(CST) CASTILE RESOURCES LTD Daily Prices Page 7

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 25-Jun-23 04:03:50 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

(CST) CASTILE RESOURCES LTD Daily Prices Page 7...

TOC Company Info for CST Limits

Company Details for (CST) CASTILE RESOURCES LTD

Listing Code	CST
Listing Name	CASTILE RESOURCES LTD
GICS Sector	Materials
ISIN Name	CELLESTIS LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CST1

Maximum Price date available .. Friday 20th June 2025
Latest price with VOLUME for CST .. Thursday 19th June 2025

CST 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	0.047	1	###
MAX	4.72	12,861,421	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CST Bottom

<< Previous 1 2 3 4 5 6 7

End of day Prices (full format),

600 Days for (CST) CASTILE RESOURCES LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2002-Oct-11 Fri	1.7	1.75	1.7	1.7	32,040	###	74.5	74.5	###
2002-Oct-10 Thu	###	###	###	###			###	###	0.0
2002-Oct-09 Wed	1.7	1.74	1.7	1.74	45,625	78,475	90.4	90.4	0.1
2002-Oct-08 Tue	1.7	1.75	1.7	1.7			###	###	###
2002-Oct-07 Mon	1.71	1.71	###	###	27,150	###	###	###	0.0
2002-Oct-04 Fri	1.76	1.76	1.75	1.75			###	###	0.1
2002-Oct-03 Thu	1.82	1.85	1.75	1.75	149,450	###	8.9	8.9	0.1
2002-Oct-02 Wed	1.75	1.75	###	1.75	100,954	###	###	###	0.1
2002-Oct-01 Tue	1.7	1.74	1.7	1.74	16,480	28,345	###	###	0.1
2002-Sep-30 Mon	###	1.75	###	1.75			###	###	0.1
2002-Sep-27 Fri	1.75	1.8	1.74	1.74			23.7	23.7	0.1
2002-Sep-26 Thu	1.7	1.75	1.7	1.7			###	###	###
2002-Sep-25 Wed	1.7	1.7	###	1.7			81.0	81.0	###
2002-Sep-24 Tue	1.8	1.8	1.72	1.72	129,480	227,884	###	###	0.1
2002-Sep-23 Mon	###	###	1.76	1.81			2.2	2.2	###
2002-Sep-20 Fri	###	###	1.85	###			82.9	82.9	0.0
2002-Sep-19 Thu	###	###	###	###	64,186	0	###	###	0.0
2002-Sep-18 Wed	###	###	1.88	###	62,572	###	###	###	0.0
2002-Sep-17 Tue	###	###	###	###			84.9	84.9	0.0
2002-Sep-16 Mon	1.8	###	1.8	###	195,773	###	###	###	0.0
2002-Sep-13 Fri	1.75	1.85	1.75	1.8			88.7	88.7	0.1
2002-Sep-12 Thu	1.71	1.75	1.7	1.72			80.2	80.2	0.1
2002-Sep-11 Wed	1.74	1.74	###	1.71			###	###	0.1
2002-Sep-10 Tue	1.73	1.75	###	1.73	41,458	36,275	77.4	77.4	###
2002-Sep-09 Mon	1.75	1.75	1.72	1.73			22.9	22.9	###
2002-Sep-06 Fri	1.84	1.84	1.74	1.75			6.0	6.0	0.1
2002-Sep-05 Thu	1.85	1.88	1.84	1.85			###	###	0.1
2002-Sep-04 Wed	1.85	1.87	1.85	1.85	41,720	###	77.3	77.3	0.1
2002-Sep-03 Tue	1.86	1.89	1.86	1.86			###	###	0.1
2002-Sep-02 Mon	1.85	1.85	1.85	1.85	0				0.1
2002-Aug-30 Fri	1.8	1.85	1.8	1.85	31,555	57,587	###	###	0.1
2002-Aug-29 Thu	1.81	1.83	1.79	1.79	22,380	###	26.3	26.3	0.1
2002-Aug-28 Wed	1.84	1.86	1.81	1.86			###	###	0.1
2002-Aug-27 Tue	1.74	1.88	1.74	1.84	104,420	###	###	###	###
2002-Aug-26 Mon	1.75	1.79	1.73	1.78			84.6	84.6	0.1
2002-Aug-23 Fri	1.77	1.77	###	1.75			22.1	22.1	0.1
2002-Aug-22 Thu	1.76	1.79	###	1.79	66,559	59,570	###	###	0.1
2002-Aug-21 Wed	1.8	1.83	1.76	1.76	44,850	###	14.0	14.0	0.1
2002-Aug-20 Tue	###	1.8	###	1.79			###	###	0.1
2002-Aug-19 Mon	###	###	###	###			###	###	0.0
2002-Aug-16 Fri	###	###	###	###	21,982	0	###	###	0.0
2002-Aug-15 Thu	###	###	###	###	28,450	0	83.0	83.0	0.0
2002-Aug-14 Wed	###	###	1.58	###	17,270	13,643	###	###	0.0
2002-Aug-13 Tue	###	###	1.59	###	25,820	20,526	###	###	0.0
2002-Aug-12 Mon	###	###	###	###			###	###	0.0
2002-Aug-09 Fri	###	###	1.56	###			###	###	0.0
2002-Aug-08 Thu	###	###	###	###	46,779	0	5.5	5.5	0.0
2002-Aug-07 Wed	###	###	###	###	17,144	0	###	###	0.0
2002-Aug-06 Tue	1.57	###	1.57	###	36,175	###	98.1	98.1	0.0
2002-Aug-05 Mon	###	###	1.58	###	39,041	30,842	###	###	0.0
2002-Aug-02 Fri	###	###	###	###			###	###	0.0
2002-Aug-01 Thu	1.7	1.73	###	###			###	###	0.0
2002-Jul-31 Wed	###	###	###	###			###	###	0.0
2002-Jul-30 Tue	###	###	###	###	55,525	0	23.0	23.0	0.0
2002-Jul-29 Mon	###	###	1.56	1.56	8,525	6,649	###	###	###
2002-Jul-26 Fri	###	###	1.56	###	88,446	68,987	81.6	81.6	0.0
2002-Jul-25 Thu	###	###	###	###			14.6	14.6	0.0
2002-Jul-24 Wed	###	###	1.55	1.55	70,924	###	9.9	9.9	###
2002-Jul-23 Tue	###	###	1.55	###			###	###	0.0
2002-Jul-22 Mon	###	###	1.52	###	163,527	124,280	###	###	0.0
2002-Jul-19 Fri	1.85	1.85	1.72	1.73	194,220	346,682	###	###	###
2002-Jul-18 Thu	1.86	###	1.82	1.87	79,850	###	###	###	###
2002-Jul-17 Wed	1.78	1.82	1.75	1.82	56,758	###	###	###	###
2002-Jul-16 Tue	1.81	1.82	1.77	1.78	37,520	67,348	23.6	23.6	0.1
2002-Jul-15 Mon	1.78	1.89	1.78	1.81	148,555	###	88.5	88.5	###
2002-Jul-12 Fri	1.8	1.85	1.78	1.78	183,150	###	###	###	0.1
2002-Jul-11 Thu	1.85	1.85	1.77	1.8			###	###	0.1
2002-Jul-10 Wed	1.84	1.87	1.83	1.87			###	###	###
2002-Jul-09 Tue	1.88	###	1.84	1.84			12.9	12.9	###
2002-Jul-08 Mon	###	###	###	###			###	###	0.0
2002-Jul-05 Fri	###	###	###	###	178,083	0	###	###	0.0
2002-Jul-04 Thu	1.87	###	1.85	###	119,059	110,129	83.7	83.7	0.0
2002-Jul-03 Wed	###	###	1.84	1.87	29,580	###	23.1	23.1	###
2002-Jul-02 Tue	1.89	###	1.89	###	95,750	90,483	78.4	78.4	0.0
2002-Jul-01 Mon	###	###	1.85	1.87			###	###	###
2002-Jun-28 Fri	###	###	1.82	###			66.3	66.3	0.0
2002-Jun-27 Thu	###	###	###	###	304,882	0	###	###	0.0
2002-Jun-26 Wed	1.75	1.75	###	###	215,926	###	###	###	0.0
2002-Jun-25 Tue	1.82	1.84	1.72	1.75	178,982	318,587	14.9	14.9	0.1
2002-Jun-24 Mon	###	###	1.81	1.83	169,480	153,379	###	###	###
2002-Jun-21 Fri	###	###	1.89	###			26.5	26.5	0.0
2002-Jun-20 Thu	###	###	1.89	###			13.3	13.3	0.0
2002-Jun-19 Wed	###	###	###	2			###	###	0.1
2002-Jun-18 Tue	###	###	###	###			###	###	0.0
2002-Jun-17 Mon	###	2.2	###	###	144,174	###	32.0	32.0	0.0
2002-Jun-14 Fri	###	###	###	###			96.1	96.1	0.0
2002-Jun-13 Thu	1.89	2	1.89	###			94.3	94.3	0.0
2002-Jun-12 Wed	1.86	###	1.86	1.87			###	###	###
2002-Jun-11 Tue	2	###	1.85	1.85			4.6	4.6	0.1
2002-Jun-07 Fri	1.78	###	1.78	###	577,954	514,379	###	###	0.0
2002-Jun-06 Thu	###	###	1.85	1.87			###	###	###
2002-Jun-05 Wed	2.27	2.27	###	###			5.3	5.3	0.0
2002-Jun-04 Tue	###	###	2.2	###	484,286	###	79.2	79.2	0.0
2002-Jun-03 Mon	###	###	###	###			98.0	98.0	0.0
2002-May-31 Fri	2.2	2.2	###	###	876,325	963,957	9.0	9.0	0.0
2002-May-30 Thu	###	2.24	###	2.24	1,196,852	1,340,474	99.2	99.2	###
2002-May-29 Wed	1.88	###	1.8	###	387,828	349,045	###	###	0.0
2002-May-28 Tue	###	###	1.83	1.83			###	###	###
2002-May-27 Mon	1.7	1.72	###	1.71	82,052	###	74.9	74.9	0.1
2002-May-24 Fri	1.7	1.75	###	1.71			###	###	0.1
2002-May-23 Thu	###	1.71	###	1.71	95,828	###	###	###	0.1
2002-May-22 Wed	###	1.7	###	###			20.6	20.6	0.0
2002-May-21 Tue	1.7	1.75	###	###			###	###	0.0
2002-May-20 Mon	1.74	1.76	1.7	1.7	165,623	286,527	###	###	###
2002-May-17 Fri	###	1.75	###	1.71	201,676	###	###	###	0.1
2002-May-16 Thu	###	1.75	###	###	188,528	###	###	###	0.0
2002-May-15 Wed	1.81	1.81	1.58	###			1.3	1.3	0.0
2002-May-14 Tue	1.56	1.8	1.56	1.8			99.6	99.6	0.1
2002-May-13 Mon	1.46	1.5	1.46	1.5	154,375	228,475	91.6	91.6	0.1
2002-May-10 Fri	1.45	1.46	1.45	1.46			###	###	0.1
2002-May-09 Thu	1.45	1.45	1.43	1.45	231,243	332,989	79.1	79.1	###
2002-May-08 Wed	1.46	1.46	1.41	1.45			23.9	23.9	###
2002-May-07 Tue	1.4	1.49	1.4	1.45			92.9	92.9	###
2002-May-06 Mon	1.42	1.46	1.4	1.4			25.3	25.3	###
2002-May-03 Fri	###	1.43	###	1.4	153,540	109,781	###	###	###
2002-May-02 Thu	1.4	1.43	###	###	137,840	98,555	###	###	0.0
2002-May-01 Wed	1.4	1.43	1.4	1.41	56,748	###	###	###	###
2002-Apr-30 Tue	1.4	1.43	1.4	1.42			85.1	85.1	###
2002-Apr-29 Mon	1.41	1.42	###	###	132,922	94,374	27.9	27.9	0.0
2002-Apr-26 Fri	###	1.43	###	1.43			87.4	87.4	0.1
2002-Apr-24 Wed	1.46	1.49	###	###			7.1	7.1	0.0
2002-Apr-23 Tue	###	1.46	###	1.46			97.8	97.8	0.1
2002-Apr-22 Mon	###	1.4	###	###			###	###	0.0
2002-Apr-19 Fri	1.45	1.47	###	###			###	###	0.0
2002-Apr-18 Thu	###	1.43	###	1.43	238,885	###	95.6	95.6	0.1
2002-Apr-17 Wed	###	###	###	###			###	###	0.0
2002-Apr-16 Tue	###	###	1.29	###			83.1	83.1	0.0
2002-Apr-15 Mon	###	###	###	###			###	###	0.0
2002-Apr-12 Fri	1.22	###	1.2	###			99.3	99.3	0.0
2002-Apr-11 Thu	###	###	1.25	1.27			###	###	###
2002-Apr-10 Wed	###	###	###	###			###	###	0.0
2002-Apr-09 Tue	###	###	###	###			32.3	32.3	0.0
2002-Apr-08 Mon	###	1.4	###	###	75,187	###	84.9	84.9	0.0
2002-Apr-05 Fri	###	###	###	###	103,949	0	###	###	0.0
2002-Apr-04 Thu	1.41	1.42	###	###	260,245	184,773	11.0	11.0	0.0
2002-Apr-03 Wed	1.41	1.43	1.41	1.43			###	###	0.1
2002-Apr-02 Tue	1.47	1.47	1.42	1.42	66,942	###	13.3	13.3	###
2002-Mar-28 Thu	1.48	1.48	1.47	1.47			###	###	###
2002-Mar-27 Wed	1.49	1.49	1.46	1.49	72,820	###	70.2	70.2	###
2002-Mar-26 Tue	1.49	1.5	1.48	1.48	42,848	63,843	###	###	0.1
2002-Mar-25 Mon	1.5	1.52	1.45	1.49			30.4	30.4	###
2002-Mar-22 Fri	1.5	1.52	1.45	1.48			###	###	0.1
2002-Mar-21 Thu	1.5	1.53	1.44	1.53	118,246	###	###	###	###
2002-Mar-20 Wed	1.59	###	1.5	1.5	158,184	###	4.1	4.1	0.1
2002-Mar-19 Tue	1.48	1.57	1.48	1.57	270,541	412,575	95.5	95.5	0.1
2002-Mar-18 Mon	1.44	1.47	1.43	1.46	56,977	###	###	###	0.1
2002-Mar-15 Fri	1.47	1.47	1.43	1.45	72,450	105,052	###	###	###
2002-Mar-14 Thu	1.45	1.45	1.41	1.41	48,922	69,958	13.2	13.2	###
2002-Mar-13 Wed	1.45	1.45	1.41	###			28.0	28.0	0.0
2002-Mar-12 Tue	1.4	1.46	1.4	1.42			83.1	83.1	###
2002-Mar-11 Mon	1.41	1.45	###	###	125,243	###	15.3	15.3	0.0
2002-Mar-08 Fri	1.43	1.45	###	1.45	221,989	160,942	80.1	80.1	###
2002-Mar-07 Thu	1.5	1.5	1.42	1.47			###	###	###
2002-Mar-06 Wed	1.5	1.5	1.47	1.48			21.2	21.2	0.1
2002-Mar-05 Tue	1.49	1.51	1.45	1.5	217,586	322,027	###	###	0.1
2002-Mar-04 Mon	1.528	1.55	1.45	1.45	159,343	###	6.8	6.8	###
2002-Mar-01 Fri	###	###	1.51	1.52			2.8	2.8	0.1
2002-Feb-28 Thu	1.59	1.72	1.59	###			88.2	88.2	0.0
2002-Feb-27 Wed	1.49	1.59	1.41	1.59			###	###	###
2002-Feb-26 Tue	1.52	1.55	1.47	1.47	182,956	###	###	###	###
2002-Feb-25 Mon	1.48	1.57	1.45	1.5			###	###	0.1
2002-Feb-22 Fri	1.44	###	1.44	1.48			###	###	0.1
2002-Feb-21 Thu	###	1.45	###	1.44			###	###	0.1
2002-Feb-20 Wed	1.4	1.4	###	###	250,951	###	9.0	9.0	0.0
2002-Feb-19 Tue	###	1.47	1.4	1.4			###	###	###
2002-Feb-18 Mon	1.48	1.53	1.45	1.45	164,723	###	###	###	###
2002-Feb-15 Fri	1.55	1.55	1.46	1.47			5.7	5.7	###
2002-Feb-14 Thu	1.47	1.56	1.42	1.55	506,784	###	###	###	###
2002-Feb-13 Wed	1.54	1.55	1.48	1.48			8.5	8.5	0.1
2002-Feb-12 Tue	1.59	1.59	1.52	1.53			###	###	###
2002-Feb-11 Mon	###	###	1.55	1.58			16.2	16.2	0.1
2002-Feb-08 Fri	###	###	###	###	68,759	0	26.1	26.1	0.0
2002-Feb-07 Thu	1.59	###	1.59	###	93,350	###	###	###	0.0
2002-Feb-06 Wed	###	###	1.55	1.59	279,085	###	15.6	15.6	###
2002-Feb-05 Tue	###	###	###	###	168,125	0	###	###	0.0
2002-Feb-04 Mon	1.7	1.7	###	###			###	###	0.0
2002-Feb-01 Fri	1.657	1.7	###	1.7			87.5	87.5	###
2002-Jan-31 Thu	###	1.7	###	###	167,256	###	###	###	0.0
2002-Jan-30 Wed	###	1.7	###	###			19.5	19.5	0.0
2002-Jan-29 Tue	1.77	1.78	###	###	413,923	###	###	###	0.0
2002-Jan-28 Mon	1.76	1.76	1.76	1.76	0				0.1
2002-Jan-25 Fri	###	###	1.75	1.76			1.3	1.3	0.1
2002-Jan-24 Thu	###	1.89	1.78	1.876			92.4	92.4	###
2002-Jan-23 Wed	###	1.76	###	1.73			###	###	###
2002-Jan-22 Tue	1.47	###	1.47	###	1,355,389	###	98.0	98.0	0.0
2002-Jan-21 Mon	1.46	1.46	###	1.45			27.0	27.0	###
2002-Jan-18 Fri	###	###	1.47	1.49			3.4	3.4	###
2002-Jan-17 Thu	1.71	1.71	###	###			###	###	0.0
2002-Jan-16 Wed	1.75	1.77	1.71	1.71			16.0	16.0	0.1
2002-Jan-15 Tue	1.77	1.8	1.72	1.72	164,122	288,854	12.8	12.8	0.1
2002-Jan-14 Mon	1.81	1.82	1.76	1.79	109,040	195,181	28.3	28.3	0.1
2002-Jan-11 Fri	1.82	1.83	1.8	1.82	83,153	150,922	###	###	###
2002-Jan-10 Thu	1.85	1.85	1.82	1.82	49,373	###	###	###	###
2002-Jan-09 Wed	1.85	1.88	1.82	1.85	97,454	180,289	71.0	71.0	0.1
2002-Jan-08 Tue	###	###	1.76	###	128,728	113,280	91.2	91.2	0.0
2002-Jan-07 Mon	###	###	1.81	###			5.5	5.5	0.0
2002-Jan-04 Fri	###	###	1.85	1.87	192,186	177,772	###	###	###
2002-Jan-03 Thu	###	###	1.85	1.89			###	###	###
2002-Jan-02 Wed	###	###	###	###	557,727	0	###	###	0.0
2001-Dec-31 Mon	1.787	1.84	1.75	1.84			###	###	###
2001-Dec-28 Fri	1.87	1.89	1.73	1.78			3.3	3.3	0.1
2001-Dec-27 Thu	1.7	###	1.7	###			98.4	98.4	0.0
2001-Dec-24 Mon	1.848	1.848	1.7	1.71	362,741	###	1.3	1.3	0.1
2001-Dec-21 Fri	1.89	###	1.84	1.84			###	###	###
2001-Dec-20 Thu	###	###	1.87	1.89	166,121	155,323	18.9	18.9	###
2001-Dec-19 Wed	###	###	1.88	###			###	###	0.0
2001-Dec-18 Tue	###	###	###	###	261,621	0	###	###	0.0
2001-Dec-17 Mon	1.89	###	1.89	###			92.6	92.6	0.0
2001-Dec-14 Fri	###	###	1.85	1.89			19.3	19.3	###
2001-Dec-13 Thu	###	###	1.88	###			10.9	10.9	0.0
2001-Dec-12 Wed	###	###	###	2.045	196,551	0	14.8	14.8	###
2001-Dec-11 Tue	2.21	2.25	###	###	302,925	###	###	###	0.0
2001-Dec-10 Mon	2.28	###	2.21	2.21			10.0	10.0	0.2
2001-Dec-07 Fri	2.24	###	###	2.28			###	###	0.2
2001-Dec-06 Thu	2.46	2.55	2.21	###	1,246,680	###	###	###	0.0
2001-Dec-05 Wed	###	###	1.81	###			99.0	99.0	0.0
2001-Dec-04 Tue	2.228	2.25	###	2	1,740,187	###	1.4	1.4	0.1
2001-Dec-03 Mon	2.7	2.72	###	###			###	###	0.0
2001-Nov-30 Fri	###	###	###	2.649			###	###	###
2001-Nov-29 Thu	###	3.2	###	###	1,820,223	2,912,356	###	###	0.0
2001-Nov-28 Wed	2.848	2.87	2.75	2.81	211,181	###	20.1	20.1	###
2001-Nov-27 Tue	###	###	2.86	2.86	143,875	205,741	12.1	12.1	0.2
2001-Nov-26 Mon	###	###	2.87	###	153,245	###	###	###	0.0
2001-Nov-23 Fri	###	###	###	###	136,683	0	71.2	71.2	0.0
2001-Nov-22 Thu	###	###	###	###			###	###	0.0
2001-Nov-21 Wed	###	###	2.8	2.83	360,655	###	5.8	5.8	0.2
2001-Nov-20 Tue	###	###	###	3			21.1	21.1	0.2
2001-Nov-19 Mon	2.947	###	2.88	###			64.6	64.6	0.0
2001-Nov-16 Fri	2.75	###	2.48	2.85			91.5	91.5	###
2001-Nov-15 Thu	###	###	###	2.83			###	###	0.2
2001-Nov-14 Wed	###	###	###	###	1,003,346	0	###	###	0.0
2001-Nov-13 Tue	###	3.2	###	###	1,108,045	1,772,872	###	###	0.0
2001-Nov-12 Mon	2.72	2.89	2.72	2.89	606,881	###	###	###	###
2001-Nov-09 Fri	2.55	2.73	2.55	###			###	###	0.0
2001-Nov-08 Thu	2.52	2.54	2.45	2.52			65.4	65.4	###
2001-Nov-07 Wed	2.7	2.7	2.48	2.5	593,349	1,536,773	4.1	4.1	0.2
2001-Nov-06 Tue	###	###	2.56	###			70.1	70.1	0.0
2001-Nov-05 Mon	2.457	2.59	###	2.53			90.7	90.7	###
2001-Nov-02 Fri	###	###	2.29	2.382	2,881,172	3,298,941	1.2	1.2	###
2001-Nov-01 Thu	###	2.51	###	2.51			###	###	###
2001-Oct-31 Wed	###	###	1.88	###			90.7	90.7	0.0
2001-Oct-30 Tue	1.71	###	1.7	###	1,280,053	1,088,045	###	###	0.0
2001-Oct-29 Mon	###	1.74	###	1.7			###	###	###
2001-Oct-26 Fri	###	###	1.56	###	289,928	226,143	###	###	0.0
2001-Oct-25 Thu	###	###	1.54	1.59	450,480	###	10.9	10.9	###
2001-Oct-24 Wed	1.47	###	1.47	###			###	###	0.0
2001-Oct-23 Tue	1.44	1.47	1.42	1.46	192,827	###	###	###	0.1
2001-Oct-22 Mon	1.45	1.47	###	###			14.7	14.7	0.0
2001-Oct-19 Fri	1.46	1.49	1.42	1.43	181,185	263,624	###	###	0.1
2001-Oct-18 Thu	###	1.46	###	1.44			###	###	0.1
2001-Oct-17 Wed	1.4	1.5	1.28	###	504,922	701,841	8.4	8.4	0.0
2001-Oct-16 Tue	1.56	1.56	###	1.4			###	###	###
2001-Oct-15 Mon	1.71	1.74	1.53	1.54			1.2	1.2	###
2001-Oct-12 Fri	1.4	1.54	###	1.54			###	###	###
2001-Oct-11 Thu	1.53	1.53	###	###	510,556	390,575	2.0	2.0	0.0
2001-Oct-10 Wed	1.58	1.58	1.42	1.47	434,943	###	###	###	###
2001-Oct-09 Tue	1.53	###	1.5	1.55	498,559	###	75.5	75.5	###
2001-Oct-08 Mon	1.7	1.7	1.54	1.54	534,573	###	###	###	###
2001-Oct-05 Fri	1.59	1.74	1.58	###			89.4	89.4	0.0
2001-Oct-04 Thu	###	###	1.56	1.56			###	###	###
2001-Oct-03 Wed	###	1.7	1.55	1.55	842,177	###	10.9	10.9	###
2001-Oct-02 Tue	###	1.52	###	1.5	1,113,427	###	96.5	96.5	0.1
2001-Oct-01 Mon	1.22	###	1.22	1.28	232,245	###	94.1	94.1	###
2001-Sep-28 Fri	1.2	1.21	###	1.21			###	###	###
2001-Sep-27 Thu	###	1.2	###	1.2			79.7	79.7	0.1
2001-Sep-26 Wed	###	1.21	###	###			###	###	0.0
2001-Sep-25 Tue	1.188	1.22	###	###			21.6	21.6	0.0
2001-Sep-24 Mon	1.152	1.152	###	###	196,178	###	34.3	34.3	0.0
2001-Sep-21 Fri	###	###	###	###			86.8	86.8	0.0
2001-Sep-20 Thu	1.24	1.24	###	###	195,854	121,429	###	###	0.0
2001-Sep-19 Wed	###	1.23	###	###	408,044	250,947	81.5	81.5	0.0
2001-Sep-18 Tue	###	###	###	###			78.0	78.0	0.0
2001-Sep-17 Mon	###	###	0.88	1			###	###	###
2001-Sep-14 Fri	###	1.25	###	1.155			###	###	0.1
2001-Sep-13 Thu	###	1.29	1.2	1.21	242,527	301,946	###	###	###
2001-Sep-12 Wed	###	1.27	###	###	509,087	323,270	###	###	0.0
2001-Sep-11 Tue	1.23	###	1.22	###			97.3	97.3	0.0
2001-Sep-10 Mon	1.28	1.29	1.2	1.22			9.7	9.7	0.1
2001-Sep-07 Fri	1.22	1.29	1.2	1.29			###	###	0.1
2001-Sep-06 Thu	1.343	###	1.24	1.24			###	###	0.1
2001-Sep-05 Wed	###	###	1.26	###	555,045	349,678	###	###	0.0
2001-Sep-04 Tue	1	1.24	1	1.21	623,583	###	###	###	###
2001-Sep-03 Mon	###	###	###	###			###	###	0.0
2001-Aug-31 Fri	###	###	###	###			###	###	0.0
2001-Aug-30 Thu	###	###	###	1.2	275,146	0	###	###	0.1
2001-Aug-29 Wed	1.29	1.29	1.23	1.25			13.8	13.8	###
2001-Aug-28 Tue	###	1.41	1.25	1.345			9.8	9.8	###
2001-Aug-27 Mon	1.288	1.42	1.27	###			93.4	93.4	0.0
2001-Aug-24 Fri	1	1.24	1	1.2	1,764,240	1,975,948	###	###	0.1
2001-Aug-23 Thu	###	###	###	###			78.1	78.1	0.0
2001-Aug-22 Wed	###	###	###	###	165,950	0	90.0	90.0	0.0
2001-Aug-21 Tue	###	###	###	###			81.9	81.9	0.0
2001-Aug-20 Mon	0.955	###	###	###			19.1	19.1	0.0
2001-Aug-17 Fri	###	###	###	###	329,379	0	78.4	78.4	0.0
2001-Aug-16 Thu	0.84	0.89	0.83	0.88	204,780	###	95.7	95.7	0.1
2001-Aug-15 Wed	0.87	0.88	0.85	0.85	113,078	###	17.1	17.1	###
2001-Aug-14 Tue	0.956	###	###	###			###	###	0.0
2001-Aug-13 Mon	###	###	###	###	238,225	0	###	###	0.0
2001-Aug-10 Fri	###	###	###	###			###	###	0.0
2001-Aug-09 Thu	0.85	###	0.85	###			96.6	96.6	0.0
2001-Aug-08 Wed	###	###	0.82	0.85	607,685	249,150	###	###	###
2001-Aug-07 Tue	###	1	###	###			###	###	0.0
2001-Aug-06 Mon	0.86	###	0.85	###	1,674,559	711,687	97.7	97.7	0.0
2001-Aug-03 Fri	0.78	0.86	0.77	0.822	1,140,222	929,280	93.5	93.5	0.1
2001-Aug-02 Thu	0.7	0.77	0.7	0.75	905,271	665,374	###	###	###
2001-Aug-01 Wed	###	0.73	###	###			95.0	95.0	0.0
2001-Jul-31 Tue	0.58	###	0.57	0.59	456,445	130,086	###	###	0.0
2001-Jul-30 Mon	0.53	0.58	0.51	0.55	460,679	251,070	###	###	###
2001-Jul-27 Fri	0.49	0.53	0.485	0.53	220,357	###	96.8	96.8	0.0
2001-Jul-26 Thu	0.5	0.5	0.49	0.49			###	###	###
2001-Jul-25 Wed	0.48	0.5	0.48	0.5	61,080	29,929	###	###	0.0
2001-Jul-24 Tue	0.5	0.5	0.48	0.485	140,248	68,721	17.4	17.4	0.0
2001-Jul-23 Mon	0.5	0.52	0.49	0.5			###	###	0.0
2001-Jul-20 Fri	###	0.52	0.47	0.5			###	###	0.0
2001-Jul-19 Thu	0.5	0.52	0.49	###			29.8	29.8	0.0
2001-Jul-18 Wed	0.54	0.54	###	0.5	386,258	104,289	4.4	4.4	0.0
2001-Jul-17 Tue	0.5	0.53	0.49	0.52			###	###	0.0
2001-Jul-16 Mon	0.5	0.5	0.485	0.485			###	###	0.0
2001-Jul-13 Fri	0.485	0.5	0.48	0.5			89.2	89.2	0.0
2001-Jul-12 Thu	0.51	0.51	0.47	0.48			###	###	0.0
2001-Jul-11 Wed	0.53	0.53	0.5	0.5	200,120	###	###	###	0.0
2001-Jul-10 Tue	0.53	0.53	0.51	0.53			68.0	68.0	0.0
2001-Jul-09 Mon	0.52	0.54	0.5	0.53			86.2	86.2	0.0
2001-Jul-06 Fri	0.51	0.54	0.5	0.52	388,257	###	###	###	0.0
2001-Jul-05 Thu	0.453	0.53	0.453	0.5	740,579	###	97.0	97.0	0.0
2001-Jul-04 Wed	0.42	0.455	0.42	0.455			97.3	97.3	0.0
2001-Jul-03 Tue	0.42	0.43	0.42	0.42			66.9	66.9	###
2001-Jul-02 Mon	0.41	0.44	0.41	0.43			###	###	###
2001-Jun-29 Fri	0.42	0.42	###	0.41			17.4	17.4	###
2001-Jun-28 Thu	0.41	0.42	0.41	0.42			###	###	###
2001-Jun-27 Wed	0.425	0.425	0.42	0.425			70.6	70.6	###
2001-Jun-26 Tue	0.41	0.43	0.4	0.41			71.4	71.4	###
2001-Jun-25 Mon	###	###	###	0.41	254,250	0	###	###	###
2001-Jun-22 Fri	0.42	0.43	0.42	0.43			###	###	###
2001-Jun-21 Thu	0.43	0.43	0.4	0.4			5.2	5.2	0.0
2001-Jun-20 Wed	0.42	0.42	0.42	0.42	0				###
2001-Jun-19 Tue	0.42	0.45	0.42	0.42	141,129	###	###	###	###
2001-Jun-18 Mon	0.45	0.45	0.42	0.42	50,650	###	7.1	7.1	###
2001-Jun-15 Fri	0.46	0.46	0.43	0.43	133,521	###	4.8	4.8	###
2001-Jun-14 Thu	0.45	0.46	0.44	0.44			18.6	18.6	###
2001-Jun-13 Wed	###	0.45	0.43	0.45	326,052	###	91.2	91.2	0.0
2001-Jun-12 Tue	###	0.445	0.43	###	153,380	###	76.6	76.6	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	0.44	0.45	###	###			###	###	0.0
2001-Jun-07 Thu	0.44	0.45	###	###			28.8	28.8	0.0
2001-Jun-06 Wed	0.44	0.45	0.44	0.44			###	###	###
2001-Jun-05 Tue	0.453	0.453	0.44	0.44			###	###	###
2001-Jun-04 Mon	0.445	0.47	0.44	0.455			88.8	88.8	0.0
2001-Jun-01 Fri	0.42	0.445	0.42	0.445			###	###	###
2001-May-31 Thu	###	0.42	0.4	0.42			93.0	93.0	###
2001-May-30 Wed	0.42	0.43	0.4	0.4	348,278	###	###	###	0.0
2001-May-29 Tue	###	###	0.4	0.42	127,842	###	13.5	13.5	###
2001-May-28 Mon	###	0.44	###	###			96.7	96.7	0.0
2001-May-25 Fri	0.4	###	0.4	###			###	###	0.0
2001-May-24 Thu	0.43	0.43	###	###			###	###	0.0
2001-May-23 Wed	0.425	0.44	0.42	0.42			27.5	27.5	###
2001-May-22 Tue	0.43	0.45	0.42	0.42			###	###	###
2001-May-21 Mon	0.46	0.46	0.43	0.43			5.7	5.7	###
2001-May-18 Fri	0.46	0.47	0.45	0.45			###	###	0.0
2001-May-17 Thu	0.48	0.49	0.45	0.47	386,550	181,678	###	###	###
2001-May-16 Wed	###	###	0.43	0.44	525,284	###	###	###	###
2001-May-15 Tue	0.5	0.5	0.48	###			23.8	23.8	0.0
2001-May-14 Mon	0.49	0.51	0.48	0.483			###	###	0.0
2001-May-11 Fri	###	0.47	0.42	0.47	623,759	277,572	###	###	###
2001-May-10 Thu	0.52	0.52	###	0.46	1,245,950	323,947	###	###	0.0
2001-May-09 Wed	0.54	###	0.51	0.52	4,961,350	1,265,144	###	###	0.0
2001-May-08 Tue	###	0.53	0.42	0.49	2,635,221	1,251,729	98.9	98.9	###
2001-May-07 Mon	###	0.45	###	0.41	2,931,722	###	99.8	99.8	###
2001-May-04 Fri	0.285	###	0.285	0.325	2,851,474	###	98.9	98.9	###
2001-May-03 Thu	0.275	0.28	0.275	0.28			82.6	82.6	###
2001-May-02 Wed	###	0.275	0.26	0.27			82.8	82.8	###
2001-May-01 Tue	0.26	0.27	0.26	###			###	###	0.0
2001-Apr-30 Mon	0.27	0.27	###	###			20.0	20.0	0.0
2001-Apr-27 Fri	0.275	0.28	0.27	0.275			71.5	71.5	###
2001-Apr-26 Thu	0.28	0.285	0.27	0.275			###	###	###
2001-Apr-25 Wed	0.27	0.27	0.27	0.27	0				###
2001-Apr-24 Tue	###	###	0.26	0.27	2,136,673	###	2.5	2.5	###