(IGP) INVESTOR GROUP LIMITED Daily Prices Page 2

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Wed 24-May-01 10:03:47 AM 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

(IGP) INVESTOR GROUP LIMITED Daily Prices Page 2...

TOC Company Info for IGP Limits

Company Details for (IGP) INVESTOR GROUP LIMITED

Listing Code	IGP
Listing Name	INVESTOR GROUP LIMITED
GICS Sector	Diversified Financials
ISIN Name	INVESTOR GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IGP1

Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for IGP .. Wednesday 26th October 2005

IGP 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	###	2	0.0
MAX	###	1,383,149	98.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IGP Bottom

<< Previous 1 2 3 4 5 6 Next >>

End of day Prices (full format),

300 Days for (IGP) INVESTOR GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2004-Aug-20 Fri	###	###	###	###			###	###	0.0
2004-Aug-19 Thu	###	###	###	###			###	###	0.0
2004-Aug-18 Wed	3.29	###	3.25	###			79.6	79.6	0.0
2004-Aug-17 Tue	3.22	3.24	3.2	3.24			###	###	###
2004-Aug-16 Mon	3.2	3.24	3.2	3.22	100,423	###	###	###	0.2
2004-Aug-13 Fri	###	###	###	###			###	###	0.0
2004-Aug-12 Thu	###	###	###	###	53,682	0	###	###	0.0
2004-Aug-11 Wed	###	###	###	###			###	###	0.0
2004-Aug-10 Tue	###	###	###	###	9,071	0	###	###	0.0
2004-Aug-09 Mon	###	###	###	###	49,081	0	###	###	0.0
2004-Aug-06 Fri	###	###	###	###	38,929	0	75.4	75.4	0.0
2004-Aug-05 Thu	###	###	###	###			71.9	71.9	0.0
2004-Aug-04 Wed	###	###	###	###	5,872	0	###	###	0.0
2004-Aug-03 Tue	###	###	###	###			76.5	76.5	0.0
2004-Aug-02 Mon	###	###	###	###	8,550	0	68.4	68.4	0.0
2004-Jul-30 Fri	###	###	###	###			23.4	23.4	0.0
2004-Jul-29 Thu	###	###	###	###			84.0	84.0	0.0
2004-Jul-28 Wed	###	###	###	###			###	###	0.0
2004-Jul-27 Tue	###	###	###	###	187,956	0	76.7	76.7	0.0
2004-Jul-26 Mon	###	###	###	###			###	###	0.0
2004-Jul-23 Fri	###	###	###	###	10,020	0	###	###	0.0
2004-Jul-22 Thu	###	###	###	###	68,554	0	###	###	0.0
2004-Jul-21 Wed	###	###	3	###			###	###	0.0
2004-Jul-20 Tue	###	###	###	###			###	###	0.0
2004-Jul-19 Mon	###	###	###	3			74.7	74.7	0.2
2004-Jul-16 Fri	###	###	###	###	342,348	0	###	###	0.0
2004-Jul-15 Thu	###	###	###	###	6,675	0	###	###	0.0
2004-Jul-14 Wed	###	###	###	###			###	###	0.0
2004-Jul-13 Tue	###	###	###	###			26.1	26.1	0.0
2004-Jul-12 Mon	###	###	###	###			74.4	74.4	0.0
2004-Jul-09 Fri	###	###	###	###			###	###	0.0
2004-Jul-08 Thu	###	###	###	###	23,241	0	###	###	0.0
2004-Jul-07 Wed	2.85	###	2.85	###	28,455	40,548	85.8	85.8	0.0
2004-Jul-06 Tue	###	###	###	###			###	###	0.0
2004-Jul-05 Mon	###	###	###	###	281,220	0	80.4	80.4	0.0
2004-Jul-02 Fri	###	###	###	###	7,683	0	###	###	0.0
2004-Jul-01 Thu	###	3	###	###			###	###	0.0
2004-Jun-30 Wed	###	###	###	###	22,458	0	###	###	0.0
2004-Jun-29 Tue	3	3	###	###	51,370	77,055	###	###	0.0
2004-Jun-28 Mon	###	###	###	###	14,350	0	74.2	74.2	0.0
2004-Jun-25 Fri	###	###	###	###	117,649	0	73.1	73.1	0.0
2004-Jun-24 Thu	###	###	###	###	205,672	0	###	###	0.0
2004-Jun-23 Wed	###	###	###	###	209,983	0	###	###	0.0
2004-Jun-22 Tue	###	###	###	###	12,486	0	###	###	0.0
2004-Jun-21 Mon	###	###	###	###			73.9	73.9	0.0
2004-Jun-18 Fri	###	###	###	###			###	###	0.0
2004-Jun-17 Thu	2.85	###	2.85	###			###	###	0.0
2004-Jun-16 Wed	###	###	2.85	2.85	9,626	###	###	###	###
2004-Jun-15 Tue	###	###	###	###			###	###	0.0
2004-Jun-14 Mon	###	###	###	###	9,084	0	71.8	71.8	0.0
2004-Jun-11 Fri	###	###	###	###	9,084	0	71.9	71.9	0.0
2004-Jun-10 Thu	###	###	###	###			###	###	0.0
2004-Jun-09 Wed	###	###	###	###			82.2	82.2	0.0
2004-Jun-08 Tue	###	###	###	###	3,550	0	###	###	0.0
2004-Jun-07 Mon	###	###	###	###			74.2	74.2	0.0
2004-Jun-04 Fri	###	###	###	###	14,684	0	###	###	0.0
2004-Jun-03 Thu	2.88	###	2.88	###			###	###	0.0
2004-Jun-02 Wed	2.87	2.88	2.86	2.88	6,655	###	71.6	71.6	0.2
2004-Jun-01 Tue	2.86	2.86	2.85	2.85	44,857	###	###	###	###
2004-May-31 Mon	2.8	2.86	2.8	2.84			83.8	83.8	0.2
2004-May-28 Fri	2.75	2.83	2.75	2.8	83,726	###	###	###	0.2
2004-May-27 Thu	2.71	2.74	2.7	2.74	45,075	###	###	###	0.2
2004-May-26 Wed	###	2.73	###	2.73	21,052	###	88.4	88.4	###
2004-May-25 Tue	###	2.7	###	2.7			###	###	0.2
2004-May-24 Mon	###	###	###	###	42,970	0	###	###	0.0
2004-May-21 Fri	2.7	2.71	###	2.7	106,582	###	66.5	66.5	0.2
2004-May-20 Thu	2.77	2.79	2.52	2.73			19.5	19.5	###
2004-May-19 Wed	2.81	2.81	###	2.77	17,773	24,971	19.1	19.1	0.2
2004-May-18 Tue	2.86	2.86	2.85	2.85	8,371	###	33.2	33.2	###
2004-May-17 Mon	2.88	2.88	2.85	2.88			###	###	0.2
2004-May-14 Fri	2.88	2.88	2.88	2.88			75.8	75.8	0.2
2004-May-13 Thu	2.83	###	2.83	###	22,729	###	###	###	0.0
2004-May-12 Wed	###	###	2.8	2.8			###	###	0.2
2004-May-11 Tue	###	###	###	###	44,150	0	80.3	80.3	0.0
2004-May-10 Mon	###	###	###	###			25.9	25.9	0.0
2004-May-07 Fri	###	###	###	###	15,885	0	###	###	0.0
2004-May-06 Thu	3	###	###	###			###	###	0.0
2004-May-05 Wed	###	###	###	###	23,359	0	###	###	0.0
2004-May-04 Tue	###	###	###	###	28,047	0	###	###	0.0
2004-May-03 Mon	###	###	###	###	101,925	0	###	###	0.0
2004-Apr-30 Fri	###	###	###	###			###	###	0.0
2004-Apr-29 Thu	3	###	3	###	30,458	45,687	###	###	0.0
2004-Apr-28 Wed	3	3	###	3	61,776	###	###	###	0.2
2004-Apr-27 Tue	3	3	3	3			74.4	74.4	0.2
2004-Apr-26 Mon	3	3	3	3			###	###	0.2
2004-Apr-23 Fri	3	3	###	3			67.6	67.6	0.2
2004-Apr-22 Thu	###	###	3	3			###	###	0.2
2004-Apr-21 Wed	3	###	###	###	76,987	0	###	###	0.0
2004-Apr-20 Tue	###	###	3	3	81,278	###	24.0	24.0	0.2
2004-Apr-19 Mon	###	###	###	###			###	###	0.0
2004-Apr-16 Fri	###	###	###	###			###	###	0.0
2004-Apr-15 Thu	###	###	###	###	2,678	0	30.6	30.6	0.0
2004-Apr-14 Wed	2.89	###	2.89	###			88.4	88.4	0.0
2004-Apr-13 Tue	2.85	2.87	2.85	2.86			###	###	0.2
2004-Apr-08 Thu	2.87	2.87	2.87	2.87			###	###	###
2004-Apr-07 Wed	2.85	2.85	2.85	2.85	3,370	###	77.0	77.0	###
2004-Apr-06 Tue	2.89	2.89	2.85	2.85			24.3	24.3	###
2004-Apr-05 Mon	2.89	###	2.8	###			###	###	0.0
2004-Apr-02 Fri	2.88	###	2.88	###			75.4	75.4	0.0
2004-Apr-01 Thu	2.88	2.88	2.88	2.88			###	###	0.2
2004-Mar-31 Wed	2.88	2.88	2.88	2.88			68.6	68.6	0.2
2004-Mar-30 Tue	###	###	2.88	2.88	6,676	###	26.7	26.7	0.2
2004-Mar-29 Mon	###	###	###	###			21.9	21.9	0.0
2004-Mar-26 Fri	###	###	2.88	###			###	###	0.0
2004-Mar-25 Thu	2.86	###	2.85	###			84.3	84.3	0.0
2004-Mar-24 Wed	###	###	2.85	2.86			21.9	21.9	0.2
2004-Mar-23 Tue	###	###	###	###	9,327	0	###	###	0.0
2004-Mar-22 Mon	###	###	###	###			75.5	75.5	0.0
2004-Mar-19 Fri	###	3	###	###	7,120	10,680	27.0	27.0	0.0
2004-Mar-18 Thu	###	###	###	###	1,040	0	74.7	74.7	0.0
2004-Mar-17 Wed	###	3	###	3	47,020	###	73.7	73.7	0.2
2004-Mar-16 Tue	###	###	###	###			###	###	0.0
2004-Mar-15 Mon	###	###	3	3			29.2	29.2	0.2
2004-Mar-12 Fri	###	###	3	###	28,925	43,387	70.5	70.5	0.0
2004-Mar-11 Thu	###	###	###	###	16,925	0	80.7	80.7	0.0
2004-Mar-10 Wed	3	###	3	###	239,683	359,524	###	###	0.0
2004-Mar-09 Tue	###	###	###	###			###	###	0.0
2004-Mar-08 Mon	3	3	###	###	260,883	391,324	16.9	16.9	0.0
2004-Mar-05 Fri	4.47	4.54	4.47	4.5	172,689	###	73.1	73.1	###
2004-Mar-04 Thu	3	3	###	3			###	###	0.2
2004-Mar-03 Wed	###	###	###	3			###	###	0.2
2004-Mar-02 Tue	###	###	###	###			72.9	72.9	0.0
2004-Mar-01 Mon	###	###	2.89	###			###	###	0.0
2004-Feb-27 Fri	###	###	2.88	2.88			30.5	30.5	0.2
2004-Feb-26 Thu	2.88	###	2.88	2.88	412,140	593,481	73.5	73.5	0.2
2004-Feb-25 Wed	###	###	2.86	2.86			###	###	0.2
2004-Feb-24 Tue	2.86	###	2.86	###	32,053	###	###	###	0.0
2004-Feb-23 Mon	2.87	2.87	2.87	2.87			71.8	71.8	###
2004-Feb-20 Fri	###	###	###	###			###	###	0.0
2004-Feb-19 Thu	2.88	###	2.88	###			74.3	74.3	0.0
2004-Feb-18 Wed	2.82	2.88	2.82	2.88			###	###	0.2
2004-Feb-17 Tue	2.85	2.85	2.84	2.85			###	###	###
2004-Feb-16 Mon	###	###	2.85	2.85			13.6	13.6	###
2004-Feb-13 Fri	2.89	###	2.87	###			76.9	76.9	0.0
2004-Feb-12 Thu	2.76	2.8	2.76	2.8	14,846	41,271	###	###	0.2
2004-Feb-11 Wed	2.75	2.79	2.75	2.76	23,988	66,446	70.1	70.1	0.2
2004-Feb-10 Tue	2.73	2.75	2.73	2.75	184,250	504,845	74.5	74.5	###
2004-Feb-09 Mon	2.73	2.73	2.73	2.73	1,324	###	71.2	71.2	###
2004-Feb-06 Fri	2.73	2.73	2.73	2.73	3,676	###	66.1	66.1	###
2004-Feb-05 Thu	2.74	2.74	2.74	2.74			74.1	74.1	0.2
2004-Feb-04 Wed	2.72	2.75	2.72	2.75	24,943	###	80.8	80.8	###
2004-Feb-03 Tue	2.74	2.74	2.72	2.72	13,953	###	###	###	0.2
2004-Feb-02 Mon	2.74	2.76	2.74	2.76			77.8	77.8	0.2
2004-Jan-30 Fri	2.78	2.78	2.74	2.74			###	###	0.2
2004-Jan-29 Thu	2.71	2.75	2.71	2.75			###	###	###
2004-Jan-28 Wed	###	2.72	###	2.72			###	###	0.2
2004-Jan-27 Tue	2.7	2.7	###	2.7			78.7	78.7	0.2
2004-Jan-23 Fri	2.72	2.72	2.71	2.72			64.1	64.1	0.2
2004-Jan-22 Thu	2.7	2.71	2.7	2.71	289,246	###	68.9	68.9	###
2004-Jan-21 Wed	2.7	2.7	2.7	2.7			70.2	70.2	0.2
2004-Jan-20 Tue	2.72	2.72	2.7	2.7			###	###	0.2
2004-Jan-19 Mon	2.7	2.7	2.7	2.7			73.6	73.6	0.2
2004-Jan-16 Fri	2.7	2.74	2.7	2.72	44,455	###	###	###	0.2
2004-Jan-15 Thu	###	###	###	###	15,380	0	87.9	87.9	0.0
2004-Jan-14 Wed	###	###	###	###			72.1	72.1	0.0
2004-Jan-13 Tue	###	###	###	###			76.2	76.2	0.0
2004-Jan-12 Mon	###	###	###	###			69.5	69.5	0.0
2004-Jan-09 Fri	2.7	2.7	2.7	2.7	26,070	70,389	###	###	0.2
2004-Jan-08 Thu	###	2.7	###	2.7			###	###	0.2
2004-Jan-07 Wed	###	###	###	###			37.0	37.0	0.0
2004-Jan-06 Tue	###	###	###	###	17,344	0	80.0	80.0	0.0
2004-Jan-05 Mon	###	###	###	###			###	###	0.0
2004-Jan-02 Fri	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	###	###	###	###			###	###	0.0
2003-Dec-30 Tue	###	###	###	###	2,228	0	13.9	13.9	0.0
2003-Dec-29 Mon	###	###	###	###	0				0.0
2003-Dec-24 Wed	###	###	###	###			###	###	0.0
2003-Dec-23 Tue	###	###	###	###			###	###	0.0
2003-Dec-22 Mon	###	###	###	###			###	###	0.0
2003-Dec-19 Fri	###	###	###	###			26.1	26.1	0.0
2003-Dec-18 Thu	###	###	###	###			80.3	80.3	0.0
2003-Dec-17 Wed	###	###	###	###			80.3	80.3	0.0
2003-Dec-16 Tue	2.57	###	2.57	###			###	###	0.0
2003-Dec-15 Mon	2.59	###	2.57	2.57			###	###	###
2003-Dec-12 Fri	2.59	###	2.59	###	4,250	###	###	###	0.0
2003-Dec-11 Thu	2.56	2.56	2.56	2.56	6,280	16,076	76.2	76.2	0.2
2003-Dec-10 Wed	###	###	2.56	2.59	63,141	80,820	35.4	35.4	0.2
2003-Dec-09 Tue	###	###	###	###	85,728	0	###	###	0.0
2003-Dec-08 Mon	###	###	###	###			22.8	22.8	0.0
2003-Dec-05 Fri	###	###	###	###	164,581	0	70.4	70.4	0.0
2003-Dec-04 Thu	2.7	2.7	###	2.7	8,785	11,859	71.5	71.5	0.2
2003-Dec-03 Wed	2.7	2.75	2.7	2.7	17,785	###	###	###	0.2
2003-Dec-02 Tue	2.7	2.7	2.7	2.7	33,649	90,852	###	###	0.2
2003-Dec-01 Mon	2.7	2.7	###	###			32.4	32.4	0.0
2003-Nov-28 Fri	###	2.7	###	2.7			88.4	88.4	0.2
2003-Nov-27 Thu	###	###	###	###	26,581	0	67.7	67.7	0.0
2003-Nov-26 Wed	###	###	###	###			###	###	0.0
2003-Nov-25 Tue	###	###	###	###			71.8	71.8	0.0
2003-Nov-24 Mon	###	###	###	###	29,043	0	###	###	0.0
2003-Nov-21 Fri	###	###	###	###			###	###	0.0
2003-Nov-20 Thu	###	###	###	###			30.6	30.6	0.0
2003-Nov-19 Wed	###	###	###	###	177,947	0	###	###	0.0
2003-Nov-18 Tue	###	###	###	###			###	###	0.0
2003-Nov-17 Mon	###	###	###	###	32,347	0	80.8	80.8	0.0
2003-Nov-14 Fri	###	###	###	###	39,325	0	###	###	0.0
2003-Nov-13 Thu	###	###	###	###			###	###	0.0
2003-Nov-12 Wed	###	###	###	###	74,027	0	###	###	0.0
2003-Nov-11 Tue	###	###	###	###	19,186	0	###	###	0.0
2003-Nov-10 Mon	###	###	###	###			###	###	0.0
2003-Nov-07 Fri	###	###	###	###			71.8	71.8	0.0
2003-Nov-06 Thu	###	###	###	###			###	###	0.0
2003-Nov-05 Wed	###	###	###	###			###	###	0.0
2003-Nov-04 Tue	2.55	###	2.55	###			###	###	0.0
2003-Nov-03 Mon	2.58	###	2.55	###			###	###	0.0
2003-Oct-31 Fri	2.5	2.52	2.5	2.5	149,747	###	70.3	70.3	0.2
2003-Oct-30 Thu	2.44	2.49	2.44	2.49			###	###	0.2
2003-Oct-29 Wed	2.4	2.43	2.4	2.43			79.2	79.2	###
2003-Oct-28 Tue	###	###	###	###			78.6	78.6	0.0
2003-Oct-27 Mon	###	###	###	###			###	###	0.0
2003-Oct-24 Fri	###	###	###	###			81.7	81.7	0.0
2003-Oct-23 Thu	###	###	###	###	8,955	0	###	###	0.0
2003-Oct-22 Wed	###	###	###	###			###	###	0.0
2003-Oct-21 Tue	###	###	###	###			71.9	71.9	0.0
2003-Oct-20 Mon	###	###	###	###			22.1	22.1	0.0
2003-Oct-17 Fri	###	###	###	###			###	###	0.0
2003-Oct-16 Thu	###	###	###	###	133,475	0	68.6	68.6	0.0
2003-Oct-15 Wed	###	###	###	###			###	###	0.0
2003-Oct-14 Tue	###	###	###	###	81,146	0	69.4	69.4	0.0
2003-Oct-13 Mon	###	2.4	###	###	23,129	27,754	66.3	66.3	0.0
2003-Oct-10 Fri	###	###	###	###			###	###	0.0
2003-Oct-09 Thu	###	###	###	###	23,572	0	###	###	0.0
2003-Oct-08 Wed	2.28	###	2.28	###	38,242	###	73.9	73.9	0.0
2003-Oct-07 Tue	2.27	2.27	2.26	2.26			###	###	###
2003-Oct-06 Mon	2.26	###	2.26	2.26			69.9	69.9	###
2003-Oct-03 Fri	2.25	2.26	2.25	2.26			68.6	68.6	###
2003-Oct-02 Thu	2.26	2.26	2.25	2.25			###	###	###
2003-Oct-01 Wed	###	2.25	###	2.25	64,251	72,282	###	###	###
2003-Sep-30 Tue	###	###	###	###	3,981	0	###	###	0.0
2003-Sep-29 Mon	###	###	###	###	28,650	0	29.2	29.2	0.0
2003-Sep-26 Fri	###	###	###	###			31.9	31.9	0.0
2003-Sep-25 Thu	###	2.2	###	2.2			###	###	0.2
2003-Sep-24 Wed	2.2	2.2	2.2	2.2	521	1,146	64.9	64.9	0.2
2003-Sep-23 Tue	###	2.2	###	2.2			###	###	0.2
2003-Sep-22 Mon	###	###	###	###	17,689	0	###	###	0.0
2003-Sep-19 Fri	2.25	2.25	###	###	35,387	###	6.9	6.9	0.0
2003-Sep-18 Thu	###	###	2.27	2.27			23.1	23.1	0.2
2003-Sep-17 Wed	###	###	###	###	15,821	0	###	###	0.0
2003-Sep-16 Tue	###	###	2.28	2.28	12,150	13,850	27.2	27.2	0.2
2003-Sep-15 Mon	###	###	###	###			72.5	72.5	0.0
2003-Sep-12 Fri	###	###	###	###	18,150	0	###	###	0.0
2003-Sep-11 Thu	###	###	###	###			###	###	0.0
2003-Sep-10 Wed	###	###	2.28	###			###	###	0.0
2003-Sep-09 Tue	###	###	2.27	###			31.8	31.8	0.0
2003-Sep-08 Mon	###	###	###	###			72.3	72.3	0.0
2003-Sep-05 Fri	###	###	###	###	55,628	0	###	###	0.0
2003-Sep-04 Thu	###	###	###	###			22.9	22.9	0.0
2003-Sep-03 Wed	###	###	###	###			###	###	0.0
2003-Sep-02 Tue	###	2.45	###	2.4	39,470	48,350	###	###	###
2003-Sep-01 Mon	###	###	2.26	###			###	###	0.0
2003-Aug-29 Fri	2.25	###	2.25	###			81.5	81.5	0.0
2003-Aug-28 Thu	2.22	2.25	2.2	2.21	486,981	###	###	###	0.2
2003-Aug-27 Wed	###	2.2	###	2.2	146,140	160,754	81.8	81.8	0.2
2003-Aug-26 Tue	###	###	###	###			###	###	0.0
2003-Aug-25 Mon	###	###	###	###			###	###	0.0
2003-Aug-22 Fri	###	###	###	###			###	###	0.0
2003-Aug-21 Thu	###	###	###	###			74.9	74.9	0.0
2003-Aug-20 Wed	###	###	###	###			###	###	0.0
2003-Aug-19 Tue	###	###	###	###	10,150	0	72.4	72.4	0.0
2003-Aug-18 Mon	###	###	###	###			###	###	0.0
2003-Aug-15 Fri	###	###	###	###	102,854	0	87.7	87.7	0.0
2003-Aug-14 Thu	###	###	###	###			###	###	0.0
2003-Aug-13 Wed	###	###	###	###			###	###	0.0
2003-Aug-12 Tue	###	###	###	###	414,480	0	###	###	0.0
2003-Aug-11 Mon	###	###	###	###			###	###	0.0
2003-Aug-08 Fri	###	###	###	###			82.3	82.3	0.0
2003-Aug-07 Thu	###	###	###	###			###	###	0.0
2003-Aug-06 Wed	###	###	###	###	18,840	0	###	###	0.0
2003-Aug-05 Tue	###	###	###	###	121,954	0	###	###	0.0
2003-Aug-04 Mon	###	###	###	###			###	###	0.0
2003-Aug-01 Fri	###	###	###	###			68.0	68.0	0.0
2003-Jul-31 Thu	###	###	###	###			###	###	0.0
2003-Jul-30 Wed	###	###	###	###	235,740	0	76.4	76.4	0.0
2003-Jul-29 Tue	###	###	###	###	33,546	0	###	###	0.0
2003-Jul-28 Mon	###	###	###	###			###	###	0.0
2003-Jul-25 Fri	###	###	###	###			###	###	0.0
2003-Jul-24 Thu	###	###	###	###	180,941	0	69.0	69.0	0.0
2003-Jul-23 Wed	1.87	###	1.87	###	11,041	10,323	82.2	82.2	0.0
2003-Jul-22 Tue	###	###	1.87	1.87	14,949	13,977	###	###	###
2003-Jul-21 Mon	###	###	1.86	###			###	###	0.0
2003-Jul-18 Fri	###	###	###	###			###	###	0.0
2003-Jul-17 Thu	###	###	###	###	141,626	0	81.7	81.7	0.0
2003-Jul-16 Wed	###	###	1.85	1.85	101,958	###	9.4	9.4	0.1
2003-Jul-15 Tue	1.8	###	1.8	###			###	###	0.0
2003-Jul-14 Mon	1.73	1.79	1.73	1.79	43,645	###	###	###	0.1
2003-Jul-11 Fri	1.7	1.7	1.7	1.7	127,277	216,370	66.9	66.9	###
2003-Jul-10 Thu	1.7	1.73	1.7	1.7			68.8	68.8	###
2003-Jul-09 Wed	###	1.7	###	1.7			71.8	71.8	###
2003-Jul-08 Tue	1.7	1.7	###	1.7	25,281	21,488	74.3	74.3	###
2003-Jul-07 Mon	###	1.7	###	1.7	27,750	23,587	77.4	77.4	###
2003-Jul-04 Fri	###	1.7	###	###	60,750	###	###	###	0.0
2003-Jul-03 Thu	###	###	###	###			###	###	0.0
2003-Jul-02 Wed	###	###	###	###			77.4	77.4	0.0
2003-Jul-01 Tue	1.57	###	1.57	###			###	###	0.0
2003-Jun-30 Mon	1.51	1.58	1.5	1.54			###	###	###
2003-Jun-27 Fri	1.53	1.53	1.51	1.52			24.5	24.5	0.1
2003-Jun-25 Wed	1.58	1.58	1.5	1.5	35,520	###	###	###	0.1
2003-Jun-24 Tue	1.59	1.59	1.59	1.59			###	###	###
2003-Jun-23 Mon	###	###	1.59	###	65,388	51,983	72.4	72.4	0.0
2003-Jun-20 Fri	1.59	###	1.58	###			74.4	74.4	0.0
2003-Jun-19 Thu	1.55	1.59	1.55	1.59	70,720	###	88.5	88.5	###