(IIF) ING INDUSTRIAL FUND Daily Prices Page 4

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

_{Currently Sat 24-Apr-27 06:32:16 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

(IIF) ING INDUSTRIAL FUND Daily Prices Page 4...

TOC Company Info for IIF Limits

Company Details for (IIF) ING INDUSTRIAL FUND

Listing Code	IIF
Listing Name	ING INDUSTRIAL FUND
GICS Sector	Real Estate
ISIN Name	ING INDUSTRIAL FUND
ISIN Security	UNITS FULLY PAID
ISIN Code	AU000000IIF8

Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for IIF .. Monday 21st March 2011

IIF 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	###	19,147	0.2
MAX	2.87	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IIF Bottom

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

End of day Prices (full format),

450 Days for (IIF) ING INDUSTRIAL FUND

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -2.3
2005-Nov-28 Mon	2.29	2.29	2.25	2.27			22.2	22.2	0.2
2005-Nov-25 Fri	2.23	2.28	2.23	2.27			###	###	0.2
2005-Nov-24 Thu	2.25	2.27	2.22	2.27	4,516,476	10,139,488	###	###	0.2
2005-Nov-23 Wed	2.28	2.29	2.24	2.26	1,239,323	###	24.6	24.6	###
2005-Nov-22 Tue	2.27	2.27	2.22	2.25	856,772	1,923,453	###	###	###
2005-Nov-21 Mon	2.27	2.28	2.25	2.27	1,221,228	2,766,081	###	###	0.2
2005-Nov-18 Fri	2.25	2.29	2.24	2.28			78.2	78.2	0.2
2005-Nov-17 Thu	2.25	2.25	2.23	2.25			###	###	###
2005-Nov-16 Wed	2.22	2.26	2.22	2.25			80.6	80.6	###
2005-Nov-15 Tue	2.22	2.23	2.21	2.22	1,307,246	2,902,086	###	###	0.2
2005-Nov-14 Mon	2.24	2.25	2.21	2.23			###	###	###
2005-Nov-11 Fri	2.27	2.27	2.22	2.22	3,032,758	6,808,541	15.9	15.9	0.2
2005-Nov-10 Thu	2.28	2.29	2.24	2.25			21.9	21.9	###
2005-Nov-09 Wed	###	###	2.25	2.28	2,920,774	3,285,870	27.5	27.5	0.2
2005-Nov-08 Tue	###	###	2.29	###			25.0	25.0	0.0
2005-Nov-07 Mon	###	###	###	###			###	###	0.0
2005-Nov-04 Fri	###	###	###	###			###	###	0.0
2005-Nov-03 Thu	###	###	###	###			###	###	0.0
2005-Nov-02 Wed	###	###	###	###			###	###	0.0
2005-Nov-01 Tue	2.28	###	2.27	###			83.5	83.5	0.0
2005-Oct-31 Mon	2.23	2.29	2.23	2.29			###	###	###
2005-Oct-28 Fri	2.25	2.27	2.22	2.22			21.9	21.9	0.2
2005-Oct-27 Thu	2.24	2.28	2.24	2.24	1,048,227	###	###	###	###
2005-Oct-26 Wed	2.24	2.29	2.23	2.27			77.8	77.8	0.2
2005-Oct-25 Tue	2.25	2.27	2.24	2.26			###	###	###
2005-Oct-24 Mon	2.26	2.27	2.24	2.26			###	###	###
2005-Oct-21 Fri	2.25	2.28	2.25	2.26	1,007,424	###	73.9	73.9	###
2005-Oct-20 Thu	2.28	###	2.26	2.27	929,089	1,049,870	42.4	42.4	0.2
2005-Oct-19 Wed	2.26	###	2.26	2.26			###	###	###
2005-Oct-18 Tue	###	###	2.25	2.26	4,433,084	###	15.0	15.0	###
2005-Oct-17 Mon	###	###	###	###			###	###	0.0
2005-Oct-14 Fri	2.29	###	2.29	###			88.4	88.4	0.0
2005-Oct-13 Thu	###	###	###	###	1,778,949	0	###	###	0.0
2005-Oct-12 Wed	###	###	###	###	1,670,081	0	65.0	65.0	0.0
2005-Oct-11 Tue	###	###	2.28	###			###	###	0.0
2005-Oct-10 Mon	###	###	###	###	1,048,489	0	###	###	0.0
2005-Oct-07 Fri	###	###	###	###			59.3	59.3	0.0
2005-Oct-06 Thu	###	###	2.29	###			###	###	0.0
2005-Oct-05 Wed	###	###	###	###	5,219,642	0	41.8	41.8	0.0
2005-Oct-04 Tue	###	###	###	###			75.1	75.1	0.0
2005-Oct-03 Mon	###	###	###	###	786,188	0	###	###	0.0
2005-Sep-30 Fri	###	###	###	###			###	###	0.0
2005-Sep-29 Thu	2.4	2.41	###	###	2,536,772	###	###	###	0.0
2005-Sep-28 Wed	###	2.4	###	###	3,574,047	4,288,856	###	###	0.0
2005-Sep-27 Tue	2.4	2.4	###	2.4			70.7	70.7	###
2005-Sep-26 Mon	###	2.41	###	###			###	###	0.0
2005-Sep-23 Fri	###	2.41	###	2.4			###	###	###
2005-Sep-22 Thu	###	###	###	###	503,477	0	73.8	73.8	0.0
2005-Sep-21 Wed	2.4	2.41	###	###			20.0	20.0	0.0
2005-Sep-20 Tue	###	2.4	###	2.4	2,642,425	###	###	###	###
2005-Sep-19 Mon	###	###	###	###	1,170,022	0	###	###	0.0
2005-Sep-16 Fri	###	###	###	###	2,721,654	0	68.1	68.1	0.0
2005-Sep-15 Thu	###	###	###	###			73.8	73.8	0.0
2005-Sep-14 Wed	###	###	###	###	4,915,428	0	80.3	80.3	0.0
2005-Sep-13 Tue	2.27	###	2.27	###			83.2	83.2	0.0
2005-Sep-12 Mon	###	###	2.27	2.27			###	###	0.2
2005-Sep-09 Fri	2.26	2.28	2.24	2.25			###	###	###
2005-Sep-08 Thu	###	###	2.25	2.27	705,757	793,976	22.5	22.5	0.2
2005-Sep-07 Wed	2.28	###	2.25	###			###	###	0.0
2005-Sep-06 Tue	2.25	2.29	2.24	2.28			###	###	0.2
2005-Sep-05 Mon	2.25	2.25	2.24	2.25			###	###	###
2005-Sep-02 Fri	2.23	2.25	2.22	2.23			68.9	68.9	###
2005-Sep-01 Thu	2.24	2.24	2.22	2.24			64.1	64.1	###
2005-Aug-31 Wed	2.22	2.24	2.21	2.24	3,742,426	###	###	###	###
2005-Aug-30 Tue	2.21	2.23	2.2	2.22	2,824,840	6,257,020	71.2	71.2	0.2
2005-Aug-29 Mon	2.21	2.21	###	###	1,521,444	###	36.7	36.7	0.0
2005-Aug-26 Fri	2.21	2.22	2.21	2.21			###	###	0.2
2005-Aug-25 Thu	2.21	2.22	###	2.2	8,947,688	###	33.1	33.1	0.2
2005-Aug-24 Wed	2.26	2.26	2.26	2.26	0				###
2005-Aug-23 Tue	2.24	2.28	2.23	2.26			###	###	###
2005-Aug-22 Mon	2.22	2.24	2.22	2.24	811,222	1,809,025	###	###	###
2005-Aug-19 Fri	2.21	2.24	2.21	2.24	1,004,923	2,235,953	###	###	###
2005-Aug-18 Thu	2.22	2.24	2.2	2.21			###	###	0.2
2005-Aug-17 Wed	2.22	2.24	2.22	2.23	1,171,386	###	75.4	75.4	###
2005-Aug-16 Tue	2.23	2.24	2.21	2.22	3,395,270	7,554,475	###	###	0.2
2005-Aug-15 Mon	2.21	2.24	2.21	2.24	675,152	###	###	###	###
2005-Aug-12 Fri	2.23	2.25	2.23	2.24			###	###	###
2005-Aug-11 Thu	2.23	2.25	2.22	2.24	3,657,173	8,173,781	66.4	66.4	###
2005-Aug-10 Wed	###	2.24	###	2.23			###	###	###
2005-Aug-09 Tue	###	2.2	###	2.2	1,743,522	1,917,874	###	###	0.2
2005-Aug-08 Mon	###	###	###	###			28.8	28.8	0.0
2005-Aug-05 Fri	###	2.2	###	###	4,398,980	4,838,878	###	###	0.0
2005-Aug-04 Thu	2.2	2.2	###	###	760,985	837,083	###	###	0.0
2005-Aug-03 Wed	###	2.22	###	2.2	1,727,682	1,917,727	###	###	0.2
2005-Aug-02 Tue	###	2.21	###	###	3,319,053	3,667,553	79.6	79.6	0.0
2005-Aug-01 Mon	###	###	###	###			###	###	0.0
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###			33.9	33.9	0.0
2005-Jul-27 Wed	###	###	###	###			77.1	77.1	0.0
2005-Jul-26 Tue	###	###	###	###	2,122,374	0	23.2	23.2	0.0
2005-Jul-25 Mon	###	###	###	###	478,651	0	78.4	78.4	0.0
2005-Jul-22 Fri	###	###	###	###	2,394,286	0	82.1	82.1	0.0
2005-Jul-21 Thu	###	###	###	###	1,419,975	0	###	###	0.0
2005-Jul-20 Wed	###	###	###	###	3,611,125	0	71.0	71.0	0.0
2005-Jul-19 Tue	###	###	###	###			###	###	0.0
2005-Jul-18 Mon	###	###	###	###	2,388,948	0	###	###	0.0
2005-Jul-15 Fri	###	###	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	###	###			22.2	22.2	0.0
2005-Jul-13 Wed	###	###	###	###			###	###	0.0
2005-Jul-12 Tue	###	###	###	###			###	###	0.0
2005-Jul-11 Mon	###	###	###	###			77.7	77.7	0.0
2005-Jul-08 Fri	###	###	###	###			71.9	71.9	0.0
2005-Jul-07 Thu	###	###	###	###			24.1	24.1	0.0
2005-Jul-06 Wed	###	###	###	###			30.8	30.8	0.0
2005-Jul-05 Tue	###	###	###	###			###	###	0.0
2005-Jul-04 Mon	###	###	###	###	650,054	0	###	###	0.0
2005-Jul-01 Fri	###	###	###	###			###	###	0.0
2005-Jun-30 Thu	###	###	###	###			29.0	29.0	0.0
2005-Jun-29 Wed	###	###	###	###			###	###	0.0
2005-Jun-28 Tue	###	###	###	###	4,742,555	0	###	###	0.0
2005-Jun-27 Mon	###	###	###	###			###	###	0.0
2005-Jun-24 Fri	###	###	###	###			26.3	26.3	0.0
2005-Jun-23 Thu	###	###	###	###	2,678,784	0	###	###	0.0
2005-Jun-22 Wed	###	###	###	###			###	###	0.0
2005-Jun-21 Tue	###	2.2	###	###			###	###	0.0
2005-Jun-20 Mon	2.2	2.2	###	###	3,004,058	###	###	###	0.0
2005-Jun-17 Fri	###	2.22	###	2.22	3,237,724	3,593,873	79.8	79.8	0.2
2005-Jun-16 Thu	2.22	2.23	###	###			18.5	18.5	0.0
2005-Jun-15 Wed	2.23	2.25	2.23	2.24			73.0	73.0	###
2005-Jun-14 Tue	2.21	2.24	2.21	2.23	4,005,887	###	###	###	###
2005-Jun-10 Fri	2.23	2.24	2.21	2.21	4,629,844	###	23.7	23.7	0.2
2005-Jun-09 Thu	2.2	2.23	2.2	2.21			75.7	75.7	0.2
2005-Jun-08 Wed	###	2.2	###	2.2	3,170,957	3,488,052	69.4	69.4	0.2
2005-Jun-07 Tue	###	###	###	###	4,346,685	0	81.6	81.6	0.0
2005-Jun-06 Mon	###	###	###	###			###	###	0.0
2005-Jun-03 Fri	###	###	###	###			###	###	0.0
2005-Jun-02 Thu	###	###	###	###	4,746,774	0	23.9	23.9	0.0
2005-Jun-01 Wed	###	###	###	###			67.8	67.8	0.0
2005-May-31 Tue	###	###	###	###	8,031,044	0	###	###	0.0
2005-May-30 Mon	###	###	###	###			###	###	0.0
2005-May-27 Fri	###	###	###	###	3,292,746	0	###	###	0.0
2005-May-26 Thu	###	###	###	###			###	###	0.0
2005-May-25 Wed	###	###	###	###	495,723	0	###	###	0.0
2005-May-24 Tue	###	###	###	###			26.8	26.8	0.0
2005-May-23 Mon	###	###	###	###	1,039,145	0	67.3	67.3	0.0
2005-May-20 Fri	###	###	###	###			###	###	0.0
2005-May-19 Thu	###	###	###	###			69.1	69.1	0.0
2005-May-18 Wed	###	###	###	###			74.9	74.9	0.0
2005-May-17 Tue	###	###	###	###			###	###	0.0
2005-May-16 Mon	###	###	###	###			###	###	0.0
2005-May-13 Fri	###	###	###	###	1,575,724	0	76.7	76.7	0.0
2005-May-12 Thu	###	###	###	###			79.1	79.1	0.0
2005-May-11 Wed	###	###	###	###			###	###	0.0
2005-May-10 Tue	###	###	###	###			###	###	0.0
2005-May-09 Mon	###	###	###	###	1,397,928	0	75.5	75.5	0.0
2005-May-06 Fri	###	###	###	###	1,765,859	0	82.7	82.7	0.0
2005-May-05 Thu	###	###	###	###	3,086,128	0	78.4	78.4	0.0
2005-May-04 Wed	###	###	###	###	3,606,041	0	24.0	24.0	0.0
2005-May-03 Tue	###	###	###	###			32.5	32.5	0.0
2005-May-02 Mon	###	###	###	###			82.8	82.8	0.0
2005-Apr-29 Fri	###	###	###	###	2,516,043	0	###	###	0.0
2005-Apr-28 Thu	###	###	###	###			76.9	76.9	0.0
2005-Apr-27 Wed	###	###	###	###			76.2	76.2	0.0
2005-Apr-26 Tue	###	###	###	###			###	###	0.0
2005-Apr-22 Fri	###	###	###	###	5,371,871	0	###	###	0.0
2005-Apr-21 Thu	###	###	###	###	1,056,488	0	###	###	0.0
2005-Apr-20 Wed	###	###	2	###	1,062,285	1,062,285	72.6	72.6	0.0
2005-Apr-19 Tue	###	###	###	###	1,301,985	0	###	###	0.0
2005-Apr-18 Mon	2	2	###	###	2,230,743	2,230,743	###	###	0.0
2005-Apr-15 Fri	2	###	###	###			84.4	84.4	0.0
2005-Apr-14 Thu	###	2	###	2			###	###	0.1
2005-Apr-13 Wed	###	1.985	###	1.985	1,269,948	1,260,423	###	###	###
2005-Apr-12 Tue	###	###	###	###			29.2	29.2	0.0
2005-Apr-11 Mon	###	###	1.985	###	1,574,123	###	32.3	32.3	0.0
2005-Apr-08 Fri	###	###	2	###	2,914,847	2,914,847	###	###	0.0
2005-Apr-07 Thu	###	###	2	2	968,284	968,284	30.2	30.2	0.1
2005-Apr-06 Wed	###	###	2	###	560,789	560,789	25.1	25.1	0.0
2005-Apr-05 Tue	###	###	2	###			###	###	0.0
2005-Apr-04 Mon	###	###	###	###	3,076,154	0	76.8	76.8	0.0
2005-Apr-01 Fri	###	###	###	###	1,804,749	0	24.2	24.2	0.0
2005-Mar-31 Thu	###	###	###	###	1,127,482	0	###	###	0.0
2005-Mar-30 Wed	###	###	###	###	3,312,677	0	###	###	0.0
2005-Mar-29 Tue	###	###	###	###	2,304,453	0	###	###	0.0
2005-Mar-24 Thu	###	###	###	###			77.7	77.7	0.0
2005-Mar-23 Wed	###	###	###	###			###	###	0.0
2005-Mar-22 Tue	###	###	###	###	930,026	0	36.3	36.3	0.0
2005-Mar-21 Mon	###	###	###	###			78.8	78.8	0.0
2005-Mar-18 Fri	###	###	###	###			72.9	72.9	0.0
2005-Mar-17 Thu	###	###	###	###	1,446,822	0	28.9	28.9	0.0
2005-Mar-16 Wed	###	###	###	###			###	###	0.0
2005-Mar-15 Tue	###	###	###	###	492,154	0	###	###	0.0
2005-Mar-14 Mon	###	###	###	###	449,072	0	###	###	0.0
2005-Mar-11 Fri	###	###	###	###	986,726	0	66.9	66.9	0.0
2005-Mar-10 Thu	###	###	###	###			21.3	21.3	0.0
2005-Mar-09 Wed	###	###	###	###	3,114,485	0	###	###	0.0
2005-Mar-08 Tue	###	###	###	###			29.7	29.7	0.0
2005-Mar-07 Mon	###	###	###	###	6,987,274	0	68.4	68.4	0.0
2005-Mar-04 Fri	###	###	###	###	1,002,083	0	71.2	71.2	0.0
2005-Mar-03 Thu	###	###	###	###			###	###	0.0
2005-Mar-02 Wed	###	###	###	###	739,657	0	30.8	30.8	0.0
2005-Mar-01 Tue	###	###	###	###			###	###	0.0
2005-Feb-28 Mon	###	###	###	###			###	###	0.0
2005-Feb-25 Fri	###	###	###	###			###	###	0.0
2005-Feb-24 Thu	###	###	###	###	1,460,322	0	39.6	39.6	0.0
2005-Feb-23 Wed	###	###	###	###	2,024,859	0	85.2	85.2	0.0
2005-Feb-22 Tue	###	###	###	###	2,479,088	0	38.2	38.2	0.0
2005-Feb-21 Mon	###	###	###	###			###	###	0.0
2005-Feb-18 Fri	###	###	###	###	912,784	0	###	###	0.0
2005-Feb-17 Thu	###	###	###	###			###	###	0.0
2005-Feb-16 Wed	###	###	###	###	1,550,871	0	33.8	33.8	0.0
2005-Feb-15 Tue	###	###	###	###			###	###	0.0
2005-Feb-14 Mon	###	###	###	###	2,018,973	0	###	###	0.0
2005-Feb-11 Fri	###	###	###	###	645,387	0	73.0	73.0	0.0
2005-Feb-10 Thu	###	###	###	###			###	###	0.0
2005-Feb-09 Wed	###	###	###	###	751,178	0	73.8	73.8	0.0
2005-Feb-08 Tue	###	###	###	###	2,839,452	0	###	###	0.0
2005-Feb-07 Mon	###	###	###	###	3,511,859	0	###	###	0.0
2005-Feb-04 Fri	###	###	###	###	3,658,929	0	###	###	0.0
2005-Feb-03 Thu	###	###	###	###			31.7	31.7	0.0
2005-Feb-02 Wed	###	###	###	###			###	###	0.0
2005-Feb-01 Tue	###	###	###	###			###	###	0.0
2005-Jan-31 Mon	###	###	###	###			28.2	28.2	0.0
2005-Jan-28 Fri	###	###	###	###	980,875	0	###	###	0.0
2005-Jan-27 Thu	###	###	###	###	3,036,678	0	90.2	90.2	0.0
2005-Jan-25 Tue	###	###	###	###	1,061,240	0	###	###	0.0
2005-Jan-24 Mon	###	###	###	###	2,741,052	0	31.6	31.6	0.0
2005-Jan-21 Fri	###	###	###	###	1,544,742	0	67.7	67.7	0.0
2005-Jan-20 Thu	###	###	###	###			30.0	30.0	0.0
2005-Jan-19 Wed	###	###	###	###	5,191,587	0	22.0	22.0	0.0
2005-Jan-18 Tue	###	###	###	###			15.7	15.7	0.0
2005-Jan-17 Mon	###	###	###	###	591,959	0	###	###	0.0
2005-Jan-14 Fri	###	###	###	###	732,855	0	###	###	0.0
2005-Jan-13 Thu	###	###	###	###	933,457	0	###	###	0.0
2005-Jan-12 Wed	###	###	###	###			###	###	0.0
2005-Jan-11 Tue	###	###	###	###	3,048,274	0	###	###	0.0
2005-Jan-10 Mon	###	###	###	###	879,957	0	###	###	0.0
2005-Jan-07 Fri	###	###	###	###			###	###	0.0
2005-Jan-06 Thu	###	###	###	###	1,095,780	0	69.0	69.0	0.0
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	###	###	###	###	1,219,726	0	77.7	77.7	0.0
2004-Dec-31 Fri	###	###	###	###	749,541	0	###	###	0.0
2004-Dec-30 Thu	###	###	###	###	337,746	0	###	###	0.0
2004-Dec-29 Wed	###	###	###	###	813,823	0	72.7	72.7	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	###	###			77.6	77.6	0.0
2004-Dec-22 Wed	###	###	###	###	2,831,683	0	###	###	0.0
2004-Dec-21 Tue	###	###	###	###	5,010,744	0	73.4	73.4	0.0
2004-Dec-20 Mon	###	###	###	###	2,168,956	0	###	###	0.0
2004-Dec-17 Fri	###	###	###	###			65.2	65.2	0.0
2004-Dec-16 Thu	###	###	###	###	3,098,829	0	78.8	78.8	0.0
2004-Dec-15 Wed	###	###	###	###			26.2	26.2	0.0
2004-Dec-14 Tue	###	###	###	###	470,948	0	79.3	79.3	0.0
2004-Dec-13 Mon	###	2.2	###	###	1,222,643	###	37.1	37.1	0.0
2004-Dec-10 Fri	###	2.2	###	###			###	###	0.0
2004-Dec-09 Thu	###	###	###	###			###	###	0.0
2004-Dec-08 Wed	###	###	###	###			###	###	0.0
2004-Dec-07 Tue	###	###	###	###			78.4	78.4	0.0
2004-Dec-06 Mon	###	###	###	###	829,589	0	###	###	0.0
2004-Dec-03 Fri	2.2	2.2	###	###	1,314,571	1,446,028	###	###	0.0
2004-Dec-02 Thu	###	2.2	###	2.2			85.7	85.7	0.2
2004-Dec-01 Wed	###	###	###	###			74.9	74.9	0.0
2004-Nov-30 Tue	###	###	###	###	2,137,320	0	35.3	35.3	0.0
2004-Nov-29 Mon	###	###	###	###	1,247,479	0	33.5	33.5	0.0
2004-Nov-26 Fri	###	###	###	###			###	###	0.0
2004-Nov-25 Thu	###	###	###	###	880,653	0	21.3	21.3	0.0
2004-Nov-24 Wed	###	###	###	###	946,948	0	72.4	72.4	0.0
2004-Nov-23 Tue	###	###	###	###			65.0	65.0	0.0
2004-Nov-22 Mon	###	###	###	###			###	###	0.0
2004-Nov-19 Fri	###	###	###	###			31.2	31.2	0.0
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	###	###	###	###	1,593,488	0	###	###	0.0
2004-Nov-16 Tue	###	###	###	###			###	###	0.0
2004-Nov-15 Mon	###	###	###	###			24.2	24.2	0.0
2004-Nov-12 Fri	###	###	###	###	2,375,778	0	69.0	69.0	0.0
2004-Nov-11 Thu	###	###	###	###			###	###	0.0
2004-Nov-10 Wed	###	###	###	###			67.9	67.9	0.0
2004-Nov-09 Tue	###	###	###	###			###	###	0.0
2004-Nov-08 Mon	###	###	###	###			25.5	25.5	0.0
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	###	###	###	###	5,860,083	0	###	###	0.0
2004-Nov-03 Wed	###	###	###	###			83.6	83.6	0.0
2004-Nov-02 Tue	###	###	###	###			17.1	17.1	0.0
2004-Nov-01 Mon	###	###	###	###			30.2	30.2	0.0
2004-Oct-29 Fri	###	###	###	###			###	###	0.0
2004-Oct-28 Thu	###	###	###	###	1,373,726	0	68.4	68.4	0.0
2004-Oct-27 Wed	###	###	###	###			###	###	0.0
2004-Oct-26 Tue	###	###	###	###			28.9	28.9	0.0
2004-Oct-25 Mon	###	###	###	###	3,320,286	0	79.1	79.1	0.0
2004-Oct-22 Fri	###	###	###	###	580,228	0	###	###	0.0
2004-Oct-21 Thu	###	###	###	###	5,048,876	0	83.3	83.3	0.0
2004-Oct-20 Wed	###	###	###	###	1,479,678	0	###	###	0.0
2004-Oct-19 Tue	###	###	2	###	1,179,526	1,179,526	###	###	0.0
2004-Oct-18 Mon	###	###	2	###			70.6	70.6	0.0
2004-Oct-15 Fri	###	###	###	###			###	###	0.0
2004-Oct-14 Thu	###	###	###	###			24.8	24.8	0.0
2004-Oct-13 Wed	###	###	###	###			68.4	68.4	0.0
2004-Oct-12 Tue	###	###	###	###			###	###	0.0
2004-Oct-11 Mon	###	###	###	###	1,034,954	0	###	###	0.0
2004-Oct-08 Fri	###	###	2	###	867,742	867,742	73.1	73.1	0.0
2004-Oct-07 Thu	###	###	2	2	1,566,054	1,566,054	###	###	0.1
2004-Oct-06 Wed	###	###	###	###			###	###	0.0
2004-Oct-05 Tue	###	###	###	2			79.2	79.2	0.1
2004-Oct-04 Mon	###	###	###	###			###	###	0.0
2004-Oct-01 Fri	###	###	###	###	1,255,171	0	74.2	74.2	0.0
2004-Sep-30 Thu	###	###	###	###			23.5	23.5	0.0
2004-Sep-29 Wed	###	2	###	###			65.6	65.6	0.0
2004-Sep-28 Tue	###	###	###	###			###	###	0.0
2004-Sep-27 Mon	###	###	###	###	1,761,922	0	###	###	0.0
2004-Sep-24 Fri	###	###	###	###	2,125,386	0	76.5	76.5	0.0
2004-Sep-23 Thu	###	###	###	###			73.0	73.0	0.0
2004-Sep-22 Wed	2	###	###	###			###	###	0.0
2004-Sep-21 Tue	###	2	###	2	2,141,977	2,141,977	###	###	0.1
2004-Sep-20 Mon	###	###	###	###			###	###	0.0
2004-Sep-17 Fri	###	###	###	###	537,346	0	###	###	0.0
2004-Sep-16 Thu	###	2	###	2	2,850,448	2,850,448	###	###	0.1
2004-Sep-15 Wed	###	###	###	2	1,457,254	0	23.5	23.5	0.1
2004-Sep-14 Tue	###	###	###	###			72.0	72.0	0.0
2004-Sep-13 Mon	2	###	###	###			###	###	0.0
2004-Sep-10 Fri	###	2	###	2			###	###	0.1
2004-Sep-09 Thu	###	2	###	###	6,588,126	6,588,126	###	###	0.0
2004-Sep-08 Wed	###	###	###	###			###	###	0.0
2004-Sep-07 Tue	###	###	###	###	1,409,775	0	###	###	0.0
2004-Sep-06 Mon	###	###	###	###	1,439,446	0	###	###	0.0
2004-Sep-03 Fri	###	###	###	###	2,887,349	0	###	###	0.0
2004-Sep-02 Thu	###	###	###	###	2,482,179	0	74.5	74.5	0.0
2004-Sep-01 Wed	###	###	###	###			###	###	0.0
2004-Aug-31 Tue	###	###	###	###	3,301,747	0	83.6	83.6	0.0
2004-Aug-30 Mon	###	###	###	###	2,575,878	0	86.0	86.0	0.0
2004-Aug-27 Fri	###	###	###	###	1,735,729	0	19.5	19.5	0.0
2004-Aug-26 Thu	###	###	###	###			70.6	70.6	0.0
2004-Aug-25 Wed	###	###	###	###			###	###	0.0
2004-Aug-24 Tue	###	###	1.89	1.89			###	###	###
2004-Aug-23 Mon	###	###	1.89	1.89			22.1	22.1	###
2004-Aug-20 Fri	1.89	###	1.89	###	608,624	575,149	###	###	0.0
2004-Aug-19 Thu	###	###	1.89	###	791,547	###	###	###	0.0
2004-Aug-18 Wed	1.88	###	1.88	###			###	###	0.0
2004-Aug-17 Tue	1.87	1.88	1.87	1.87			###	###	###
2004-Aug-16 Mon	1.87	1.88	1.87	1.88	2,676,855	###	81.7	81.7	0.1
2004-Aug-13 Fri	1.87	1.89	1.87	1.87	5,556,356	10,445,949	73.2	73.2	###
2004-Aug-12 Thu	1.85	1.89	1.85	1.88	3,217,747	6,017,186	86.5	86.5	0.1
2004-Aug-11 Wed	1.87	1.88	1.87	1.87			71.4	71.4	###
2004-Aug-10 Tue	###	###	1.87	1.87	5,211,246	###	###	###	###
2004-Aug-09 Mon	1.88	###	1.88	1.89			78.4	78.4	###
2004-Aug-06 Fri	1.86	###	1.85	###			88.9	88.9	0.0
2004-Aug-05 Thu	###	###	1.87	1.88			###	###	0.1
2004-Aug-04 Wed	###	###	###	###	1,517,827	0	###	###	0.0
2004-Aug-03 Tue	1.89	###	1.89	###			75.5	75.5	0.0
2004-Aug-02 Mon	1.86	1.88	1.85	1.88			79.6	79.6	0.1
2004-Jul-30 Fri	1.87	1.88	1.85	1.85	486,050	906,483	17.1	17.1	0.1
2004-Jul-29 Thu	1.86	1.88	1.85	1.85			30.1	30.1	0.1
2004-Jul-28 Wed	1.82	1.86	1.82	1.86	1,148,850	2,113,884	86.5	86.5	0.1
2004-Jul-27 Tue	1.82	1.83	1.82	1.82	862,072	1,573,281	###	###	###
2004-Jul-26 Mon	1.82	1.82	1.81	1.82			74.4	74.4	###
2004-Jul-23 Fri	1.82	1.83	1.81	1.81			29.6	29.6	###
2004-Jul-22 Thu	1.84	1.84	1.82	1.82			###	###	###
2004-Jul-21 Wed	1.81	1.84	1.81	1.84	5,860,374	10,695,182	85.7	85.7	###
2004-Jul-20 Tue	1.82	1.82	1.81	1.82	1,360,250	2,468,853	###	###	###
2004-Jul-19 Mon	1.83	1.83	1.81	1.82			25.0	25.0	###
2004-Jul-16 Fri	1.84	1.84	1.82	1.82	1,502,923	2,750,349	###	###	###
2004-Jul-15 Thu	1.84	1.84	1.83	1.84	2,271,257	4,167,756	73.4	73.4	###
2004-Jul-14 Wed	1.84	1.84	1.83	1.83			###	###	###
2004-Jul-13 Tue	1.85	1.85	1.83	1.84	1,792,643	###	###	###	###
2004-Jul-12 Mon	1.85	1.86	1.84	1.85			74.4	74.4	0.1
2004-Jul-09 Fri	1.84	1.87	1.84	1.84	2,003,920	3,717,271	###	###	###
2004-Jul-08 Thu	1.86	1.87	1.85	1.87	9,402,228	17,488,144	###	###	###
2004-Jul-07 Wed	1.87	1.87	1.86	1.87	1,677,347	3,128,252	65.2	65.2	###
2004-Jul-06 Tue	1.84	1.87	1.83	1.86			75.9	75.9	0.1
2004-Jul-05 Mon	1.81	1.85	1.79	1.85			###	###	0.1
2004-Jul-02 Fri	1.8	1.81	1.78	1.8	6,322,855	11,349,524	###	###	0.1
2004-Jul-01 Thu	1.82	1.82	1.78	1.78	1,469,920	2,645,856	11.0	11.0	0.1
2004-Jun-30 Wed	1.78	1.82	1.78	1.8	739,387	###	###	###	0.1
2004-Jun-29 Tue	1.78	1.8	1.77	1.79			74.1	74.1	0.1
2004-Jun-28 Mon	1.78	1.78	1.76	1.78	1,378,847	2,440,559	74.2	74.2	0.1
2004-Jun-25 Fri	1.82	1.82	1.78	1.78			13.9	13.9	0.1
2004-Jun-24 Thu	1.79	1.83	1.79	1.81			82.0	82.0	###
2004-Jun-23 Wed	1.83	1.84	1.82	1.83	1,105,927	2,023,846	71.5	71.5	###
2004-Jun-22 Tue	1.82	1.83	1.81	1.83	1,042,625	1,897,577	###	###	###
2004-Jun-21 Mon	1.83	1.83	1.81	1.82	1,742,778	3,171,855	26.0	26.0	###
2004-Jun-18 Fri	1.84	1.84	1.82	1.83	3,850,471	###	28.3	28.3	###
2004-Jun-17 Thu	1.82	1.84	1.82	1.83	4,077,287	###	###	###	###
2004-Jun-16 Wed	1.8	1.82	1.8	1.81	3,545,040	6,416,522	75.2	75.2	###
2004-Jun-15 Tue	1.81	1.82	1.8	1.81			###	###	###
2004-Jun-14 Mon	1.81	1.81	1.79	1.81			71.8	71.8	###
2004-Jun-11 Fri	1.81	1.81	1.79	1.81			71.9	71.9	###
2004-Jun-10 Thu	1.78	1.8	1.78	1.8			80.4	80.4	0.1
2004-Jun-09 Wed	1.81	1.81	1.79	1.79	2,191,282	###	25.7	25.7	0.1
2004-Jun-08 Tue	1.82	1.82	1.8	1.81	2,387,441	###	32.2	32.2	###
2004-Jun-07 Mon	1.8	1.82	1.8	1.82	2,015,223	3,647,553	83.5	83.5	###
2004-Jun-04 Fri	1.82	1.82	1.79	1.81			###	###	###
2004-Jun-03 Thu	1.81	1.81	1.79	1.81	4,330,653	7,795,175	74.2	74.2	###
2004-Jun-02 Wed	1.8	1.82	1.8	1.81	5,707,482	10,330,542	###	###	###
2004-Jun-01 Tue	1.78	1.79	1.77	1.79			78.6	78.6	0.1
2004-May-31 Mon	1.78	1.79	1.77	1.78	2,723,785	###	###	###	0.1
2004-May-28 Fri	1.77	1.8	1.76	1.79			71.5	71.5	0.1
2004-May-27 Thu	1.75	1.76	1.74	1.75	2,504,842	4,383,473	64.3	64.3	0.1
2004-May-26 Wed	1.75	1.76	1.74	1.75			###	###	0.1
2004-May-25 Tue	1.73	1.74	1.72	1.74	4,529,372	###	80.2	80.2	0.1
2004-May-24 Mon	1.74	1.74	1.72	1.72			23.2	23.2	0.1
2004-May-21 Fri	1.74	1.74	1.73	1.74	3,208,047	###	66.5	66.5	0.1
2004-May-20 Thu	1.72	1.74	1.72	1.74			81.3	81.3	0.1
2004-May-19 Wed	1.74	1.74	1.72	1.72	1,646,981	2,849,277	###	###	0.1
2004-May-18 Tue	1.74	1.75	1.73	1.74			73.5	73.5	0.1
2004-May-17 Mon	1.74	1.75	1.74	1.75			81.5	81.5	0.1
2004-May-14 Fri	1.74	1.75	1.74	1.75	1,790,956	###	78.7	78.7	0.1
2004-May-13 Thu	1.76	1.76	1.75	1.75	2,147,081	3,768,127	30.7	30.7	0.1
2004-May-12 Wed	1.76	1.78	1.75	1.76	4,310,456	7,607,954	###	###	0.1
2004-May-11 Tue	1.72	1.73	1.72	1.72	2,114,129	3,646,872	71.2	71.2	0.1
2004-May-10 Mon	1.73	1.73	1.71	1.72	2,400,924	4,129,589	41.9	41.9	0.1
2004-May-07 Fri	1.76	1.76	1.73	1.74	4,511,289	###	###	###	0.1
2004-May-06 Thu	1.75	1.76	1.75	1.76			79.0	79.0	0.1
2004-May-05 Wed	1.74	1.76	1.73	1.74	5,427,821	9,471,547	###	###	0.1
2004-May-04 Tue	1.75	1.76	1.74	1.75			###	###	0.1
2004-May-03 Mon	1.76	1.77	1.75	1.75	3,527,272	###	36.1	36.1	0.1
2004-Apr-30 Fri	1.76	1.77	1.75	1.76	5,109,228	8,992,241	###	###	0.1
2004-Apr-29 Thu	1.77	1.77	1.76	1.76	2,119,779	###	43.5	43.5	0.1
2004-Apr-28 Wed	1.77	1.78	1.77	1.77	4,005,659	7,110,044	###	###	###
2004-Apr-27 Tue	1.76	1.8	1.76	1.77	2,116,051	3,766,570	77.9	77.9	###
2004-Apr-26 Mon	1.79	1.79	1.75	1.76	460,979	###	12.4	12.4	0.1
2004-Apr-23 Fri	1.81	1.81	1.77	1.78	7,466,452	13,364,949	16.1	16.1	0.1
2004-Apr-22 Thu	1.83	1.83	1.8	1.8			25.4	25.4	0.1
2004-Apr-21 Wed	1.82	1.83	1.82	1.83	1,026,359	###	78.6	78.6	###
2004-Apr-20 Tue	1.84	1.85	1.83	1.84	1,031,284	###	70.4	70.4	###
2004-Apr-19 Mon	1.84	1.85	1.83	1.84	3,841,671	7,068,674	###	###	###
2004-Apr-16 Fri	1.81	1.84	1.81	1.84			86.4	86.4	###
2004-Apr-15 Thu	1.81	1.82	1.8	1.81	2,285,927	4,137,527	###	###	###
2004-Apr-14 Wed	1.81	1.82	1.8	1.81	2,928,651	5,300,858	73.6	73.6	###
2004-Apr-13 Tue	1.82	1.82	1.81	1.81			###	###	###
2004-Apr-08 Thu	1.81	1.83	1.81	1.82	2,629,456	###	75.8	75.8	###
2004-Apr-07 Wed	1.82	1.82	1.81	1.81			32.9	32.9	###
2004-Apr-06 Tue	1.84	1.84	1.8	1.82			###	###	###
2004-Apr-05 Mon	1.82	1.84	1.81	1.84	865,083	1,578,776	81.1	81.1	###
2004-Apr-02 Fri	1.8	1.83	1.8	1.83	2,259,020	4,100,121	###	###	###
2004-Apr-01 Thu	1.81	1.85	1.81	1.82	1,961,989	###	71.5	71.5	###
2004-Mar-31 Wed	1.83	1.84	1.8	1.8			###	###	0.1
2004-Mar-30 Tue	1.83	1.84	1.83	1.83			70.1	70.1	###
2004-Mar-29 Mon	1.84	1.84	1.8	1.83	585,552	###	###	###	###
2004-Mar-26 Fri	1.84	1.84	1.83	1.84	1,704,625	3,127,986	66.8	66.8	###
2004-Mar-25 Thu	1.82	1.84	1.82	1.84	1,226,428	###	###	###	###
2004-Mar-24 Wed	1.89	1.89	1.86	1.86	978,383	###	###	###	0.1
2004-Mar-23 Tue	1.85	1.87	1.85	1.87			81.2	81.2	###
2004-Mar-22 Mon	1.84	1.85	1.83	1.84	1,751,788	3,223,289	75.5	75.5	###
2004-Mar-19 Fri	1.85	1.85	1.83	1.83			###	###	###
2004-Mar-18 Thu	1.86	1.86	1.83	1.83	2,701,021	4,983,383	20.8	20.8	###
2004-Mar-17 Wed	1.84	1.86	1.83	1.86	957,426	1,766,450	###	###	0.1
2004-Mar-16 Tue	1.83	1.84	1.82	1.83			###	###	###
2004-Mar-15 Mon	1.81	1.84	1.81	1.82			###	###	###
2004-Mar-12 Fri	1.81	1.84	1.8	1.82			74.6	74.6	###
2004-Mar-11 Thu	1.8	1.81	1.79	1.8	2,770,144	4,986,259	72.2	72.2	0.1
2004-Mar-10 Wed	1.84	1.85	1.79	1.79			13.6	13.6	0.1
2004-Mar-09 Tue	1.82	1.85	1.82	1.84	755,342	1,386,052	79.5	79.5	###
2004-Mar-08 Mon	1.83	1.84	1.82	1.82	2,135,324	3,907,642	27.6	27.6	###
2004-Mar-05 Fri	###	###	###	###	1,002,083	0	###	###	0.0
2004-Mar-04 Thu	1.82	1.84	1.82	1.83	1,649,351	###	###	###	###
2004-Mar-03 Wed	1.83	1.85	1.82	1.82	2,690,949	###	32.3	32.3	###
2004-Mar-02 Tue	1.81	1.84	1.81	1.83	2,006,870	###	80.7	80.7	###
2004-Mar-01 Mon	1.8	1.82	1.79	1.82	753,949	1,360,877	79.2	79.2	###
2004-Feb-27 Fri	1.79	1.79	1.78	1.79			###	###	0.1
2004-Feb-26 Thu	1.77	1.79	1.77	1.78	393,076	699,675	77.0	77.0	0.1
2004-Feb-25 Wed	1.76	1.78	1.76	1.77	599,244	###	###	###	###
2004-Feb-24 Tue	1.75	1.77	1.75	1.75			71.2	71.2	0.1