(COH) COCHLEAR LIMITED Daily Prices Page 20

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 Wed 26-Feb-25 12:45:28 AM 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 20...

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 .. Tuesday 24th 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
2003-May-21 Wed	###	###	###	31.78			###	###	2.3
2003-May-20 Tue	32.5	32.5	30.76	31.4			8.8	8.8	2.2
2003-May-19 Mon	###	###	32.58	32.58	71,884	###	19.8	19.8	2.3
2003-May-16 Fri	32.8	###	32.75	###			75.7	75.7	0.0
2003-May-15 Thu	32.84	###	###	32.82			33.6	33.6	2.3
2003-May-14 Wed	###	###	32.8	32.85	135,685	###	23.8	23.8	###
2003-May-13 Tue	###	###	###	###			###	###	0.0
2003-May-12 Mon	33.4	###	33.4	###	59,549	###	83.4	83.4	0.0
2003-May-09 Fri	###	33.48	###	33.44	38,979	###	68.1	68.1	2.4
2003-May-08 Thu	33.75	33.75	###	33.47	83,684	###	###	###	###
2003-May-07 Wed	33.25	33.8	33.24	33.8			82.5	82.5	2.4
2003-May-06 Tue	###	###	###	32.82	188,782	0	77.0	77.0	2.3
2003-May-05 Mon	32.5	###	32.5	32.5			71.2	71.2	###
2003-May-02 Fri	33.2	33.2	32.4	32.4			###	###	2.3
2003-May-01 Thu	###	###	###	32.82	324,088	0	###	###	2.3
2003-Apr-30 Wed	###	34.22	33.59	33.86			27.6	27.6	2.4
2003-Apr-29 Tue	33.8	34.49	33.8	33.81			72.5	72.5	###
2003-Apr-28 Mon	34.5	34.5	33.8	33.8			###	###	2.4
2003-Apr-24 Thu	34.58	34.85	34.58	###	56,743	###	72.4	72.4	0.0
2003-Apr-23 Wed	34.5	34.7	34.25	34.49			###	###	###
2003-Apr-22 Tue	###	34.4	###	###	69,051	1,187,677	###	###	0.0
2003-Apr-17 Thu	34.78	34.78	###	###			###	###	0.0
2003-Apr-16 Wed	###	###	###	34.8	318,859	0	###	###	2.5
2003-Apr-15 Tue	###	###	###	###	122,552	0	###	###	0.0
2003-Apr-14 Mon	34.75	###	33.8	33.81			###	###	###
2003-Apr-11 Fri	###	###	34.57	34.75	44,072	761,784	###	###	2.5
2003-Apr-10 Thu	34.2	###	34.2	34.72			###	###	2.5
2003-Apr-09 Wed	###	34.5	###	34.26			###	###	2.4
2003-Apr-08 Tue	35.2	35.21	34.5	34.5			13.7	13.7	2.5
2003-Apr-07 Mon	###	35.5	###	35.2			###	###	2.5
2003-Apr-04 Fri	34.21	###	###	34.55			###	###	2.5
2003-Apr-03 Thu	33.27	###	33.27	###	238,520	3,967,780	89.2	89.2	0.0
2003-Apr-02 Wed	33.21	###	###	33.2	195,753	0	35.4	35.4	###
2003-Apr-01 Tue	###	33.59	###	33.2			###	###	###
2003-Mar-31 Mon	32.82	###	###	###			###	###	0.0
2003-Mar-28 Fri	###	33.25	32.5	###	371,178	12,202,476	25.5	25.5	0.0
2003-Mar-27 Thu	32.41	###	###	###			###	###	0.0
2003-Mar-26 Wed	###	###	32.21	32.42	88,187	1,420,251	###	###	2.3
2003-Mar-25 Tue	32.2	###	###	###	635,722	0	80.4	80.4	0.0
2003-Mar-24 Mon	###	###	###	###	176,175	0	21.5	21.5	0.0
2003-Mar-21 Fri	32.4	###	###	###	73,921	0	###	###	0.0
2003-Mar-20 Thu	###	###	32.21	32.21	166,821	2,686,652	###	###	###
2003-Mar-19 Wed	32.7	33.25	32.7	32.75	256,875	8,470,453	###	###	###
2003-Mar-18 Tue	32.57	32.77	32.22	###			###	###	0.0
2003-Mar-17 Mon	31.7	31.8	31.4	31.8	251,787	###	###	###	###
2003-Mar-14 Fri	###	###	31.76	31.8	108,176	###	26.0	26.0	###
2003-Mar-13 Thu	31.47	31.47	###	31.21	160,677	2,528,252	###	###	###
2003-Mar-12 Wed	###	###	31.5	31.75			###	###	2.3
2003-Mar-11 Tue	###	32.2	31.2	###	163,674	###	82.6	82.6	0.0
2003-Mar-10 Mon	###	32.74	###	###			###	###	0.0
2003-Mar-07 Fri	###	###	32.4	32.5			35.5	35.5	###
2003-Mar-06 Thu	33.2	33.2	32.5	32.8			###	###	2.3
2003-Mar-05 Wed	###	###	32.55	###			###	###	0.0
2003-Mar-04 Tue	33.4	33.59	###	###	201,685	###	###	###	0.0
2003-Mar-03 Mon	###	33.49	32.75	33.41	282,355	###	###	###	###
2003-Feb-28 Fri	33.25	###	32.82	###	301,775	4,952,127	32.2	32.2	0.0
2003-Feb-27 Thu	###	33.41	###	33.2			80.2	80.2	###
2003-Feb-26 Wed	###	33.5	32.5	###			###	###	0.0
2003-Feb-25 Tue	###	###	###	###	273,740	0	###	###	0.0
2003-Feb-24 Mon	###	33.2	32.25	###	227,141	7,433,189	73.3	73.3	0.0
2003-Feb-21 Fri	33.2	###	32.7	###	408,729	###	###	###	0.0
2003-Feb-20 Thu	###	34.24	###	###			15.4	15.4	0.0
2003-Feb-19 Wed	###	###	33.8	###	464,125	###	14.6	14.6	0.0
2003-Feb-18 Tue	35.75	###	33.76	###			###	###	0.0
2003-Feb-17 Mon	###	36.7	35.45	35.81			28.5	28.5	2.6
2003-Feb-14 Fri	36.49	###	35.78	###			###	###	0.0
2003-Feb-13 Thu	37.2	37.2	###	36.55			24.7	24.7	###
2003-Feb-12 Wed	37.45	37.5	36.8	###	231,220	8,589,823	29.6	29.6	0.0
2003-Feb-11 Tue	###	###	37.2	37.47	326,952	###	28.5	28.5	###
2003-Feb-10 Mon	37.45	###	37.43	###			88.0	88.0	0.0
2003-Feb-07 Fri	37.2	###	37.2	37.42	261,325	4,860,645	###	###	2.7
2003-Feb-06 Thu	37.5	37.85	37.2	###			###	###	0.0
2003-Feb-05 Wed	###	###	###	37.59	75,054	0	86.6	86.6	2.7
2003-Feb-04 Tue	38.25	###	37.5	37.5	112,873	###	16.8	16.8	2.7
2003-Feb-03 Mon	37.21	38.2	37.21	###			91.4	91.4	0.0
2003-Jan-31 Fri	37.5	###	36.5	###	106,476	1,943,187	18.5	18.5	0.0
2003-Jan-30 Thu	37.5	38.25	37.5	37.5	55,947	###	71.2	71.2	2.7
2003-Jan-29 Wed	###	###	###	37.4	82,243	0	###	###	###
2003-Jan-28 Tue	###	###	###	37.29			###	###	###
2003-Jan-24 Fri	###	38.55	38.22	###			73.9	73.9	0.0
2003-Jan-23 Thu	38.25	38.4	###	38.4			###	###	2.7
2003-Jan-22 Wed	###	38.44	###	38.25	110,140	###	34.6	34.6	2.7
2003-Jan-21 Tue	38.81	38.81	38.2	38.49	124,176	###	27.6	27.6	###
2003-Jan-20 Mon	###	39.2	###	###	57,185	1,120,826	23.9	23.9	0.0
2003-Jan-17 Fri	###	###	###	###	122,356	0	###	###	0.0
2003-Jan-16 Thu	###	39.2	38.8	###			###	###	0.0
2003-Jan-15 Wed	39.45	39.45	###	###			###	###	0.0
2003-Jan-14 Tue	38.5	###	38.5	###	62,020	1,193,885	82.8	82.8	0.0
2003-Jan-13 Mon	38.81	###	38.5	38.5			21.2	21.2	2.8
2003-Jan-10 Fri	###	###	38.53	38.8	146,584	2,823,940	30.0	30.0	###
2003-Jan-09 Thu	###	###	38.85	###	185,074	###	69.6	69.6	0.0
2003-Jan-08 Wed	39.52	39.7	39.2	39.2			###	###	2.8
2003-Jan-07 Tue	###	39.8	###	###	169,577	3,374,582	###	###	0.0
2003-Jan-06 Mon	###	39.59	38.8	###	211,920	###	###	###	0.0
2003-Jan-03 Fri	###	39.21	38.21	###	55,348	2,142,521	24.9	24.9	0.0
2003-Jan-02 Thu	38.8	###	###	###	19,647	0	###	###	0.0
2002-Dec-31 Tue	38.89	39.4	38.89	###			###	###	0.0
2002-Dec-30 Mon	38.73	###	###	38.88			###	###	2.8
2002-Dec-27 Fri	38.5	###	38.5	38.78	28,027	###	76.4	76.4	2.8
2002-Dec-24 Tue	###	###	###	###	23,882	0	87.1	87.1	0.0
2002-Dec-23 Mon	37.7	###	37.7	38.2			###	###	2.7
2002-Dec-20 Fri	37.4	37.59	###	37.48	164,025	3,082,849	67.6	67.6	2.7
2002-Dec-19 Thu	37.2	37.8	###	37.4			70.6	70.6	###
2002-Dec-18 Wed	###	###	###	###	212,326	0	###	###	0.0
2002-Dec-17 Tue	36.56	###	###	36.23			24.3	24.3	2.6
2002-Dec-16 Mon	###	36.59	###	36.41			84.1	84.1	###
2002-Dec-13 Fri	35.87	36.25	35.4	###	279,629	###	74.3	74.3	0.0
2002-Dec-12 Thu	###	###	###	36.25	170,351	0	###	###	###
2002-Dec-11 Wed	36.7	###	36.5	###	281,145	###	37.4	37.4	0.0
2002-Dec-10 Tue	37.5	37.5	36.5	36.5	283,683	10,496,271	12.8	12.8	2.6
2002-Dec-09 Mon	38.45	###	###	###	105,184	0	24.0	24.0	0.0
2002-Dec-06 Fri	###	38.5	37.8	###	105,085	###	76.0	76.0	0.0
2002-Dec-05 Thu	###	38.2	###	###			###	###	0.0
2002-Dec-04 Wed	###	###	36.75	###			###	###	0.0
2002-Dec-03 Tue	38.5	38.5	37.46	37.5			14.8	14.8	2.7
2002-Dec-02 Mon	37.55	###	37.4	###			###	###	0.0
2002-Nov-29 Fri	37.2	37.5	###	37.5			###	###	2.7
2002-Nov-28 Thu	###	37.22	###	###	83,482	###	28.7	28.7	0.0
2002-Nov-27 Wed	36.8	37.2	###	###	147,488	2,743,276	###	###	0.0
2002-Nov-26 Tue	###	###	###	###	190,084	0	###	###	0.0
2002-Nov-25 Mon	###	37.5	###	###			###	###	0.0
2002-Nov-22 Fri	36.5	36.8	36.46	###			72.8	72.8	0.0
2002-Nov-21 Thu	###	###	34.81	###	387,576	###	89.1	89.1	0.0
2002-Nov-20 Wed	###	###	###	###			###	###	0.0
2002-Nov-19 Tue	###	###	34.75	###			81.0	81.0	0.0
2002-Nov-18 Mon	###	###	34.5	###			84.3	84.3	0.0
2002-Nov-15 Fri	33.77	34.79	33.77	34.79			90.0	90.0	2.5
2002-Nov-14 Thu	###	###	33.5	33.5			29.1	29.1	2.4
2002-Nov-13 Wed	###	33.74	###	33.4			###	###	2.4
2002-Nov-12 Tue	34.25	34.25	34.25	34.25	0				###
2002-Nov-11 Mon	35.22	35.22	###	34.25	113,157	###	16.6	16.6	###
2002-Nov-08 Fri	35.8	###	###	35.26			###	###	2.5
2002-Nov-07 Thu	35.55	###	35.55	35.86	135,545	###	82.5	82.5	###
2002-Nov-06 Wed	###	35.75	35.29	35.5			81.8	81.8	2.5
2002-Nov-05 Tue	35.7	35.73	###	35.2			16.9	16.9	2.5
2002-Nov-04 Mon	###	###	###	###	65,270	0	###	###	0.0
2002-Nov-01 Fri	###	###	33.8	###			###	###	0.0
2002-Oct-31 Thu	34.2	34.5	33.71	33.72			###	###	2.4
2002-Oct-30 Wed	###	###	33.25	34.2			###	###	2.4
2002-Oct-29 Tue	35.79	35.79	34.51	###			13.7	13.7	0.0
2002-Oct-28 Mon	###	35.85	###	35.85			88.6	88.6	###
2002-Oct-25 Fri	###	###	34.54	###			73.2	73.2	0.0
2002-Oct-24 Thu	###	###	34.52	###	341,345	###	###	###	0.0
2002-Oct-23 Wed	###	36.75	34.75	35.21	779,620	###	70.6	70.6	###
2002-Oct-22 Tue	###	###	###	###	341,179	0	98.6	98.6	0.0
2002-Oct-21 Mon	###	30.2	###	###	218,529	3,299,787	34.1	34.1	0.0
2002-Oct-18 Fri	31.25	31.25	###	###			10.0	10.0	0.0
2002-Oct-17 Thu	###	###	31.2	31.2	377,186	###	###	###	2.2
2002-Oct-16 Wed	32.25	###	32.25	32.45			75.9	75.9	2.3
2002-Oct-15 Tue	###	32.2	###	31.75			###	###	2.3
2002-Oct-14 Mon	###	31.8	###	31.7			82.8	82.8	2.3
2002-Oct-11 Fri	###	###	30.77	###			29.8	29.8	0.0
2002-Oct-10 Thu	###	31.2	30.7	30.85	354,523	10,972,486	###	###	###
2002-Oct-09 Wed	31.7	31.7	30.71	31.22	144,629	4,513,147	26.1	26.1	2.2
2002-Oct-08 Tue	32.5	32.75	###	###			13.1	13.1	0.0
2002-Oct-07 Mon	###	###	32.42	32.76			87.2	87.2	###
2002-Oct-04 Fri	###	33.2	###	###	228,941	3,800,420	###	###	0.0
2002-Oct-03 Thu	###	###	33.44	33.8	129,627	###	###	###	2.4
2002-Oct-02 Wed	###	34.59	###	###			###	###	0.0
2002-Oct-01 Tue	###	34.2	###	###			28.0	28.0	0.0
2002-Sep-30 Mon	33.75	###	33.49	###			###	###	0.0
2002-Sep-27 Fri	34.51	###	###	###			###	###	0.0
2002-Sep-26 Thu	34.5	###	###	34.21	120,976	0	###	###	###
2002-Sep-25 Wed	33.4	33.83	33.4	33.7	100,157	3,366,777	87.2	87.2	2.4
2002-Sep-24 Tue	33.54	33.8	###	33.8	110,059	###	87.7	87.7	2.4
2002-Sep-23 Mon	34.47	34.47	33.76	33.77	153,458	###	###	###	2.4
2002-Sep-20 Fri	34.55	###	###	34.81	160,754	0	###	###	###
2002-Sep-19 Thu	36.5	36.5	35.2	35.2			9.2	9.2	2.5
2002-Sep-18 Wed	37.28	37.28	36.5	36.79	229,082	###	20.6	20.6	2.6
2002-Sep-17 Tue	37.5	37.8	###	37.28	256,047	4,839,288	26.9	26.9	2.7
2002-Sep-16 Mon	###	###	###	37.45			83.0	83.0	2.7
2002-Sep-13 Fri	###	###	###	###			71.0	71.0	0.0
2002-Sep-12 Thu	35.7	###	###	36.8			###	###	2.6
2002-Sep-11 Wed	###	###	###	35.77	322,257	0	8.5	8.5	2.6
2002-Sep-10 Tue	37.8	37.8	###	###			20.0	20.0	0.0
2002-Sep-09 Mon	37.8	###	###	###	167,457	0	###	###	0.0
2002-Sep-06 Fri	###	38.2	###	###	359,125	6,859,287	###	###	0.0
2002-Sep-05 Thu	38.87	38.89	###	###			###	###	0.0
2002-Sep-04 Wed	###	###	37.59	###	106,223	###	86.0	86.0	0.0
2002-Sep-03 Tue	###	38.8	###	38.26	167,072	###	###	###	2.7
2002-Sep-02 Mon	38.7	38.7	38.7	38.7	0				2.8
2002-Aug-30 Fri	###	38.7	###	38.7			80.4	80.4	2.8
2002-Aug-29 Thu	38.5	38.5	###	###	115,646	2,226,185	27.5	27.5	0.0
2002-Aug-28 Wed	38.85	###	###	###			74.2	74.2	0.0
2002-Aug-27 Tue	###	39.2	###	###	87,540	1,715,784	32.2	32.2	0.0
2002-Aug-26 Mon	###	38.89	###	38.75			84.4	84.4	2.8
2002-Aug-23 Fri	38.49	38.49	37.5	###	77,345	2,938,723	###	###	0.0
2002-Aug-22 Thu	39.49	39.49	38.2	###			15.3	15.3	0.0
2002-Aug-21 Wed	###	###	38.45	38.51			29.7	29.7	###
2002-Aug-20 Tue	38.22	38.75	37.7	###			###	###	0.0
2002-Aug-19 Mon	37.2	###	37.2	37.51			###	###	###
2002-Aug-16 Fri	36.8	###	36.74	###	20,580	378,054	68.6	68.6	0.0
2002-Aug-15 Thu	36.81	37.2	36.5	###	235,240	###	###	###	0.0
2002-Aug-14 Wed	###	36.26	35.2	36.26	251,725	###	###	###	2.6
2002-Aug-13 Tue	###	36.87	###	36.24			###	###	2.6
2002-Aug-12 Mon	###	###	###	###	27,026	0	###	###	0.0
2002-Aug-09 Fri	36.5	###	36.5	###	87,473	1,596,382	###	###	0.0
2002-Aug-08 Thu	###	###	###	36.44	120,075	0	15.0	15.0	2.6
2002-Aug-07 Wed	###	###	###	###	181,822	0	84.9	84.9	0.0
2002-Aug-06 Tue	###	###	###	35.5	343,456	0	###	###	2.5
2002-Aug-05 Mon	###	###	36.21	36.5	55,072	997,078	24.9	24.9	2.6
2002-Aug-02 Fri	###	37.2	36.5	###			###	###	0.0
2002-Aug-01 Thu	37.5	37.5	###	###			18.4	18.4	0.0
2002-Jul-31 Wed	36.2	38.7	35.55	37.48	1,160,840	43,096,185	###	###	2.7
2002-Jul-30 Tue	###	###	32.2	33.4	701,378	11,292,185	77.6	77.6	2.4
2002-Jul-29 Mon	###	30.49	28.54	29.2	780,829	###	###	###	2.1
2002-Jul-26 Fri	27.4	31.2	27	29.8	1,463,550	###	97.9	97.9	2.1
2002-Jul-25 Thu	33.5	###	33.5	###			71.4	71.4	0.0
2002-Jul-24 Wed	32.7	###	32.7	###			###	###	0.0
2002-Jul-23 Tue	###	###	###	32.7	218,970	0	25.8	25.8	2.3
2002-Jul-22 Mon	###	33.49	###	###	219,958	###	98.1	98.1	0.0
2002-Jul-19 Fri	###	###	###	31.75	300,974	0	11.1	11.1	2.3
2002-Jul-18 Thu	33.5	33.55	32.79	32.79			###	###	2.3
2002-Jul-17 Wed	34.45	34.45	###	33.55	232,540	###	###	###	###
2002-Jul-16 Tue	34.4	###	###	34.4			###	###	2.5
2002-Jul-15 Mon	###	###	34.24	34.5			20.4	20.4	2.5
2002-Jul-12 Fri	###	35.5	###	###			74.2	74.2	0.0
2002-Jul-11 Thu	###	###	34.8	###			###	###	0.0
2002-Jul-10 Wed	###	###	###	###			###	###	0.0
2002-Jul-09 Tue	###	###	###	###			###	###	0.0
2002-Jul-08 Mon	###	###	35.74	36.5	150,422	2,688,041	###	###	2.6
2002-Jul-05 Fri	###	35.8	###	35.8			###	###	2.6
2002-Jul-04 Thu	34.4	35.2	34.4	35.2	148,749	###	###	###	2.5
2002-Jul-03 Wed	###	###	###	###			###	###	0.0
2002-Jul-02 Tue	###	###	33.29	###			7.1	7.1	0.0
2002-Jul-01 Mon	###	34.2	33.5	34.2			###	###	2.4
2002-Jun-28 Fri	###	###	###	###	355,683	0	###	###	0.0
2002-Jun-27 Thu	###	33.7	###	###	113,176	###	73.0	73.0	0.0
2002-Jun-26 Wed	###	###	###	###	162,249	0	###	###	0.0
2002-Jun-25 Tue	34.25	###	33.8	33.86	136,981	2,314,978	###	###	2.4
2002-Jun-24 Mon	###	###	###	###			###	###	0.0
2002-Jun-21 Fri	33.5	###	33.5	###	90,870	1,522,072	83.1	83.1	0.0
2002-Jun-20 Thu	###	###	33.5	33.52	210,328	###	###	###	2.4
2002-Jun-19 Wed	34.5	###	###	###	84,881	0	###	###	0.0
2002-Jun-18 Tue	###	34.7	###	34.47			###	###	2.5
2002-Jun-17 Mon	###	###	33.86	###	196,343	3,324,086	18.5	18.5	0.0
2002-Jun-14 Fri	###	35.25	###	###			35.2	35.2	0.0
2002-Jun-13 Thu	###	35.58	###	###	107,454	###	75.8	75.8	0.0
2002-Jun-12 Wed	35.2	35.26	34.76	###	177,889	###	34.8	34.8	0.0
2002-Jun-11 Tue	35.85	###	34.79	35.2			###	###	2.5
2002-Jun-07 Fri	###	###	35.44	###			74.4	74.4	0.0
2002-Jun-06 Thu	###	36.51	###	35.8			###	###	2.6
2002-Jun-05 Wed	35.5	36.2	35.45	35.7			###	###	2.6
2002-Jun-04 Tue	37.84	37.84	###	###			###	###	0.0
2002-Jun-03 Mon	###	38.78	###	###	144,472	###	73.1	73.1	0.0
2002-May-31 Fri	###	###	37.8	###			68.4	68.4	0.0
2002-May-30 Thu	###	38.7	###	###	355,972	6,888,058	###	###	0.0
2002-May-29 Wed	36.81	###	36.81	37.89			###	###	###
2002-May-28 Tue	###	###	###	###			85.3	85.3	0.0
2002-May-27 Mon	35.4	###	35.2	###	52,578	925,372	76.1	76.1	0.0
2002-May-24 Fri	###	35.51	###	###			###	###	0.0
2002-May-23 Thu	34.21	###	34.21	34.75			85.2	85.2	2.5
2002-May-22 Wed	###	###	###	###			###	###	0.0
2002-May-21 Tue	###	###	###	33.4			86.0	86.0	2.4
2002-May-20 Mon	###	###	32.45	32.56			###	###	2.3
2002-May-17 Fri	###	###	###	###	465,143	0	22.5	22.5	0.0
2002-May-16 Thu	33.47	34.8	33.45	###	669,248	22,838,088	86.0	86.0	0.0
2002-May-15 Wed	33.2	33.79	32.7	33.4			72.6	72.6	2.4
2002-May-14 Tue	###	###	32.5	###	145,879	###	12.8	12.8	0.0
2002-May-13 Mon	###	###	33.25	33.77			###	###	2.4
2002-May-10 Fri	###	35.25	###	###			###	###	0.0
2002-May-09 Thu	35.25	35.7	###	###	148,777	###	40.2	40.2	0.0
2002-May-08 Wed	###	35.7	###	34.7	128,051	###	###	###	2.5
2002-May-07 Tue	###	###	###	###			###	###	0.0
2002-May-06 Mon	###	38.45	36.25	###	424,842	15,867,848	75.1	75.1	0.0
2002-May-03 Fri	39.25	39.25	###	###			5.0	5.0	0.0
2002-May-02 Thu	38.7	39.25	38.7	###	33,621	1,310,378	###	###	0.0
2002-May-01 Wed	###	###	###	###	63,056	0	###	###	0.0
2002-Apr-30 Tue	38.88	38.88	###	38.52	169,974	###	###	###	###
2002-Apr-29 Mon	###	###	38.8	###			###	###	0.0
2002-Apr-26 Fri	39.25	39.25	###	###	125,483	###	26.7	26.7	0.0
2002-Apr-24 Wed	40.7	40.8	###	39.25	205,657	###	###	###	###
2002-Apr-23 Tue	40.79	41	40.75	###	72,474	2,962,374	###	###	0.0
2002-Apr-22 Mon	41	###	40.74	40.77			31.4	31.4	2.9
2002-Apr-19 Fri	41.25	###	40.7	41	113,343	###	###	###	2.9
2002-Apr-18 Thu	###	###	###	###			7.7	7.7	0.0
2002-Apr-17 Wed	43.25	43.26	###	###	64,929	###	25.5	25.5	0.0
2002-Apr-16 Tue	42.2	43	###	43			85.2	85.2	###
2002-Apr-15 Mon	###	###	###	###			86.4	86.4	0.0
2002-Apr-12 Fri	41.28	###	###	###	46,079	0	71.5	71.5	0.0
2002-Apr-11 Thu	41	###	41	41.28	41,740	855,670	###	###	2.9
2002-Apr-10 Wed	###	40.88	40.5	40.7			###	###	2.9
2002-Apr-09 Tue	###	###	###	###			80.0	80.0	0.0
2002-Apr-08 Mon	40.4	40.7	###	40.2	37,941	###	34.8	34.8	###
2002-Apr-05 Fri	41	41	40.26	###	131,922	###	###	###	0.0
2002-Apr-04 Thu	###	###	41.29	###			###	###	0.0
2002-Apr-03 Wed	42.41	42.8	###	42.2	85,188	1,823,023	32.0	32.0	3.0
2002-Apr-02 Tue	###	43.4	42.5	42.5	40,676	###	34.7	34.7	3.0
2002-Mar-28 Thu	###	43	###	###	234,423	###	82.2	82.2	0.0
2002-Mar-27 Wed	###	42.53	41.5	###	147,924	6,215,026	###	###	0.0
2002-Mar-26 Tue	43.81	###	42	###	223,423	4,691,883	11.1	11.1	0.0
2002-Mar-25 Mon	###	###	###	###			###	###	0.0
2002-Mar-22 Fri	###	43.2	###	###	116,978	2,526,724	75.6	75.6	0.0
2002-Mar-21 Thu	###	###	41.52	42.55			###	###	###
2002-Mar-20 Wed	43	43.45	###	###	193,889	###	###	###	0.0
2002-Mar-19 Tue	###	42.75	###	###	85,789	###	###	###	0.0
2002-Mar-18 Mon	###	###	###	41.81			87.0	87.0	###
2002-Mar-15 Fri	40.4	41.5	40.4	###			83.1	83.1	0.0
2002-Mar-14 Thu	39.43	40.2	39.43	40	277,583	###	81.9	81.9	2.9
2002-Mar-13 Wed	39.2	39.5	###	39.428	192,054	###	76.3	76.3	###