0
2005-Jun-27 Mon	###	###	###	###	126,258	0	86.4	86.4	0.0
2005-Jun-24 Fri	37.49	###	###	###			72.6	72.6	0.0
2005-Jun-23 Thu	###	###	37.56	###			17.4	17.4	0.0
2005-Jun-22 Wed	###	38.78	###	38.4			###	###	2.7
2005-Jun-21 Tue	38.51	###	38.51	38.8	498,982	###	###	###	###
2005-Jun-20 Mon	37.27	38.25	37.27	38.25			90.3	90.3	2.7
2005-Jun-17 Fri	###	37.26	###	37.26			67.3	67.3	###
2005-Jun-16 Thu	###	37.25	###	###			###	###	0.0
2005-Jun-15 Wed	36.4	36.88	###	36.87			###	###	###
2005-Jun-14 Tue	35.8	36.59	35.77	###			81.3	81.3	0.0
2005-Jun-10 Fri	###	###	35.75	35.8	128,648	2,299,583	###	###	2.6
2005-Jun-09 Thu	###	###	###	###	158,059	0	79.9	79.9	0.0
2005-Jun-08 Wed	34.7	###	###	35.57	195,158	0	###	###	###
2005-Jun-07 Tue	34.71	34.85	###	###			34.3	34.3	0.0
2005-Jun-06 Mon	###	###	###	###	114,849	0	###	###	0.0
2005-Jun-03 Fri	34.7	###	33.86	###			###	###	0.0
2005-Jun-02 Thu	33.85	###	33.85	34.58			###	###	2.5
2005-Jun-01 Wed	32.53	33.5	32.5	33.5	211,520	###	88.9	88.9	2.4
2005-May-31 Tue	32.52	33.51	###	###	185,784	###	###	###	0.0
2005-May-30 Mon	###	33.5	###	###			###	###	0.0
2005-May-27 Fri	###	###	###	###			75.3	75.3	0.0
2005-May-26 Thu	###	33.2	32.48	32.83	140,578	4,616,581	75.3	75.3	2.3
2005-May-25 Wed	32.49	32.8	32.4	###	74,853	###	72.2	72.2	0.0
2005-May-24 Tue	32.75	###	32.41	###	234,856	3,805,841	###	###	0.0
2005-May-23 Mon	32.55	32.71	###	###	114,275	###	###	###	0.0
2005-May-20 Fri	###	32.58	31.59	32.42	233,922	7,505,387	###	###	2.3
2005-May-19 Thu	###	###	###	###	306,686	0	86.9	86.9	0.0
2005-May-18 Wed	###	###	###	###	217,086	0	89.6	89.6	0.0
2005-May-17 Tue	###	###	###	###	149,220	0	87.1	87.1	0.0
2005-May-16 Mon	29.89	29.89	29.53	29.55	63,788	1,895,141	27.7	27.7	###
2005-May-13 Fri	###	###	###	###			71.4	71.4	0.0
2005-May-12 Thu	30.5	30.83	###	###			20.3	20.3	0.0
2005-May-11 Wed	30.7	30.75	29.49	30.22	75,684	###	18.0	18.0	2.2
2005-May-10 Tue	30.48	30.74	30.2	30.74	164,084	###	###	###	2.2
2005-May-09 Mon	###	30.52	28.87	###			###	###	0.0
2005-May-06 Fri	29.24	29.24	###	###	167,786	###	22.0	22.0	0.0
2005-May-05 Thu	###	29.48	###	29.25	345,774	###	###	###	###
2005-May-04 Wed	###	###	###	###	171,050	0	###	###	0.0
2005-May-03 Tue	30.7	###	###	30.2	272,185	0	###	###	2.2
2005-May-02 Mon	30.8	###	###	30.7			36.5	36.5	2.2
2005-Apr-29 Fri	###	31.49	30.24	30.7			###	###	2.2
2005-Apr-28 Thu	###	###	###	###			###	###	0.0
2005-Apr-27 Wed	###	32.48	###	###			###	###	0.0
2005-Apr-26 Tue	31.4	32.21	31.4	###			###	###	0.0
2005-Apr-22 Fri	###	###	###	###	220,520	0	14.3	14.3	0.0
2005-Apr-21 Thu	31.4	31.73	###	###			###	###	0.0
2005-Apr-20 Wed	###	32.58	31.5	31.8	232,085	###	33.2	33.2	###
2005-Apr-19 Tue	###	###	###	31.73			82.8	82.8	###
2005-Apr-18 Mon	30.8	30.85	30.2	###			###	###	0.0
2005-Apr-15 Fri	32.49	32.56	31.43	###	376,628	###	33.1	33.1	0.0
2005-Apr-14 Thu	###	###	32.57	32.8			41.6	41.6	2.3
2005-Apr-13 Wed	###	###	###	33.2	156,948	0	39.3	39.3	###
2005-Apr-12 Tue	33.55	33.85	###	33.5			32.7	32.7	2.4
2005-Apr-11 Mon	###	###	33.25	33.25	126,847	###	20.6	20.6	2.4
2005-Apr-08 Fri	33.41	###	33.4	33.88	285,571	###	79.7	79.7	2.4
2005-Apr-07 Thu	33.75	###	###	33.81	160,970	0	72.0	72.0	###
2005-Apr-06 Wed	###	###	###	33.84	443,773	0	37.5	37.5	2.4
2005-Apr-05 Tue	33.8	33.8	33.5	33.7	215,340	###	33.2	33.2	2.4
2005-Apr-04 Mon	###	33.79	32.8	33.79			###	###	###
2005-Apr-01 Fri	###	33.22	###	###			###	###	0.0
2005-Mar-31 Thu	32.55	###	32.55	32.8	328,049	###	###	###	2.3
2005-Mar-30 Wed	###	###	###	32.4			###	###	2.3
2005-Mar-29 Tue	###	32.8	###	###	236,980	3,886,471	36.4	36.4	0.0
2005-Mar-24 Thu	33.2	33.43	###	32.72			###	###	2.3
2005-Mar-23 Wed	33.21	33.4	32.83	33.4			###	###	2.4
2005-Mar-22 Tue	###	###	###	###			84.1	84.1	0.0
2005-Mar-21 Mon	32.2	32.83	32.2	32.8			85.3	85.3	2.3
2005-Mar-18 Fri	31.8	32.43	31.8	32.2			76.7	76.7	###
2005-Mar-17 Thu	###	###	###	31.4			###	###	2.2
2005-Mar-16 Wed	31.29	31.51	###	31.5			74.4	74.4	2.3
2005-Mar-15 Tue	###	###	###	30.7			27.5	27.5	2.2
2005-Mar-14 Mon	30.5	###	30.27	30.5			###	###	2.2
2005-Mar-11 Fri	30.82	###	30.56	30.56			###	###	2.2
2005-Mar-10 Thu	###	###	30.76	###			###	###	0.0
2005-Mar-09 Wed	31.75	31.79	###	###			###	###	0.0
2005-Mar-08 Tue	31.85	###	###	###			26.3	26.3	0.0
2005-Mar-07 Mon	###	###	###	31.76	188,582	0	###	###	2.3
2005-Mar-04 Fri	###	31.2	###	30.88			###	###	2.2
2005-Mar-03 Thu	###	###	29.51	29.79			72.9	72.9	2.1
2005-Mar-02 Wed	29.45	29.86	###	29.48			69.6	69.6	2.1
2005-Mar-01 Tue	29.58	29.7	###	###	97,126	1,442,321	###	###	0.0
2005-Feb-28 Mon	29.85	###	###	###	160,488	0	###	###	0.0
2005-Feb-25 Fri	###	###	###	29.89			83.9	83.9	###
2005-Feb-24 Thu	###	###	###	###	364,252	0	###	###	0.0
2005-Feb-23 Wed	###	28.43	###	28.25			###	###	2.0
2005-Feb-22 Tue	28.75	28.88	###	28.4			###	###	2.0
2005-Feb-21 Mon	28.78	###	28.5	28.75			36.1	36.1	###
2005-Feb-18 Fri	28.4	###	28.4	28.82	235,775	###	###	###	2.1
2005-Feb-17 Thu	###	###	28.25	###			15.8	15.8	0.0
2005-Feb-16 Wed	29	###	28.52	28.53			21.0	21.0	2.0
2005-Feb-15 Tue	28.85	###	###	28.85			73.7	73.7	###
2005-Feb-14 Mon	###	###	27.5	27.7	146,321	###	29.5	29.5	2.0
2005-Feb-11 Fri	###	###	###	27.75	350,374	0	###	###	2.0
2005-Feb-10 Thu	28.29	28.29	27.5	27.5			###	###	2.0
2005-Feb-09 Wed	28.79	28.84	28.2	28.29			###	###	###
2005-Feb-08 Tue	28.5	28.85	28.25	28.81	232,485	6,637,446	###	###	2.1
2005-Feb-07 Mon	###	28.48	###	28.4	345,948	###	###	###	2.0
2005-Feb-04 Fri	27.5	###	27.4	28	203,745	###	###	###	2.0
2005-Feb-03 Thu	27.45	27.74	27.4	27.5	245,820	6,777,257	###	###	2.0
2005-Feb-02 Wed	26.89	###	26.85	###			###	###	0.0
2005-Feb-01 Tue	###	26.5	25.71	26.5			###	###	1.9
2005-Jan-31 Mon	26.29	26.48	25.83	###			###	###	0.0
2005-Jan-28 Fri	###	26.77	###	###			21.3	21.3	0.0
2005-Jan-27 Thu	###	26.7	###	###			###	###	0.0
2005-Jan-25 Tue	###	###	###	###	117,381	0	29.9	29.9	0.0
2005-Jan-24 Mon	###	###	###	26.2			###	###	###
2005-Jan-21 Fri	26.4	26.42	###	###			###	###	0.0
2005-Jan-20 Thu	26.4	26.53	26.2	26.43	70,555	1,860,182	72.9	72.9	1.9
2005-Jan-19 Wed	26.84	###	26.41	26.46	119,756	1,581,377	###	###	1.9
2005-Jan-18 Tue	26.75	###	###	###			###	###	0.0
2005-Jan-17 Mon	###	27	26.7	26.75	954,571	###	25.9	25.9	###
2005-Jan-14 Fri	###	###	###	###	209,726	0	26.3	26.3	0.0
2005-Jan-13 Thu	27.5	27.5	26.7	###	217,353	###	###	###	0.0
2005-Jan-12 Wed	###	###	26.73	###			81.0	81.0	0.0
2005-Jan-11 Tue	###	###	26.41	###			80.9	80.9	0.0
2005-Jan-10 Mon	25.23	###	25.2	###			###	###	0.0
2005-Jan-07 Fri	24.5	25.22	24.5	###			82.1	82.1	0.0
2005-Jan-06 Thu	24.5	24.5	###	###	238,842	###	25.1	25.1	0.0
2005-Jan-05 Wed	###	###	24.5	24.5			11.7	11.7	1.8
2005-Jan-04 Tue	25.24	25.24	###	###			###	###	0.0
2004-Dec-31 Fri	24.85	25.25	24.85	25.25			###	###	###
2004-Dec-30 Thu	24.75	###	24.75	24.86			###	###	1.8
2004-Dec-29 Wed	###	###	###	24.8	84,484	0	###	###	###
2004-Dec-24 Fri	###	###	24.5	24.54			###	###	1.8
2004-Dec-23 Thu	###	###	###	24.5	123,927	0	###	###	1.8
2004-Dec-22 Wed	24.25	24.73	24.25	24.4	137,641	3,370,828	72.6	72.6	1.7
2004-Dec-21 Tue	24.79	24.8	###	24.4			###	###	1.7
2004-Dec-20 Mon	24.82	24.82	24.56	###	395,521	###	29.6	29.6	0.0
2004-Dec-17 Fri	24.85	###	24.7	24.89			###	###	1.8
2004-Dec-16 Thu	24.55	24.85	###	24.85			###	###	1.8
2004-Dec-15 Wed	24.5	###	24.28	24.4			###	###	1.7
2004-Dec-14 Tue	24.43	24.58	###	24.44			###	###	1.7
2004-Dec-13 Mon	###	24.28	###	24.2			###	###	1.7
2004-Dec-10 Fri	23.75	###	23.75	###	274,956	###	79.2	79.2	0.0
2004-Dec-09 Thu	23.59	###	23.42	###			###	###	0.0
2004-Dec-08 Wed	###	23.4	###	###			50.8	50.8	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	23.4	###	###	334,988	3,919,359	###	###	0.0
2004-Dec-03 Fri	23.25	23.49	23.25	23.41	185,783	4,341,748	###	###	1.7
2004-Dec-02 Thu	###	23.49	###	###	142,073	1,668,647	###	###	0.0
2004-Dec-01 Wed	23.2	23.25	###	###			37.6	37.6	0.0
2004-Nov-30 Tue	23.5	###	###	23.5			68.7	68.7	1.7
2004-Nov-29 Mon	23.55	23.75	###	23.27	233,977	2,778,476	25.6	25.6	1.7
2004-Nov-26 Fri	22.81	23.45	22.5	23.45			86.8	86.8	1.7
2004-Nov-25 Thu	###	23.2	22.77	22.77	510,344	11,730,256	23.5	23.5	###
2004-Nov-24 Wed	###	###	###	###			30.2	30.2	0.0
2004-Nov-23 Tue	22.82	###	22.71	###	234,884	###	###	###	0.0
2004-Nov-22 Mon	23.2	23.2	22.75	22.82	273,651	###	25.3	25.3	###
2004-Nov-19 Fri	###	23.8	###	###	579,257	6,893,158	27.9	27.9	0.0
2004-Nov-18 Thu	24	24	###	###			###	###	0.0
2004-Nov-17 Wed	###	###	###	###	310,177	0	15.8	15.8	0.0
2004-Nov-16 Tue	24.5	24.5	24.28	###			###	###	0.0
2004-Nov-15 Mon	24.8	24.8	###	###			18.2	18.2	0.0
2004-Nov-12 Fri	###	25.47	###	###			###	###	0.0
2004-Nov-11 Thu	###	###	###	###	129,946	0	###	###	0.0
2004-Nov-10 Wed	25.55	25.55	###	###			###	###	0.0
2004-Nov-09 Tue	25.55	25.71	25.48	25.55			70.5	70.5	1.8
2004-Nov-08 Mon	###	###	###	25.48			29.6	29.6	1.8
2004-Nov-05 Fri	25.89	25.89	24.83	25.7			27.1	27.1	1.8
2004-Nov-04 Thu	###	###	###	###	459,524	0	76.8	76.8	0.0
2004-Nov-03 Wed	25.25	25.74	25.2	###			###	###	0.0
2004-Nov-02 Tue	###	25.2	24.57	###	163,489	4,068,423	88.4	88.4	0.0
2004-Nov-01 Mon	24.82	24.87	24.4	24.54	206,442	###	###	###	1.8
2004-Oct-29 Fri	24.7	24.82	24.5	24.8	127,651	3,147,873	###	###	###
2004-Oct-28 Thu	###	###	###	###			75.1	75.1	0.0
2004-Oct-27 Wed	24.58	24.76	###	24.23			17.7	17.7	###
2004-Oct-26 Tue	24	24.59	24	24.5			86.7	86.7	1.8
2004-Oct-25 Mon	###	###	23.79	###	203,453	2,420,073	33.1	33.1	0.0
2004-Oct-22 Fri	###	###	23.85	###	242,076	2,886,756	###	###	0.0
2004-Oct-21 Thu	###	23.76	23.29	###	309,146	7,272,659	###	###	0.0
2004-Oct-20 Wed	###	23.5	23.2	23.29			###	###	###
2004-Oct-19 Tue	###	24.41	23.2	23.25			###	###	###
2004-Oct-18 Mon	###	###	###	###	253,173	0	###	###	0.0
2004-Oct-15 Fri	###	24.2	24	24	249,228	###	###	###	1.7
2004-Oct-14 Thu	###	###	###	###			35.7	35.7	0.0
2004-Oct-13 Wed	24.2	24.48	24	24.2			66.4	66.4	1.7
2004-Oct-12 Tue	24.59	###	24.26	24.45			25.5	25.5	###
2004-Oct-11 Mon	###	###	24.45	###			19.1	19.1	0.0
2004-Oct-08 Fri	24.55	###	24.47	24.8			###	###	###
2004-Oct-07 Thu	24.25	24.77	24.22	24.7			###	###	1.8
2004-Oct-06 Wed	###	24.25	###	24.2			###	###	1.7
2004-Oct-05 Tue	24	24.2	24	###			###	###	0.0
2004-Oct-04 Mon	###	###	24	###	256,555	###	71.8	71.8	0.0
2004-Oct-01 Fri	23.8	###	23.8	###	553,475	6,586,352	78.8	78.8	0.0
2004-Sep-30 Thu	23.5	###	23.4	23.85			80.5	80.5	###
2004-Sep-29 Wed	###	###	23.5	###	566,085	###	17.0	17.0	0.0
2004-Sep-28 Tue	###	###	23.75	24	1,394,470	###	26.6	26.6	1.7
2004-Sep-27 Mon	###	24.4	###	###			96.1	96.1	0.0
2004-Sep-24 Fri	20.7	20.8	20.57	20.57	148,585	3,073,480	###	###	###
2004-Sep-23 Thu	###	###	###	20.77			20.5	20.5	###
2004-Sep-22 Wed	21.45	21.45	###	###			###	###	0.0
2004-Sep-21 Tue	21.5	###	###	21.5	319,243	0	66.5	66.5	1.5
2004-Sep-20 Mon	21.25	###	21.25	21.4	284,252	3,020,177	77.5	77.5	1.5
2004-Sep-17 Fri	###	21.23	###	###			64.9	64.9	0.0
2004-Sep-16 Thu	###	21.52	###	21.2	243,985	2,625,278	###	###	1.5
2004-Sep-15 Wed	###	###	###	21.45			11.8	11.8	1.5
2004-Sep-14 Tue	21.42	21.87	###	21.87	370,558	4,052,051	###	###	1.6
2004-Sep-13 Mon	20.71	21.22	20.71	21.22			88.7	88.7	1.5
2004-Sep-10 Fri	###	21	###	###			18.0	18.0	0.0
2004-Sep-09 Thu	20.71	21	20.71	20.8			73.5	73.5	1.5
2004-Sep-08 Wed	20.5	###	###	20.59			77.1	77.1	###
2004-Sep-07 Tue	20	20.2	###	20.2			80.5	80.5	1.4
2004-Sep-06 Mon	###	###	19.82	19.87			###	###	###
2004-Sep-03 Fri	20.25	20.42	###	20	470,326	4,802,028	###	###	1.4
2004-Sep-02 Thu	###	###	###	###			88.8	88.8	0.0
2004-Sep-01 Wed	###	19.56	###	19.5	796,573	7,790,483	###	###	1.4
2004-Aug-31 Tue	19.4	19.49	19.21	19.23	251,683	###	26.9	26.9	###
2004-Aug-30 Mon	19.55	19.55	19.26	###	451,543	###	###	###	0.0
2004-Aug-27 Fri	19.4	19.4	###	19.29			22.2	22.2	1.4
2004-Aug-26 Thu	19.4	###	19.4	19.55			###	###	###
2004-Aug-25 Wed	###	###	###	19.4	297,659	0	23.6	23.6	1.4
2004-Aug-24 Tue	19.48	###	19.42	19.5	406,173	###	###	###	1.4
2004-Aug-23 Mon	19.5	19.5	19.25	19.4	246,247	###	###	###	1.4
2004-Aug-20 Fri	###	19.4	###	19.28			71.4	71.4	1.4
2004-Aug-19 Thu	18.78	###	18.75	###			78.2	78.2	0.0
2004-Aug-18 Wed	###	###	###	18.78	2,337,775	0	18.8	18.8	###
2004-Aug-17 Tue	20.8	###	19.46	19.5			###	###	1.4
2004-Aug-16 Mon	###	###	###	20.52			###	###	1.5
2004-Aug-13 Fri	20	###	###	20.2			###	###	1.4
2004-Aug-12 Thu	20.2	###	19.81	###	707,181	7,004,627	###	###	0.0
2004-Aug-11 Wed	20.82	20.85	20.25	###	335,422	6,892,922	###	###	0.0
2004-Aug-10 Tue	###	21.29	20.72	20.77	308,028	6,470,128	20.0	20.0	###
2004-Aug-09 Mon	21.53	21.53	###	20.85			###	###	###
2004-Aug-06 Fri	22	22	21.57	###			###	###	0.0
2004-Aug-05 Thu	###	###	21.85	###			13.5	13.5	0.0
2004-Aug-04 Wed	###	###	21.81	###			32.6	32.6	0.0
2004-Aug-03 Tue	22.53	###	###	###			28.0	28.0	0.0
2004-Aug-02 Mon	22.2	###	###	22.51	141,383	0	83.8	83.8	1.6
2004-Jul-30 Fri	21.5	22.21	21.5	###			89.7	89.7	0.0
2004-Jul-29 Thu	21.59	21.8	21.49	21.49	84,626	1,831,729	###	###	###
2004-Jul-28 Wed	###	21.8	###	21.57			###	###	###
2004-Jul-27 Tue	###	###	###	21.47	175,980	0	###	###	###
2004-Jul-26 Mon	21.78	21.78	21.53	###	128,079	2,773,550	32.0	32.0	0.0
2004-Jul-23 Fri	22	22	###	21.8	113,477	1,248,247	25.0	25.0	1.6
2004-Jul-22 Thu	22	22	21.8	22	103,751	2,272,146	###	###	###