(CPU) COMPUTERSHARE LIMITED Daily Prices Page 17

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-Mar-30 06:26:40 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

(CPU) COMPUTERSHARE LIMITED Daily Prices Page 17...

TOC Company Info for CPU Limits

Company Details for (CPU) COMPUTERSHARE LIMITED

Listing Code	CPU
Listing Name	COMPUTERSHARE LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	COMPUTERSHARE LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CPU5

Maximum Price date available .. Friday 27th March 2026
Latest price with VOLUME for CPU .. Thursday 26th March 2026

CPU 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	###	6	0.0
MAX	43.23	61,732,580	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CPU Bottom

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

End of day Prices (full format),

352 Days for (CPU) COMPUTERSHARE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2003-Sep-26 Fri	2.79	2.81	2.73	2.73	1,017,784	###	###	###	###
2003-Sep-25 Thu	2.83	2.84	2.77	2.77			20.6	20.6	0.2
2003-Sep-24 Wed	2.75	###	2.74	###			###	###	0.0
2003-Sep-23 Tue	2.8	2.8	2.75	2.75	5,053,179	14,022,571	22.1	22.1	###
2003-Sep-22 Mon	2.85	2.87	2.79	2.8	2,051,587	###	###	###	0.2
2003-Sep-19 Fri	2.84	2.87	2.81	2.83			###	###	0.2
2003-Sep-18 Thu	2.8	2.83	2.78	2.79			###	###	###
2003-Sep-17 Wed	2.83	2.85	2.77	2.78	3,268,824	###	18.9	18.9	0.2
2003-Sep-16 Tue	2.82	2.85	2.75	2.79	1,681,928	###	###	###	###
2003-Sep-15 Mon	2.72	2.8	2.72	2.8	1,402,452	###	###	###	0.2
2003-Sep-12 Fri	2.7	2.77	2.7	2.72			###	###	0.2
2003-Sep-11 Thu	2.72	2.74	###	2.7	1,560,324	2,137,643	###	###	0.2
2003-Sep-10 Wed	2.8	###	2.73	2.73			17.7	17.7	###
2003-Sep-09 Tue	2.76	2.79	2.75	2.79			78.0	78.0	###
2003-Sep-08 Mon	2.71	2.75	###	2.73	1,158,557	###	###	###	###
2003-Sep-05 Fri	2.7	2.75	2.7	2.75			###	###	###
2003-Sep-04 Thu	2.75	2.82	###	###	935,980	###	12.3	12.3	0.0
2003-Sep-03 Wed	2.7	2.77	###	2.74			###	###	0.2
2003-Sep-02 Tue	###	###	2.57	###	1,251,572	1,608,270	###	###	0.0
2003-Sep-01 Mon	2.71	2.71	2.55	2.59	1,719,529	###	8.4	8.4	0.2
2003-Aug-29 Fri	2.5	2.83	2.5	2.71	6,662,240	###	###	###	###
2003-Aug-28 Thu	###	###	###	###	4,094,457	0	###	###	0.0
2003-Aug-27 Wed	###	###	###	###			###	###	0.0
2003-Aug-26 Tue	###	###	###	###	966,053	0	16.3	16.3	0.0
2003-Aug-25 Mon	###	###	###	###	1,207,887	0	###	###	0.0
2003-Aug-22 Fri	###	###	###	###			28.9	28.9	0.0
2003-Aug-21 Thu	###	###	###	###			###	###	0.0
2003-Aug-20 Wed	###	###	###	###			###	###	0.0
2003-Aug-19 Tue	###	###	###	###			21.8	21.8	0.0
2003-Aug-18 Mon	###	###	###	###	1,592,548	0	###	###	0.0
2003-Aug-15 Fri	###	###	###	###			69.2	69.2	0.0
2003-Aug-14 Thu	###	###	###	###	1,891,925	0	###	###	0.0
2003-Aug-13 Wed	###	###	###	###	786,770	0	###	###	0.0
2003-Aug-12 Tue	###	###	###	###	884,084	0	###	###	0.0
2003-Aug-11 Mon	1.88	###	1.87	###			81.0	81.0	0.0
2003-Aug-08 Fri	1.89	###	1.87	1.89	772,726	###	###	###	###
2003-Aug-07 Thu	###	###	1.88	1.89			###	###	###
2003-Aug-06 Wed	###	###	1.89	###			17.2	17.2	0.0
2003-Aug-05 Tue	###	2	###	###	994,476	994,476	12.9	12.9	0.0
2003-Aug-04 Mon	###	###	###	###			###	###	0.0
2003-Aug-01 Fri	###	2	###	###			67.9	67.9	0.0
2003-Jul-31 Thu	###	###	###	###	754,523	0	###	###	0.0
2003-Jul-30 Wed	###	###	###	###	582,859	0	###	###	0.0
2003-Jul-29 Tue	###	###	###	###	409,885	0	###	###	0.0
2003-Jul-28 Mon	###	###	###	###	419,345	0	###	###	0.0
2003-Jul-25 Fri	###	###	###	###			###	###	0.0
2003-Jul-24 Thu	###	###	###	###	481,976	0	16.5	16.5	0.0
2003-Jul-23 Wed	###	###	###	###			###	###	0.0
2003-Jul-22 Tue	###	###	###	###			16.5	16.5	0.0
2003-Jul-21 Mon	###	###	###	###	462,954	0	26.7	26.7	0.0
2003-Jul-18 Fri	###	###	###	###			###	###	0.0
2003-Jul-17 Thu	###	###	###	###	812,473	0	87.7	87.7	0.0
2003-Jul-16 Wed	###	###	1.89	###	1,342,242	###	63.7	63.7	0.0
2003-Jul-15 Tue	###	###	1.89	###	1,700,243	1,606,729	68.6	68.6	0.0
2003-Jul-14 Mon	1.87	###	1.87	1.88			69.1	69.1	0.1
2003-Jul-11 Fri	1.88	###	1.87	1.87	522,383	488,428	###	###	###
2003-Jul-10 Thu	###	###	1.87	###			15.2	15.2	0.0
2003-Jul-09 Wed	###	###	###	###	1,261,770	0	###	###	0.0
2003-Jul-08 Tue	###	###	###	###			19.7	19.7	0.0
2003-Jul-07 Mon	1.88	###	1.88	###	773,175	726,784	###	###	0.0
2003-Jul-04 Fri	1.84	1.88	1.84	1.88			###	###	0.1
2003-Jul-03 Thu	1.86	###	1.86	###			###	###	0.0
2003-Jul-02 Wed	1.85	1.86	1.84	1.86			###	###	0.1
2003-Jul-01 Tue	1.87	1.88	1.84	1.85			22.6	22.6	0.1
2003-Jun-30 Mon	1.85	1.88	1.82	1.87	986,156	1,824,388	###	###	###
2003-Jun-27 Fri	1.88	###	1.87	1.89	1,526,151	1,426,951	###	###	###
2003-Jun-26 Thu	###	###	1.85	1.85			###	###	0.1
2003-Jun-25 Wed	###	###	1.86	###			78.7	78.7	0.0
2003-Jun-24 Tue	1.88	1.89	1.85	1.89			78.4	78.4	###
2003-Jun-23 Mon	###	###	1.87	1.88	1,360,047	1,271,643	16.9	16.9	0.1
2003-Jun-20 Fri	###	2	###	###			###	###	0.0
2003-Jun-19 Thu	1.85	###	1.83	###	2,108,373	###	88.8	88.8	0.0
2003-Jun-18 Wed	1.8	1.83	1.79	1.83			###	###	###
2003-Jun-17 Tue	1.87	1.88	1.78	1.8	4,622,155	8,458,543	###	###	0.1
2003-Jun-16 Mon	1.79	1.87	1.79	1.85	1,934,671	3,540,447	89.2	89.2	0.1
2003-Jun-13 Fri	1.74	1.81	1.73	1.8	1,745,956	3,090,342	88.1	88.1	0.1
2003-Jun-12 Thu	1.74	1.76	1.73	1.75			###	###	0.1
2003-Jun-11 Wed	1.72	1.76	1.72	1.74			###	###	0.1
2003-Jun-10 Tue	1.72	1.74	1.71	1.72	1,049,787	1,810,882	###	###	0.1
2003-Jun-06 Fri	1.74	1.77	1.73	1.74			###	###	0.1
2003-Jun-05 Thu	1.74	1.76	1.73	1.75	1,400,929	2,444,621	###	###	0.1
2003-Jun-04 Wed	1.73	1.74	1.71	1.71	700,177	###	21.1	21.1	0.1
2003-Jun-03 Tue	1.73	1.75	1.72	1.74	1,417,948	###	80.0	80.0	0.1
2003-Jun-02 Mon	1.7	1.73	1.7	1.73			###	###	###
2003-May-30 Fri	###	1.72	###	1.7	2,018,443	###	###	###	###
2003-May-29 Thu	1.74	1.74	1.7	1.72	1,135,789	1,953,557	###	###	0.1
2003-May-28 Wed	1.72	1.76	1.72	1.76	1,431,448	###	88.1	88.1	0.1
2003-May-27 Tue	###	1.71	###	1.7			78.8	78.8	###
2003-May-26 Mon	###	###	###	###	1,251,250	0	70.7	70.7	0.0
2003-May-23 Fri	###	###	###	###			###	###	0.0
2003-May-22 Thu	###	###	###	###	1,160,075	0	###	###	0.0
2003-May-21 Wed	###	###	###	###			25.9	25.9	0.0
2003-May-20 Tue	###	###	###	###	2,870,651	0	78.0	78.0	0.0
2003-May-19 Mon	1.76	1.78	1.7	1.7	2,011,673	###	###	###	###
2003-May-16 Fri	1.77	1.78	1.75	1.78	559,782	###	74.8	74.8	0.1
2003-May-15 Thu	1.78	1.79	1.73	1.77	1,282,156	###	###	###	###
2003-May-14 Wed	1.83	1.86	1.79	1.8	651,148	1,188,345	###	###	0.1
2003-May-13 Tue	###	###	1.84	1.84			###	###	###
2003-May-12 Mon	1.82	###	1.8	1.88	1,525,153	###	91.1	91.1	0.1
2003-May-09 Fri	1.74	1.82	1.74	1.82			93.5	93.5	###
2003-May-08 Thu	1.72	1.76	1.72	1.75	616,385	###	###	###	0.1
2003-May-07 Wed	1.79	1.79	1.72	1.74	670,924	1,177,471	13.3	13.3	0.1
2003-May-06 Tue	1.79	1.82	1.77	1.77	1,779,981	###	###	###	###
2003-May-05 Mon	1.74	1.78	1.73	1.77	1,162,448	###	###	###	###
2003-May-02 Fri	1.73	1.75	1.72	1.72	962,951	###	###	###	0.1
2003-May-01 Thu	1.71	1.74	1.7	1.73			###	###	###
2003-Apr-30 Wed	1.73	1.79	1.7	1.7	3,860,379	###	###	###	###
2003-Apr-29 Tue	1.71	1.75	###	1.74			###	###	0.1
2003-Apr-28 Mon	###	###	###	###			28.9	28.9	0.0
2003-Apr-24 Thu	###	1.73	###	1.71	2,992,022	###	84.8	84.8	0.1
2003-Apr-23 Wed	###	###	###	###	943,452	0	###	###	0.0
2003-Apr-22 Tue	###	###	###	###			###	###	0.0
2003-Apr-17 Thu	1.59	###	1.59	###	598,388	###	78.9	78.9	0.0
2003-Apr-16 Wed	1.58	###	1.57	1.58			###	###	0.1
2003-Apr-15 Tue	1.59	1.59	1.56	1.57			###	###	0.1
2003-Apr-14 Mon	1.58	1.59	1.56	1.58	247,886	390,420	75.0	75.0	0.1
2003-Apr-11 Fri	1.58	1.59	1.56	1.58			72.1	72.1	0.1
2003-Apr-10 Thu	1.56	1.58	1.53	1.58			77.1	77.1	0.1
2003-Apr-09 Wed	1.58	1.58	1.55	1.56	219,128	###	###	###	###
2003-Apr-08 Tue	1.59	###	1.53	1.58	1,579,186	1,208,077	###	###	0.1
2003-Apr-07 Mon	1.59	###	1.57	1.58			###	###	0.1
2003-Apr-04 Fri	1.51	1.57	1.51	1.57			###	###	0.1
2003-Apr-03 Thu	1.5	1.52	1.49	1.5	3,336,476	###	72.4	72.4	0.1
2003-Apr-02 Wed	1.43	1.49	1.43	1.46			###	###	0.1
2003-Apr-01 Tue	1.47	1.48	###	1.42			###	###	###
2003-Mar-31 Mon	1.5	1.5	1.47	1.47	3,372,773	###	###	###	###
2003-Mar-28 Fri	1.52	1.52	1.49	1.5			###	###	0.1
2003-Mar-27 Thu	1.52	1.54	1.51	1.53	815,453	###	76.3	76.3	###
2003-Mar-26 Wed	1.52	1.53	1.49	1.53			76.6	76.6	###
2003-Mar-25 Tue	1.51	1.53	1.49	1.52	1,451,678	###	74.4	74.4	0.1
2003-Mar-24 Mon	1.55	1.55	1.51	1.53			###	###	###
2003-Mar-21 Fri	1.53	1.55	1.5	1.55	474,347	723,379	78.0	78.0	###
2003-Mar-20 Thu	1.55	1.55	1.5	1.53			18.9	18.9	###
2003-Mar-19 Wed	1.52	1.54	1.5	1.54	1,591,546	2,419,149	80.2	80.2	###
2003-Mar-18 Tue	1.49	1.52	1.47	1.5			66.5	66.5	0.1
2003-Mar-17 Mon	1.46	1.49	1.46	1.46			77.8	77.8	0.1
2003-Mar-14 Fri	1.52	1.53	1.43	1.46			###	###	0.1
2003-Mar-13 Thu	1.49	1.53	1.46	1.46			###	###	0.1
2003-Mar-12 Wed	1.47	1.49	1.43	1.49			###	###	###
2003-Mar-11 Tue	1.44	1.51	1.42	1.48	1,143,648	1,675,444	###	###	0.1
2003-Mar-10 Mon	1.56	1.58	1.47	1.47	725,775	###	###	###	###
2003-Mar-07 Fri	1.53	###	1.5	###	783,780	###	###	###	0.0
2003-Mar-06 Thu	1.48	###	###	1.56			###	###	###
2003-Mar-05 Wed	###	###	###	###			19.4	19.4	0.0
2003-Mar-04 Tue	1.71	1.72	###	###	1,244,647	###	###	###	0.0
2003-Mar-03 Mon	1.75	1.75	1.71	1.71			14.4	14.4	0.1
2003-Feb-28 Fri	1.79	1.83	1.75	1.78			###	###	0.1
2003-Feb-27 Thu	1.75	1.81	1.73	1.74	416,945	###	29.7	29.7	0.1
2003-Feb-26 Wed	1.81	1.83	1.72	1.74	875,752	1,554,459	7.3	7.3	0.1
2003-Feb-25 Tue	1.85	1.85	1.78	1.81			20.8	20.8	###
2003-Feb-24 Mon	###	###	1.88	1.89			###	###	###
2003-Feb-21 Fri	###	###	###	###	1,589,384	0	###	###	0.0
2003-Feb-20 Thu	###	###	###	###	990,021	0	85.5	85.5	0.0
2003-Feb-19 Wed	###	###	###	###			###	###	0.0
2003-Feb-18 Tue	###	###	###	###			###	###	0.0
2003-Feb-17 Mon	1.87	###	1.87	###			90.3	90.3	0.0
2003-Feb-14 Fri	1.82	1.86	1.8	1.86	711,181	###	85.4	85.4	0.1
2003-Feb-13 Thu	1.83	1.84	1.81	1.81			###	###	###
2003-Feb-12 Wed	1.86	1.86	1.82	1.85	683,420	###	###	###	0.1
2003-Feb-11 Tue	###	###	1.84	1.86			###	###	0.1
2003-Feb-10 Mon	###	###	1.86	1.87			10.4	10.4	###
2003-Feb-07 Fri	###	###	###	###	454,943	0	89.2	89.2	0.0
2003-Feb-06 Thu	###	###	###	###			81.1	81.1	0.0
2003-Feb-05 Wed	###	###	1.89	###	408,187	###	24.3	24.3	0.0
2003-Feb-04 Tue	###	###	###	###			###	###	0.0
2003-Feb-03 Mon	###	###	###	###			###	###	0.0
2003-Jan-31 Fri	###	2	###	2			###	###	0.1
2003-Jan-30 Thu	2	2	###	###	1,104,247	1,104,247	13.4	13.4	0.0
2003-Jan-29 Wed	###	###	2	###	929,427	929,427	###	###	0.0
2003-Jan-28 Tue	###	###	###	###	1,221,073	0	82.3	82.3	0.0
2003-Jan-24 Fri	###	###	###	###	839,843	0	89.0	89.0	0.0
2003-Jan-23 Thu	###	###	###	###	534,579	0	###	###	0.0
2003-Jan-22 Wed	###	###	###	###	515,141	0	10.2	10.2	0.0
2003-Jan-21 Tue	###	###	###	###			###	###	0.0
2003-Jan-20 Mon	###	###	###	###			###	###	0.0
2003-Jan-17 Fri	###	###	###	###			18.2	18.2	0.0
2003-Jan-16 Thu	###	###	###	###			###	###	0.0
2003-Jan-15 Wed	###	###	###	###	1,211,450	0	###	###	0.0
2003-Jan-14 Tue	###	###	###	###	1,212,540	0	84.9	84.9	0.0
2003-Jan-13 Mon	###	###	###	###			###	###	0.0
2003-Jan-10 Fri	1.89	###	1.89	###			88.0	88.0	0.0
2003-Jan-09 Thu	1.86	1.89	1.85	1.88			###	###	0.1
2003-Jan-08 Wed	1.83	1.86	1.83	1.86			###	###	0.1
2003-Jan-07 Tue	1.83	1.84	1.82	1.83	1,918,573	3,510,988	###	###	###
2003-Jan-06 Mon	1.83	1.85	1.81	1.82			###	###	###
2003-Jan-03 Fri	1.84	1.85	1.82	1.84			68.0	68.0	###
2003-Jan-02 Thu	1.84	1.84	1.8	1.82			15.6	15.6	###
2002-Dec-31 Tue	1.82	1.87	1.82	1.85	207,045	###	83.6	83.6	0.1
2002-Dec-30 Mon	1.82	1.84	1.82	1.84	88,444	161,852	###	###	###
2002-Dec-27 Fri	1.84	1.85	1.82	1.83			19.0	19.0	###
2002-Dec-24 Tue	1.87	1.87	1.82	1.83	224,753	###	###	###	###
2002-Dec-23 Mon	1.84	1.87	1.83	1.86	1,773,158	3,280,342	###	###	0.1
2002-Dec-20 Fri	1.83	1.84	1.8	1.82	621,153	###	21.1	21.1	###
2002-Dec-19 Thu	1.84	1.84	1.81	1.84	2,493,552	###	67.3	67.3	###
2002-Dec-18 Wed	1.8	1.84	1.8	1.83			###	###	###
2002-Dec-17 Tue	1.84	1.84	1.81	1.82	1,523,278	2,779,982	###	###	###
2002-Dec-16 Mon	1.83	1.83	1.79	1.81			###	###	###
2002-Dec-13 Fri	1.88	1.88	1.83	1.85			###	###	0.1
2002-Dec-12 Thu	1.88	###	1.86	1.87	1,070,050	995,146	###	###	###
2002-Dec-11 Wed	###	###	1.87	1.89			###	###	###
2002-Dec-10 Tue	###	###	###	###			###	###	0.0
2002-Dec-09 Mon	###	###	###	###	1,555,741	0	###	###	0.0
2002-Dec-06 Fri	###	###	###	###	496,450	0	###	###	0.0
2002-Dec-05 Thu	###	###	###	###	373,153	0	16.6	16.6	0.0
2002-Dec-04 Wed	###	###	###	###	478,346	0	###	###	0.0
2002-Dec-03 Tue	###	###	###	###			21.5	21.5	0.0
2002-Dec-02 Mon	###	###	###	###	2,197,429	0	87.6	87.6	0.0
2002-Nov-29 Fri	###	###	###	###	1,069,026	0	###	###	0.0
2002-Nov-28 Thu	###	###	1.88	###			70.6	70.6	0.0
2002-Nov-27 Wed	1.83	1.88	1.82	1.88			87.2	87.2	0.1
2002-Nov-26 Tue	1.85	1.86	1.82	1.84			32.9	32.9	###
2002-Nov-25 Mon	1.83	1.86	1.8	1.85			80.3	80.3	0.1
2002-Nov-22 Fri	1.82	1.83	1.79	1.83			73.6	73.6	###
2002-Nov-21 Thu	1.85	1.85	1.78	1.79			10.0	10.0	0.1
2002-Nov-20 Wed	1.83	1.85	1.81	1.84			###	###	###
2002-Nov-19 Tue	1.8	1.85	1.78	1.84	1,390,540	###	###	###	###
2002-Nov-18 Mon	1.77	1.8	1.77	1.8	3,172,755	###	###	###	0.1
2002-Nov-15 Fri	1.8	1.82	1.76	1.77			###	###	###
2002-Nov-14 Thu	1.82	1.83	1.77	1.77	1,788,520	###	13.7	13.7	###
2002-Nov-13 Wed	1.85	1.86	1.78	1.82			###	###	###
2002-Nov-12 Tue	1.82	1.82	1.82	1.82	0				###
2002-Nov-11 Mon	1.83	1.87	1.78	1.82			###	###	###
2002-Nov-08 Fri	1.84	###	1.82	1.83			32.3	32.3	###
2002-Nov-07 Thu	###	###	1.85	###			1.9	1.9	0.0
2002-Nov-06 Wed	###	###	###	###			24.2	24.2	0.0
2002-Nov-05 Tue	###	###	###	###	1,425,925	0	###	###	0.0
2002-Nov-04 Mon	2.27	###	2.26	###			###	###	0.0
2002-Nov-01 Fri	2.2	2.26	2.2	2.26	2,597,455	5,792,324	88.5	88.5	###
2002-Oct-31 Thu	2.21	2.23	2.21	2.22			###	###	0.2
2002-Oct-30 Wed	2.21	2.23	2.2	2.21			74.5	74.5	0.2
2002-Oct-29 Tue	2.22	2.25	###	2.23			###	###	###
2002-Oct-28 Mon	###	2.24	###	2.24	789,947	884,740	###	###	###
2002-Oct-25 Fri	2.2	2.2	###	###			###	###	0.0
2002-Oct-24 Thu	###	###	###	###	874,383	0	81.9	81.9	0.0
2002-Oct-23 Wed	###	###	###	###	525,123	0	20.6	20.6	0.0
2002-Oct-22 Tue	2.22	2.22	###	###			###	###	0.0
2002-Oct-21 Mon	###	2.22	###	2.21	3,535,352	3,924,240	87.1	87.1	0.2
2002-Oct-18 Fri	2.22	2.24	###	###	2,605,458	###	16.7	16.7	0.0
2002-Oct-17 Thu	2.23	2.27	###	2.2	2,723,482	3,091,152	19.9	19.9	0.2
2002-Oct-16 Wed	###	###	2.22	2.24	2,764,384	###	###	###	###
2002-Oct-15 Tue	###	###	2.29	2.29			###	###	###
2002-Oct-14 Mon	###	###	###	###	1,347,085	0	###	###	0.0
2002-Oct-11 Fri	2.28	###	2.28	###			79.8	79.8	0.0
2002-Oct-10 Thu	2.21	2.28	2.21	2.28			###	###	0.2
2002-Oct-09 Wed	2.25	2.26	2.21	2.24	2,985,372	###	###	###	###
2002-Oct-08 Tue	###	###	2.25	2.26			16.3	16.3	###
2002-Oct-07 Mon	2.24	###	2.23	###			93.7	93.7	0.0
2002-Oct-04 Fri	2.28	2.28	2.25	2.27	1,858,576	4,209,674	###	###	0.2
2002-Oct-03 Thu	###	###	2.27	###	1,272,221	1,443,970	###	###	0.0
2002-Oct-02 Wed	2.25	###	2.25	###	2,598,726	###	###	###	0.0
2002-Oct-01 Tue	###	2.23	###	2.22			###	###	0.2
2002-Sep-30 Mon	###	2.21	###	2.2	1,971,853	###	###	###	0.2
2002-Sep-27 Fri	2.2	2.24	2.2	2.23			###	###	###
2002-Sep-26 Thu	2.2	2.22	###	###			31.0	31.0	0.0
2002-Sep-25 Wed	###	###	###	###			###	###	0.0
2002-Sep-24 Tue	###	###	###	###	1,240,870	0	84.4	84.4	0.0
2002-Sep-23 Mon	2.2	2.2	###	###	1,021,284	###	###	###	0.0
2002-Sep-20 Fri	###	2.21	###	2.2			94.0	94.0	0.2
2002-Sep-19 Thu	2.21	2.21	###	###	2,503,870	2,766,776	###	###	0.0
2002-Sep-18 Wed	2.24	2.24	2.2	2.23			30.2	30.2	###
2002-Sep-17 Tue	2.25	2.27	2.24	2.25	5,954,140	13,426,585	###	###	###
2002-Sep-16 Mon	2.24	2.25	2.21	2.24			###	###	###
2002-Sep-13 Fri	2.21	2.23	###	2.22			72.4	72.4	0.2
2002-Sep-12 Thu	2.26	###	2.23	2.27			79.2	79.2	0.2
2002-Sep-11 Wed	2.21	2.27	2.21	2.25	984,878	2,206,126	81.8	81.8	###
2002-Sep-10 Tue	2.2	2.24	###	2.2	1,887,980	###	77.4	77.4	0.2
2002-Sep-09 Mon	###	###	###	###	1,049,280	0	###	###	0.0
2002-Sep-06 Fri	###	###	###	###			###	###	0.0
2002-Sep-05 Thu	2.24	2.26	###	###			###	###	0.0
2002-Sep-04 Wed	2.25	2.27	###	2.2			16.7	16.7	0.2
2002-Sep-03 Tue	###	###	###	###	4,187,642	0	###	###	0.0
2002-Sep-02 Mon	2.24	2.24	2.24	2.24	0				###
2002-Aug-30 Fri	###	2.28	###	2.24	3,146,778	3,587,326	###	###	###
2002-Aug-29 Thu	###	###	###	###			###	###	0.0
2002-Aug-28 Wed	2.25	2.25	###	###			###	###	0.0
2002-Aug-27 Tue	###	###	###	###	807,459	0	30.2	30.2	0.0
2002-Aug-26 Mon	###	2	###	###	1,746,281	1,746,281	###	###	0.0
2002-Aug-23 Fri	###	###	###	###			###	###	0.0
2002-Aug-22 Thu	###	###	1.88	1.88	2,845,474	2,674,745	###	###	0.1
2002-Aug-21 Wed	1.84	###	1.8	1.89			89.1	89.1	###
2002-Aug-20 Tue	1.87	1.87	1.8	1.84	984,776	###	19.4	19.4	###
2002-Aug-19 Mon	1.87	###	1.84	1.84	611,424	###	17.1	17.1	###
2002-Aug-16 Fri	1.88	###	1.78	1.87	2,344,077	2,086,228	###	###	###
2002-Aug-15 Thu	###	1.85	###	1.85			98.0	98.0	0.1
2002-Aug-14 Wed	###	###	1.58	###	434,580	###	###	###	0.0
2002-Aug-13 Tue	###	###	1.58	###			###	###	0.0
2002-Aug-12 Mon	###	###	###	###	1,336,177	0	9.9	9.9	0.0
2002-Aug-09 Fri	1.59	###	1.59	###			###	###	0.0
2002-Aug-08 Thu	1.54	1.58	1.54	1.58			###	###	0.1
2002-Aug-07 Wed	1.55	1.58	1.53	1.55	2,986,642	4,644,228	71.9	71.9	###
2002-Aug-06 Tue	1.46	1.56	###	1.53	3,585,782	###	97.7	97.7	###
2002-Aug-05 Mon	1.5	1.53	1.47	1.5			###	###	0.1
2002-Aug-02 Fri	###	###	1.53	1.55			13.4	13.4	###
2002-Aug-01 Thu	1.75	1.75	###	###			###	###	0.0
2002-Jul-31 Wed	1.82	1.82	###	1.75			###	###	0.1
2002-Jul-30 Tue	1.84	1.86	1.8	1.81	792,475	1,450,229	###	###	###
2002-Jul-29 Mon	1.82	1.85	1.8	1.8			22.5	22.5	0.1
2002-Jul-26 Fri	1.8	1.82	1.77	1.82			###	###	###
2002-Jul-25 Thu	1.85	1.86	1.76	1.8	6,757,541	12,231,149	###	###	0.1
2002-Jul-24 Wed	1.88	1.88	1.78	1.8	2,684,049	###	12.5	12.5	0.1
2002-Jul-23 Tue	1.85	###	1.84	###	1,047,781	963,958	###	###	0.0
2002-Jul-22 Mon	1.89	1.89	1.83	1.89	1,359,124	2,527,970	66.0	66.0	###
2002-Jul-19 Fri	###	###	###	###			###	###	0.0
2002-Jul-18 Thu	###	###	2	###			74.3	74.3	0.0
2002-Jul-17 Wed	###	###	###	###			###	###	0.0
2002-Jul-16 Tue	###	###	###	###	1,027,948	0	###	###	0.0
2002-Jul-15 Mon	###	###	###	###	393,880	0	###	###	0.0
2002-Jul-12 Fri	###	###	###	###			27.0	27.0	0.0
2002-Jul-11 Thu	###	###	###	###	2,395,428	0	94.9	94.9	0.0
2002-Jul-10 Wed	###	###	###	2	5,336,981	0	12.0	12.0	0.1
2002-Jul-09 Tue	###	###	###	###			19.2	19.2	0.0
2002-Jul-08 Mon	###	###	###	###			10.7	10.7	0.0
2002-Jul-05 Fri	###	###	###	###	988,870	0	69.2	69.2	0.0
2002-Jul-04 Thu	###	###	###	###			72.6	72.6	0.0
2002-Jul-03 Wed	###	###	###	###	1,503,846	0	75.8	75.8	0.0
2002-Jul-02 Tue	###	###	###	###			###	###	0.0
2002-Jul-01 Mon	###	2.21	###	###	1,015,745	###	71.8	71.8	0.0
2002-Jun-28 Fri	###	2.22	###	2.2	6,391,483	7,094,546	###	###	0.2
2002-Jun-27 Thu	###	###	###	###			68.1	68.1	0.0
2002-Jun-26 Wed	###	###	###	###			###	###	0.0
2002-Jun-25 Tue	###	###	###	###	2,030,674	0	79.1	79.1	0.0
2002-Jun-24 Mon	###	###	###	###			###	###	0.0
2002-Jun-21 Fri	###	###	###	###	1,112,748	0	86.8	86.8	0.0
2002-Jun-20 Thu	###	###	###	###	1,073,725	0	75.1	75.1	0.0
2002-Jun-19 Wed	###	###	###	###	2,963,524	0	###	###	0.0
2002-Jun-18 Tue	2.23	2.23	###	###	1,245,959	1,389,244	###	###	0.0
2002-Jun-17 Mon	2.24	2.25	###	###			21.6	21.6	0.0
2002-Jun-14 Fri	2.22	###	2.22	2.24	4,114,779	###	###	###	###
2002-Jun-13 Thu	2.25	2.27	2.2	2.23			###	###	###
2002-Jun-12 Wed	###	2.29	###	2.25	6,560,653	7,511,947	98.9	98.9	###
2002-Jun-11 Tue	###	###	###	###			9.0	9.0	0.0
2002-Jun-07 Fri	###	###	###	###			81.0	81.0	0.0
2002-Jun-06 Thu	###	###	###	###	1,725,073	0	###	###	0.0
2002-Jun-05 Wed	###	###	###	###	5,555,182	0	83.7	83.7	0.0
2002-Jun-04 Tue	###	###	###	###			###	###	0.0
2002-Jun-03 Mon	###	2	###	###			17.2	17.2	0.0
2002-May-31 Fri	###	###	###	###	6,791,526	0	70.5	70.5	0.0
2002-May-30 Thu	1.81	###	1.81	###	9,305,487	###	###	###	0.0
2002-May-29 Wed	###	###	###	###	2,198,853	0	15.2	15.2	0.0
2002-May-28 Tue	###	2.2	###	###	3,494,579	###	###	###	0.0
2002-May-27 Mon	2.2	2.22	###	###			###	###	0.0
2002-May-24 Fri	2.2	2.25	###	2.25			83.8	83.8	###
2002-May-23 Thu	2.24	2.25	###	###	6,356,559	7,151,128	###	###	0.0
2002-May-22 Wed	###	2.26	###	2.25			###	###	###
2002-May-21 Tue	###	###	###	###	8,743,680	0	###	###	0.0
2002-May-20 Mon	2.28	###	2.23	2.24	1,069,128	1,192,077	20.0	20.0	###
2002-May-17 Fri	###	###	2.27	2.28			###	###	0.2
2002-May-16 Thu	2.27	###	2.26	###			78.8	78.8	0.0
2002-May-15 Wed	###	###	2.26	2.28	1,652,073	1,866,842	###	###	0.2
2002-May-14 Tue	2.28	###	2.25	2.26			25.9	25.9	###
2002-May-13 Mon	###	###	2.26	2.26	915,688	1,034,727	###	###	###
2002-May-10 Fri	###	###	###	###	656,480	0	14.6	14.6	0.0