(CSR) CSR LIMITED Daily Prices Page 16

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 Sun 25-May-18 04:04:56 PM 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

(CSR) CSR LIMITED Daily Prices Page 16...

TOC Company Info for CSR Limits

Company Details for (CSR) CSR LIMITED

Listing Code	CSR
Listing Name	CSR LIMITED
GICS Sector	Materials
ISIN Name	CSR LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CSR5

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for CSR .. Wednesday 19th June 2024

CSR 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	###	###	98.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CSR 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 Next >>

End of day Prices (full format),

300 Days for (CSR) CSR LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Jun-14 Wed	###	3.4	3.28	###	6,641,971	22,184,183	31.1	31.1	0.0
2006-Jun-13 Tue	3.46	3.46	3.4	3.42	9,849,785	###	###	###	0.2
2006-Jun-09 Fri	3.44	3.49	3.41	3.43			35.8	35.8	0.2
2006-Jun-08 Thu	3.51	3.51	3.4	3.42			29.1	29.1	0.2
2006-Jun-07 Wed	3.58	###	3.51	3.51	7,944,226	###	###	###	###
2006-Jun-06 Tue	###	###	3.57	3.58	8,809,470	###	###	###	0.3
2006-Jun-05 Mon	3.74	3.76	3.71	3.74			68.6	68.6	0.3
2006-Jun-02 Fri	3.71	3.73	###	3.7			35.2	35.2	0.3
2006-Jun-01 Thu	###	###	###	###	11,371,386	0	82.6	82.6	0.0
2006-May-31 Wed	###	###	3.58	3.58			###	###	0.3
2006-May-30 Tue	3.7	3.78	###	3.71	6,089,786	###	###	###	###
2006-May-29 Mon	3.73	3.73	###	3.7	2,992,872	###	25.5	25.5	0.3
2006-May-26 Fri	3.77	3.79	###	###	6,460,843	###	###	###	0.0
2006-May-25 Thu	###	3.75	###	3.7	7,893,047	###	###	###	0.3
2006-May-24 Wed	###	3.74	###	3.7			###	###	0.3
2006-May-23 Tue	###	###	3.57	###	7,539,943	###	###	###	0.0
2006-May-22 Mon	3.7	3.74	3.56	3.58			###	###	0.3
2006-May-19 Fri	3.74	3.74	###	3.7			###	###	0.3
2006-May-18 Thu	3.82	3.88	3.74	3.75			###	###	0.3
2006-May-17 Wed	###	4	###	###	8,553,679	17,107,358	23.1	23.1	0.0
2006-May-16 Tue	###	###	###	###			###	###	0.0
2006-May-15 Mon	###	###	###	###			###	###	0.0
2006-May-12 Fri	4.22	4.24	###	###			###	###	0.0
2006-May-11 Thu	###	4.24	###	4.21	6,336,977	###	###	###	###
2006-May-10 Wed	###	###	###	###	9,379,647	0	###	###	0.0
2006-May-09 Tue	###	###	###	###	6,774,327	0	33.6	33.6	0.0
2006-May-08 Mon	###	###	###	###			65.0	65.0	0.0
2006-May-05 Fri	3.89	###	3.86	###			###	###	0.0
2006-May-04 Thu	3.81	3.87	3.81	3.84			###	###	0.3
2006-May-03 Wed	###	###	3.83	3.85			24.3	24.3	0.3
2006-May-02 Tue	4	4	3.87	###			###	###	0.0
2006-May-01 Mon	###	###	4	4			16.5	16.5	0.3
2006-Apr-28 Fri	###	###	###	###	3,868,825	0	###	###	0.0
2006-Apr-27 Thu	###	###	###	###	4,778,244	0	###	###	0.0
2006-Apr-26 Wed	###	###	###	###			###	###	0.0
2006-Apr-24 Mon	###	###	###	###			70.3	70.3	0.0
2006-Apr-21 Fri	###	###	###	###			###	###	0.0
2006-Apr-20 Thu	4.21	4.21	###	###			###	###	0.0
2006-Apr-19 Wed	4.24	4.26	###	4.2			33.7	33.7	###
2006-Apr-18 Tue	###	###	###	###	3,317,381	0	###	###	0.0
2006-Apr-13 Thu	###	###	###	###			32.5	32.5	0.0
2006-Apr-11 Tue	###	###	###	###	8,827,629	0	14.9	14.9	0.0
2006-Apr-10 Mon	4.21	4.26	###	###			###	###	0.0
2006-Apr-07 Fri	###	###	4.29	###			28.8	28.8	0.0
2006-Apr-06 Thu	4.23	###	4.23	###	5,481,022	###	80.8	80.8	0.0
2006-Apr-05 Wed	4.24	4.24	###	###	7,340,549	###	###	###	0.0
2006-Apr-04 Tue	###	###	4.26	4.26			21.7	21.7	0.3
2006-Apr-03 Mon	4.41	4.42	4.27	###	3,552,122	15,433,970	###	###	0.0
2006-Mar-31 Fri	4.4	4.58	###	4.46			74.2	74.2	0.3
2006-Mar-30 Thu	4.44	4.47	###	###	3,318,454	7,416,744	23.3	23.3	0.0
2006-Mar-29 Wed	4.29	4.43	4.27	4.42			###	###	0.3
2006-Mar-28 Tue	###	###	4.23	4.25			17.6	17.6	###
2006-Mar-27 Mon	4.25	###	4.23	###			81.0	81.0	0.0
2006-Mar-24 Fri	4.2	###	4.2	4.28	7,804,223	###	###	###	0.3
2006-Mar-23 Thu	###	###	###	###	11,410,748	0	###	###	0.0
2006-Mar-22 Wed	4	###	4	###	7,579,655	###	84.9	84.9	0.0
2006-Mar-21 Tue	###	###	###	###	4,904,826	0	85.5	85.5	0.0
2006-Mar-20 Mon	3.88	###	3.82	###	4,254,374	8,125,854	72.2	72.2	0.0
2006-Mar-17 Fri	###	4	3.84	3.88	6,437,587	25,235,341	###	###	0.3
2006-Mar-16 Thu	###	###	3.86	###	4,552,758	8,786,822	###	###	0.0
2006-Mar-15 Wed	3.85	###	3.84	###	4,302,043	8,259,922	83.5	83.5	0.0
2006-Mar-14 Tue	###	###	3.8	3.85			20.6	20.6	0.3
2006-Mar-13 Mon	3.74	3.88	3.72	3.88	1,558,186	###	###	###	0.3
2006-Mar-10 Fri	3.77	3.77	###	3.74			###	###	0.3
2006-Mar-09 Thu	3.83	3.84	3.72	3.77	3,541,884	13,388,321	17.9	17.9	###
2006-Mar-08 Wed	3.75	3.82	3.72	3.82			###	###	0.3
2006-Mar-07 Tue	3.75	3.8	3.75	3.75	5,142,373	19,412,458	68.1	68.1	0.3
2006-Mar-06 Mon	3.78	3.78	###	3.74	3,657,156	6,912,024	###	###	0.3
2006-Mar-03 Fri	3.7	3.77	###	3.75			###	###	0.3
2006-Mar-02 Thu	3.71	3.79	###	###	5,632,885	###	###	###	0.0
2006-Mar-01 Wed	3.75	3.79	###	3.73	10,730,273	###	###	###	###
2006-Feb-28 Tue	###	###	3.8	3.82	7,467,347	14,187,959	###	###	0.3
2006-Feb-27 Mon	###	###	###	###			###	###	0.0
2006-Feb-24 Fri	###	###	###	###			###	###	0.0
2006-Feb-23 Thu	###	###	###	###			67.3	67.3	0.0
2006-Feb-22 Wed	###	###	4	###			###	###	0.0
2006-Feb-21 Tue	###	###	###	###	4,924,681	0	81.6	81.6	0.0
2006-Feb-20 Mon	###	###	3.75	###	3,681,256	6,902,355	83.8	83.8	0.0
2006-Feb-17 Fri	###	###	4	###			13.3	13.3	0.0
2006-Feb-16 Thu	###	###	###	###	2,789,745	0	###	###	0.0
2006-Feb-15 Wed	###	4.21	###	###			35.9	35.9	0.0
2006-Feb-14 Tue	###	4.21	###	###			###	###	0.0
2006-Feb-13 Mon	4.27	###	###	4.2			###	###	###
2006-Feb-10 Fri	4.25	4.29	4.24	4.28			73.7	73.7	0.3
2006-Feb-09 Thu	4.2	4.28	4.2	4.23			68.3	68.3	0.3
2006-Feb-08 Wed	4.22	4.24	###	###			###	###	0.0
2006-Feb-07 Tue	4.24	###	###	###	5,118,725	0	###	###	0.0
2006-Feb-06 Mon	###	4.27	###	4.21			###	###	###
2006-Feb-03 Fri	###	4.2	###	###			77.9	77.9	0.0
2006-Feb-02 Thu	###	###	###	###			8.4	8.4	0.0
2006-Feb-01 Wed	4.27	###	4.23	4.29	7,741,344	16,372,942	71.2	71.2	###
2006-Jan-31 Tue	4.23	###	4.2	4.24	10,589,382	###	###	###	0.3
2006-Jan-30 Mon	4.27	###	###	4.21	4,120,989	0	25.0	25.0	###
2006-Jan-27 Fri	###	4.23	###	###			81.4	81.4	0.0
2006-Jan-25 Wed	4	###	###	###			68.3	68.3	0.0
2006-Jan-24 Tue	3.76	3.89	3.76	3.89			92.1	92.1	0.3
2006-Jan-23 Mon	3.73	3.84	3.73	3.75			74.3	74.3	0.3
2006-Jan-20 Fri	3.77	3.8	3.76	3.78	3,541,556	13,387,081	###	###	0.3
2006-Jan-19 Thu	###	3.75	###	3.75	2,774,771	###	###	###	0.3
2006-Jan-18 Wed	3.76	3.77	###	###			24.5	24.5	0.0
2006-Jan-17 Tue	###	3.76	###	3.73	5,474,957	###	79.6	79.6	###
2006-Jan-16 Mon	###	3.7	###	###			###	###	0.0
2006-Jan-13 Fri	###	###	###	###			64.7	64.7	0.0
2006-Jan-12 Thu	3.7	3.73	###	###			###	###	0.0
2006-Jan-11 Wed	3.77	3.78	3.7	3.71			18.8	18.8	###
2006-Jan-10 Tue	3.75	3.81	3.75	3.79	7,356,774	###	###	###	###
2006-Jan-09 Mon	###	3.78	###	3.74			###	###	0.3
2006-Jan-06 Fri	###	###	3.57	###			23.7	23.7	0.0
2006-Jan-05 Thu	3.59	###	3.52	###			###	###	0.0
2006-Jan-04 Wed	3.5	###	3.5	3.55	3,224,448	5,642,784	###	###	###
2006-Jan-03 Tue	3.48	3.53	3.46	3.52	464,383	###	###	###	###
2005-Dec-30 Fri	3.51	3.51	3.46	3.48			18.7	18.7	0.2
2005-Dec-29 Thu	3.52	3.54	3.48	3.49	1,908,853	6,700,074	18.5	18.5	###
2005-Dec-28 Wed	3.4	3.51	3.4	3.51			88.6	88.6	###
2005-Dec-27 Tue	3.45	3.48	###	3.4			15.9	15.9	0.2
2005-Dec-23 Fri	3.45	3.48	###	3.4			15.9	15.9	0.2
2005-Dec-22 Thu	3.46	3.46	###	3.4	1,111,350	###	14.4	14.4	0.2
2005-Dec-21 Wed	3.43	3.47	3.41	3.46	3,443,483	11,845,581	###	###	0.2
2005-Dec-20 Tue	3.22	###	3.22	###	4,006,658	###	###	###	0.0
2005-Dec-19 Mon	3.25	3.27	3.21	3.21	1,312,722	###	###	###	###
2005-Dec-16 Fri	3.28	3.28	3.2	3.22			16.6	16.6	0.2
2005-Dec-15 Thu	###	###	3.26	3.27			###	###	###
2005-Dec-14 Wed	3.26	###	3.25	###	4,588,428	###	83.5	83.5	0.0
2005-Dec-13 Tue	3.25	3.27	3.24	3.26	3,066,621	9,981,851	###	###	0.2
2005-Dec-12 Mon	3.2	3.26	###	3.24	3,031,074	4,940,650	81.5	81.5	###
2005-Dec-09 Fri	###	3.2	###	3.2	2,013,787	3,222,059	74.2	74.2	0.2
2005-Dec-08 Thu	3.24	3.29	###	3.2	3,871,981	###	###	###	0.2
2005-Dec-07 Wed	###	3.28	###	3.25			###	###	0.2
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	###	3.21	###	###			###	###	0.0
2005-Dec-02 Fri	###	3.2	###	###			71.5	71.5	0.0
2005-Dec-01 Thu	###	###	###	###			###	###	0.0
2005-Nov-30 Wed	3.21	3.21	###	###	10,558,043	16,945,659	###	###	0.0
2005-Nov-29 Tue	###	3.22	###	3.2	4,465,176	###	###	###	0.2
2005-Nov-28 Mon	###	###	###	###			###	###	0.0
2005-Nov-25 Fri	###	###	###	###			###	###	0.0
2005-Nov-24 Thu	###	###	###	###	8,440,540	0	###	###	0.0
2005-Nov-23 Wed	###	###	###	###	1,872,089	0	73.7	73.7	0.0
2005-Nov-22 Tue	###	###	3	###			###	###	0.0
2005-Nov-21 Mon	###	###	###	###			28.0	28.0	0.0
2005-Nov-18 Fri	###	###	###	###	2,815,052	0	###	###	0.0
2005-Nov-17 Thu	###	###	###	###			76.9	76.9	0.0
2005-Nov-16 Wed	###	###	###	###			73.7	73.7	0.0
2005-Nov-15 Tue	###	3	###	###	4,906,529	###	79.7	79.7	0.0
2005-Nov-14 Mon	###	###	###	###			###	###	0.0
2005-Nov-11 Fri	###	###	###	###			73.9	73.9	0.0
2005-Nov-10 Thu	###	###	###	###			###	###	0.0
2005-Nov-09 Wed	###	###	###	###	5,265,955	0	73.4	73.4	0.0
2005-Nov-08 Tue	###	###	2.85	###			83.1	83.1	0.0
2005-Nov-07 Mon	2.88	###	2.84	###			###	###	0.0
2005-Nov-04 Fri	2.88	###	2.86	2.88	3,194,675	4,568,385	###	###	0.2
2005-Nov-03 Thu	###	###	2.85	2.85	5,667,042	###	17.3	17.3	###
2005-Nov-02 Wed	###	###	###	###			###	###	0.0
2005-Nov-01 Tue	###	###	###	###			29.9	29.9	0.0
2005-Oct-31 Mon	###	###	###	###	7,087,789	0	28.1	28.1	0.0
2005-Oct-28 Fri	###	###	2.87	2.89			###	###	###
2005-Oct-27 Thu	###	###	###	###			###	###	0.0
2005-Oct-26 Wed	2.88	###	2.88	###			84.8	84.8	0.0
2005-Oct-25 Tue	###	###	2.86	2.89	7,232,824	###	12.1	12.1	###
2005-Oct-24 Mon	###	###	###	###	3,876,720	0	###	###	0.0
2005-Oct-21 Fri	2.85	3	2.81	###	3,478,226	10,104,246	###	###	0.0
2005-Oct-20 Thu	###	###	2.87	###			###	###	0.0
2005-Oct-19 Wed	###	###	###	###			###	###	0.0
2005-Oct-18 Tue	3	3	###	###			###	###	0.0
2005-Oct-17 Mon	###	###	###	3			28.3	28.3	0.2
2005-Oct-14 Fri	###	###	3	###	13,280,551	19,920,826	73.6	73.6	0.0
2005-Oct-13 Thu	###	3	2.89	3	2,710,852	7,983,459	90.1	90.1	0.2
2005-Oct-12 Wed	###	###	###	###	5,090,176	0	65.0	65.0	0.0
2005-Oct-11 Tue	###	###	2.89	###			77.8	77.8	0.0
2005-Oct-10 Mon	3	###	###	###	4,112,159	0	###	###	0.0
2005-Oct-07 Fri	###	###	###	###	5,405,625	0	71.4	71.4	0.0
2005-Oct-06 Thu	###	###	2.89	###			###	###	0.0
2005-Oct-05 Wed	###	###	3	###			###	###	0.0
2005-Oct-04 Tue	###	###	###	###	3,936,686	0	###	###	0.0
2005-Oct-03 Mon	###	###	###	###			19.8	19.8	0.0
2005-Sep-30 Fri	###	###	###	###	5,727,340	0	22.1	22.1	0.0
2005-Sep-29 Thu	###	###	###	###	5,759,253	0	###	###	0.0
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	###	###	3	###			###	###	0.0
2005-Sep-26 Mon	3	###	###	###			###	###	0.0
2005-Sep-23 Fri	###	###	2.89	###			###	###	0.0
2005-Sep-22 Thu	2.83	2.87	2.81	2.86	3,247,279	9,222,272	###	###	0.2
2005-Sep-21 Wed	2.87	2.88	2.84	2.84			###	###	0.2
2005-Sep-20 Tue	3	3	2.88	###	3,623,258	10,652,378	###	###	0.0
2005-Sep-19 Mon	###	###	###	3			###	###	0.2
2005-Sep-16 Fri	###	###	2.87	###	7,498,756	###	###	###	0.0
2005-Sep-15 Thu	2.8	###	2.79	2.88			###	###	0.2
2005-Sep-14 Wed	2.72	2.78	2.71	2.78	3,115,088	###	86.7	86.7	0.2
2005-Sep-13 Tue	###	2.73	###	2.71			77.6	77.6	###
2005-Sep-12 Mon	2.71	2.72	###	###	1,173,754	###	###	###	0.0
2005-Sep-09 Fri	###	2.71	###	2.7			###	###	0.2
2005-Sep-08 Thu	2.72	2.75	###	###	2,108,947	###	24.2	24.2	0.0
2005-Sep-07 Wed	2.74	2.75	2.71	2.72	1,663,343	4,540,926	23.7	23.7	0.2
2005-Sep-06 Tue	###	2.74	###	2.72			84.5	84.5	0.2
2005-Sep-05 Mon	###	###	###	###			75.0	75.0	0.0
2005-Sep-02 Fri	2.71	2.72	###	###	1,211,024	###	###	###	0.0
2005-Sep-01 Thu	###	2.72	###	2.71	2,805,921	3,816,052	###	###	###
2005-Aug-31 Wed	###	###	###	###			82.6	82.6	0.0
2005-Aug-30 Tue	###	###	###	###			75.0	75.0	0.0
2005-Aug-29 Mon	###	###	2.58	2.58			###	###	0.2
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	###	###	###	###	4,619,722	0	###	###	0.0
2005-Aug-24 Wed	2.7	2.71	###	###	8,001,023	10,841,386	35.7	35.7	0.0
2005-Aug-23 Tue	2.7	2.73	###	2.72	3,510,673	###	77.0	77.0	0.2
2005-Aug-22 Mon	###	###	###	###			###	###	0.0
2005-Aug-19 Fri	###	###	###	###			###	###	0.0
2005-Aug-18 Thu	###	###	###	###			28.2	28.2	0.0
2005-Aug-17 Wed	###	###	###	###	3,985,176	0	32.3	32.3	0.0
2005-Aug-16 Tue	2.76	2.76	2.71	2.72	2,364,846	6,467,853	###	###	0.2
2005-Aug-15 Mon	2.75	2.78	2.72	2.76	3,040,943	###	69.9	69.9	0.2
2005-Aug-12 Fri	2.75	2.76	2.73	2.75			68.6	68.6	###
2005-Aug-11 Thu	2.79	2.8	2.75	2.76			21.1	21.1	0.2
2005-Aug-10 Wed	2.7	2.78	2.7	2.78			###	###	0.2
2005-Aug-09 Tue	###	2.7	###	###	2,515,057	3,395,326	70.3	70.3	0.0
2005-Aug-08 Mon	###	2.71	###	2.7			75.7	75.7	0.2
2005-Aug-05 Fri	###	2.71	###	###			###	###	0.0
2005-Aug-04 Thu	###	###	###	###			###	###	0.0
2005-Aug-03 Wed	###	###	###	###	7,551,688	0	74.3	74.3	0.0
2005-Aug-02 Tue	###	###	2.56	###			69.7	69.7	0.0
2005-Aug-01 Mon	###	###	###	###			###	###	0.0
2005-Jul-29 Fri	###	###	###	###			72.8	72.8	0.0
2005-Jul-28 Thu	###	###	2.56	2.58			###	###	0.2
2005-Jul-27 Wed	###	###	###	###	3,575,450	0	###	###	0.0
2005-Jul-26 Tue	###	2.7	###	###			68.1	68.1	0.0
2005-Jul-25 Mon	###	###	###	###			###	###	0.0
2005-Jul-22 Fri	2.58	###	2.56	###	4,192,522	5,366,428	71.2	71.2	0.0
2005-Jul-21 Thu	2.51	2.56	2.51	2.55	6,426,873	16,292,123	83.0	83.0	0.2
2005-Jul-20 Wed	2.47	2.51	2.47	2.48			69.8	69.8	0.2
2005-Jul-19 Tue	2.47	2.5	2.47	2.47	3,488,278	8,668,370	###	###	###
2005-Jul-18 Mon	2.5	2.55	2.48	2.48	4,959,655	###	###	###	0.2
2005-Jul-15 Fri	2.49	2.5	2.43	2.49			###	###	0.2
2005-Jul-14 Thu	2.81	2.81	###	2.7	6,585,353	9,252,420	6.0	6.0	0.2
2005-Jul-13 Wed	2.84	2.85	2.81	2.82			27.7	27.7	###
2005-Jul-12 Tue	2.79	2.84	2.78	2.8	3,592,771	10,095,686	###	###	0.2
2005-Jul-11 Mon	2.7	2.78	2.7	2.77			###	###	0.2
2005-Jul-08 Fri	###	2.7	###	###	2,375,420	###	84.4	84.4	0.0
2005-Jul-07 Thu	2.73	2.73	###	###	3,124,653	4,265,151	###	###	0.0
2005-Jul-06 Wed	2.79	2.8	2.71	2.72			11.4	11.4	0.2
2005-Jul-05 Tue	2.71	2.79	2.71	2.78			87.3	87.3	0.2
2005-Jul-04 Mon	2.7	2.71	###	2.71			###	###	###
2005-Jul-01 Fri	###	2.7	###	2.7	927,448	1,252,054	79.6	79.6	0.2
2005-Jun-30 Thu	###	###	###	###	1,094,782	0	###	###	0.0
2005-Jun-29 Wed	###	2.72	###	###	3,572,178	###	36.1	36.1	0.0
2005-Jun-28 Tue	###	###	###	###			78.2	78.2	0.0
2005-Jun-27 Mon	###	###	###	###			###	###	0.0
2005-Jun-24 Fri	###	###	###	###	2,437,875	0	84.1	84.1	0.0
2005-Jun-23 Thu	###	###	###	###	1,086,824	0	###	###	0.0
2005-Jun-22 Wed	###	###	###	###	5,784,944	0	35.7	35.7	0.0
2005-Jun-21 Tue	###	###	###	###	2,329,857	0	82.7	82.7	0.0
2005-Jun-20 Mon	2.58	###	2.57	###	5,037,941	6,473,754	79.2	79.2	0.0
2005-Jun-17 Fri	2.57	###	2.56	2.58			63.3	63.3	0.2
2005-Jun-16 Thu	2.52	2.58	2.52	2.56			82.4	82.4	0.2
2005-Jun-15 Wed	2.58	###	2.58	###	6,353,575	###	###	###	0.0
2005-Jun-14 Tue	###	###	2.57	2.59	3,561,471	###	23.2	23.2	0.2
2005-Jun-10 Fri	###	###	###	###			70.8	70.8	0.0
2005-Jun-09 Thu	###	###	###	###			28.6	28.6	0.0
2005-Jun-08 Wed	###	###	###	###	4,651,348	0	67.2	67.2	0.0
2005-Jun-07 Tue	###	###	2.58	###			###	###	0.0
2005-Jun-06 Mon	2.59	###	2.59	###	5,419,948	###	###	###	0.0
2005-Jun-03 Fri	2.58	###	2.57	2.59			68.7	68.7	0.2
2005-Jun-02 Thu	2.57	###	2.56	2.59			74.5	74.5	0.2
2005-Jun-01 Wed	2.48	2.57	2.48	2.56	4,064,488	###	###	###	0.2
2005-May-31 Tue	2.52	2.55	2.48	2.48	2,244,452	###	###	###	0.2
2005-May-30 Mon	2.56	2.57	2.52	2.52			###	###	###
2005-May-27 Fri	2.52	2.57	2.51	2.54	4,596,854	###	###	###	###
2005-May-26 Thu	2.52	2.55	2.48	2.52			###	###	###
2005-May-25 Wed	2.56	2.58	2.53	2.53			24.4	24.4	###
2005-May-24 Tue	2.52	2.57	2.48	2.55			75.0	75.0	0.2
2005-May-23 Mon	2.47	2.52	2.46	2.5	4,189,029	10,430,682	77.5	77.5	0.2
2005-May-20 Fri	2.49	2.49	2.41	2.45	6,250,670	15,314,141	18.1	18.1	0.2
2005-May-19 Thu	2.44	2.52	2.44	2.47			###	###	###
2005-May-18 Wed	2.42	2.47	###	2.4			25.0	25.0	###
2005-May-17 Tue	###	###	###	###			30.6	30.6	0.0
2005-May-16 Mon	2.4	2.43	###	###			32.8	32.8	0.0
2005-May-13 Fri	2.4	2.44	###	2.44	4,253,941	###	81.9	81.9	0.2
2005-May-12 Thu	###	2.43	###	2.42			###	###	0.2
2005-May-11 Wed	###	###	###	###	1,398,840	0	###	###	0.0
2005-May-10 Tue	###	###	###	###			87.9	87.9	0.0
2005-May-09 Mon	###	###	2.29	###			###	###	0.0
2005-May-06 Fri	###	###	###	###			###	###	0.0
2005-May-05 Thu	2.27	###	2.27	###			###	###	0.0
2005-May-04 Wed	###	###	2.26	2.27	3,545,459	###	34.8	34.8	0.2
2005-May-03 Tue	###	###	###	###	3,434,559	0	34.4	34.4	0.0
2005-May-02 Mon	###	###	###	###			###	###	0.0
2005-Apr-29 Fri	###	###	###	###			###	###	0.0
2005-Apr-28 Thu	###	###	###	###	2,166,643	0	74.0	74.0	0.0
2005-Apr-27 Wed	###	###	###	###			72.5	72.5	0.0
2005-Apr-26 Tue	###	###	###	###	5,841,146	0	89.2	89.2	0.0
2005-Apr-22 Fri	###	###	2.28	###	3,391,689	3,866,525	###	###	0.0
2005-Apr-21 Thu	###	###	###	###	3,087,154	0	20.7	20.7	0.0
2005-Apr-20 Wed	2.42	2.42	###	###	5,348,645	###	###	###	0.0
2005-Apr-19 Tue	2.44	2.44	2.4	2.41			16.5	16.5	0.2
2005-Apr-18 Mon	###	2.4	###	###			82.2	82.2	0.0
2005-Apr-15 Fri	2.41	2.42	###	###			###	###	0.0
2005-Apr-14 Thu	2.43	2.45	2.42	2.42			###	###	0.2
2005-Apr-13 Wed	2.45	2.49	2.44	2.48	3,673,980	###	84.6	84.6	0.2
2005-Apr-12 Tue	2.4	2.43	2.4	2.43			###	###	###
2005-Apr-11 Mon	2.41	2.43	###	2.4	1,072,424	###	###	###	###
2005-Apr-08 Fri	2.4	2.43	2.4	2.41			70.3	70.3	0.2
2005-Apr-07 Thu	###	2.43	###	2.4			###	###	###