(MAP) MICROBA LIFE SCIENCES LIMITED Daily Prices Page 8

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 Tue 25-May-13 11:07:16 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

(MAP) MICROBA LIFE SCIENCES LIMITED Daily Prices Page 8...

TOC Company Info for MAP Limits

Company Details for (MAP) MICROBA LIFE SCIENCES LIMITED

Listing Code	MAP
Listing Name	MICROBA LIFE SCIENCES LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	MACQUARIE AIRPORTS
ISIN Security	STAPLED SECURITIES FULLY PAID
ISIN Code	AU000000MAP6

Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for MAP .. Wednesday 7th May 2025

MAP 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	###	9	###
MAX	###	###	99.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MAP Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>

End of day Prices (full format),

300 Days for (MAP) MICROBA LIFE SCIENCES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Sep-21 Thu	###	###	###	###	12,113,127	0	79.5	79.5	0.0
2006-Sep-20 Wed	###	###	###	###	6,240,475	0	###	###	0.0
2006-Sep-19 Tue	###	###	###	###	8,356,981	0	17.0	17.0	0.0
2006-Sep-18 Mon	###	###	###	###	4,466,279	0	###	###	0.0
2006-Sep-15 Fri	###	###	###	###			68.8	68.8	0.0
2006-Sep-14 Thu	###	###	###	###			###	###	0.0
2006-Sep-13 Wed	###	###	###	###	9,882,855	0	29.5	29.5	0.0
2006-Sep-12 Tue	###	###	###	###	7,607,780	0	###	###	0.0
2006-Sep-11 Mon	###	###	###	###			###	###	0.0
2006-Sep-08 Fri	###	###	###	###			29.2	29.2	0.0
2006-Sep-07 Thu	###	###	###	###	3,915,370	0	21.3	21.3	0.0
2006-Sep-06 Wed	3	3	###	###			###	###	0.0
2006-Sep-05 Tue	###	###	###	###			22.7	22.7	0.0
2006-Sep-04 Mon	3	###	###	###	3,290,355	0	###	###	0.0
2006-Sep-01 Fri	###	###	###	3			78.7	78.7	0.2
2006-Aug-31 Thu	###	###	###	###	18,178,079	0	71.9	71.9	0.0
2006-Aug-30 Wed	###	###	###	###	11,652,857	0	73.2	73.2	0.0
2006-Aug-29 Tue	###	###	###	###	7,676,284	0	68.7	68.7	0.0
2006-Aug-28 Mon	###	###	2.89	2.89	6,915,049	9,992,245	###	###	###
2006-Aug-25 Fri	###	###	2.89	###			77.8	77.8	0.0
2006-Aug-24 Thu	###	###	2.86	2.89	8,811,971	###	###	###	###
2006-Aug-23 Wed	###	###	###	###	7,553,557	0	###	###	0.0
2006-Aug-22 Tue	###	###	###	###	5,578,255	0	26.4	26.4	0.0
2006-Aug-21 Mon	###	###	###	###			71.5	71.5	0.0
2006-Aug-18 Fri	###	###	###	###	4,460,521	0	###	###	0.0
2006-Aug-17 Thu	###	3	###	3	3,211,743	###	71.1	71.1	0.2
2006-Aug-16 Wed	###	###	###	###	5,798,674	0	###	###	0.0
2006-Aug-15 Tue	###	###	###	###			79.1	79.1	0.0
2006-Aug-14 Mon	2.89	###	2.88	###			77.3	77.3	0.0
2006-Aug-11 Fri	###	###	2.89	###	13,197,043	19,069,727	###	###	0.0
2006-Aug-10 Thu	###	###	###	###			68.7	68.7	0.0
2006-Aug-09 Wed	###	###	###	###	5,427,328	0	###	###	0.0
2006-Aug-08 Tue	###	###	###	###	3,231,746	0	80.2	80.2	0.0
2006-Aug-07 Mon	###	###	###	###	1,639,425	0	###	###	0.0
2006-Aug-04 Fri	###	###	###	###			36.4	36.4	0.0
2006-Aug-03 Thu	3	###	3	###	6,287,576	###	76.9	76.9	0.0
2006-Aug-02 Wed	###	###	###	###			###	###	0.0
2006-Aug-01 Tue	###	###	###	###	4,136,340	0	###	###	0.0
2006-Jul-31 Mon	###	###	###	###			###	###	0.0
2006-Jul-28 Fri	###	###	###	###	5,303,781	0	###	###	0.0
2006-Jul-27 Thu	###	###	###	###	6,759,628	0	59.8	59.8	0.0
2006-Jul-26 Wed	###	###	###	###			###	###	0.0
2006-Jul-25 Tue	###	###	###	###	3,372,429	0	25.8	25.8	0.0
2006-Jul-24 Mon	###	###	###	###			75.8	75.8	0.0
2006-Jul-21 Fri	###	###	###	###			###	###	0.0
2006-Jul-20 Thu	###	###	###	###			33.4	33.4	0.0
2006-Jul-19 Wed	###	###	###	###			75.6	75.6	0.0
2006-Jul-18 Tue	###	###	###	###	14,857,222	0	###	###	0.0
2006-Jul-17 Mon	###	###	###	###	12,475,724	0	80.5	80.5	0.0
2006-Jul-14 Fri	###	###	###	###			###	###	0.0
2006-Jul-13 Thu	###	###	###	###	7,665,229	0	###	###	0.0
2006-Jul-12 Wed	###	###	###	###	4,506,041	0	33.2	33.2	0.0
2006-Jul-11 Tue	###	###	###	###			###	###	0.0
2006-Jul-10 Mon	###	###	###	###	9,805,949	0	78.5	78.5	0.0
2006-Jul-07 Fri	###	###	###	###			###	###	0.0
2006-Jul-06 Thu	###	###	###	###			###	###	0.0
2006-Jul-05 Wed	###	###	###	###	2,860,481	0	28.9	28.9	0.0
2006-Jul-04 Tue	###	###	###	###			69.8	69.8	0.0
2006-Jul-03 Mon	###	###	###	###	6,331,045	0	66.1	66.1	0.0
2006-Jun-30 Fri	###	###	###	###	8,746,252	0	23.4	23.4	0.0
2006-Jun-27 Tue	###	###	###	###			25.4	25.4	0.0
2006-Jun-26 Mon	###	###	###	###	5,619,685	0	34.8	34.8	0.0
2006-Jun-23 Fri	3.28	3.29	3.23	3.25			###	###	0.2
2006-Jun-22 Thu	###	###	3.27	3.29			###	###	###
2006-Jun-21 Wed	3.27	3.29	3.27	3.28			###	###	0.2
2006-Jun-20 Tue	3.28	3.29	3.26	3.27	7,420,752	###	###	###	###
2006-Jun-19 Mon	3.29	###	3.27	3.28	3,509,186	###	42.4	42.4	0.2
2006-Jun-16 Fri	###	###	3.26	3.28	8,634,124	14,073,622	23.8	23.8	0.2
2006-Jun-15 Thu	3.2	3.28	3.2	3.28			###	###	0.2
2006-Jun-14 Wed	3.2	3.23	###	3.2			###	###	0.2
2006-Jun-13 Tue	###	3.25	###	3.22			###	###	0.2
2006-Jun-09 Fri	###	3.23	###	3.23			###	###	###
2006-Jun-08 Thu	###	###	###	###			52.4	52.4	0.0
2006-Jun-07 Wed	###	###	###	###	2,605,670	0	###	###	0.0
2006-Jun-06 Tue	###	###	###	###	24,673,244	0	77.5	77.5	0.0
2006-Jun-05 Mon	###	###	###	###			68.6	68.6	0.0
2006-Jun-02 Fri	###	3.21	###	###			25.9	25.9	0.0
2006-Jun-01 Thu	###	###	###	###			87.1	87.1	0.0
2006-May-31 Wed	###	###	###	###			70.2	70.2	0.0
2006-May-30 Tue	###	###	###	###	5,876,855	0	84.0	84.0	0.0
2006-May-29 Mon	###	###	###	###			65.8	65.8	0.0
2006-May-26 Fri	###	###	###	###	5,487,521	0	###	###	0.0
2006-May-25 Thu	###	###	###	###			###	###	0.0
2006-May-24 Wed	###	###	###	###			###	###	0.0
2006-May-23 Tue	###	###	###	###			40.6	40.6	0.0
2006-May-22 Mon	3	###	###	###			50.3	50.3	0.0
2006-May-19 Fri	###	3	###	3	9,914,088	###	###	###	0.2
2006-May-18 Thu	###	###	2.88	2.89	20,324,749	###	###	###	###
2006-May-17 Wed	###	###	###	3			17.2	17.2	0.2
2006-May-16 Tue	###	###	###	###	8,911,453	0	###	###	0.0
2006-May-15 Mon	###	###	###	###	5,720,288	0	###	###	0.0
2006-May-12 Fri	###	###	###	###			###	###	0.0
2006-May-11 Thu	###	###	###	###			###	###	0.0
2006-May-10 Wed	3.21	3.22	###	###	9,191,220	###	17.9	17.9	0.0
2006-May-09 Tue	3.22	3.22	###	###			26.1	26.1	0.0
2006-May-08 Mon	###	3.23	###	3.22	4,731,447	7,641,286	75.3	75.3	0.2
2006-May-05 Fri	###	###	###	###			###	###	0.0
2006-May-04 Thu	###	###	###	###	5,251,557	0	43.2	43.2	0.0
2006-May-03 Wed	3.2	3.2	###	###	4,381,985	7,011,176	###	###	0.0
2006-May-02 Tue	3.25	3.25	3.21	3.21			30.0	30.0	###
2006-May-01 Mon	3.28	3.28	3.22	3.24			###	###	###
2006-Apr-28 Fri	###	###	3.23	3.28			35.7	35.7	0.2
2006-Apr-27 Thu	###	3.41	###	###			18.5	18.5	0.0
2006-Apr-26 Wed	###	3.41	###	3.41	7,734,845	###	###	###	###
2006-Apr-24 Mon	###	###	###	###	2,360,829	0	26.2	26.2	0.0
2006-Apr-21 Fri	3.27	###	3.26	###			85.0	85.0	0.0
2006-Apr-20 Thu	3.22	###	3.21	3.29	5,963,123	###	84.6	84.6	###
2006-Apr-19 Wed	###	###	3.2	3.22			###	###	0.2
2006-Apr-18 Tue	3.25	3.26	3.23	3.23	6,284,356	###	###	###	###
2006-Apr-13 Thu	3.26	3.27	3.21	3.24	4,384,782	###	###	###	###
2006-Apr-11 Tue	###	###	3.29	###			###	###	0.0
2006-Apr-10 Mon	###	###	3.29	###			72.0	72.0	0.0
2006-Apr-07 Fri	3.41	3.42	###	###	3,698,581	6,324,573	###	###	0.0
2006-Apr-06 Thu	3.4	3.43	###	3.42	4,994,275	8,565,181	68.3	68.3	0.2
2006-Apr-05 Wed	3.45	3.46	###	3.41	12,010,970	20,778,978	26.1	26.1	###
2006-Apr-04 Tue	3.48	3.48	3.41	3.45			###	###	###
2006-Apr-03 Mon	###	3.44	###	3.44			###	###	0.2
2006-Mar-31 Fri	###	###	###	###	19,780,477	0	62.1	62.1	0.0
2006-Mar-30 Thu	###	###	###	###	5,966,427	0	69.6	69.6	0.0
2006-Mar-29 Wed	3.28	###	3.28	###	10,443,042	17,126,588	###	###	0.0
2006-Mar-28 Tue	###	###	3.29	###	6,090,823	###	###	###	0.0
2006-Mar-27 Mon	###	###	3.29	###	6,272,842	10,318,825	74.5	74.5	0.0
2006-Mar-24 Fri	3.27	3.29	3.26	3.29	12,951,255	###	###	###	###
2006-Mar-23 Thu	3.28	3.29	3.26	3.27	12,567,320	41,157,973	###	###	###
2006-Mar-22 Wed	3.28	###	3.27	3.28			###	###	0.2
2006-Mar-21 Tue	3.29	###	3.27	3.28			###	###	0.2
2006-Mar-20 Mon	###	###	3.27	3.28			###	###	0.2
2006-Mar-17 Fri	3.29	###	3.27	###			###	###	0.0
2006-Mar-16 Thu	###	###	3.25	3.25	9,605,075	15,608,246	###	###	0.2
2006-Mar-15 Wed	3.27	###	3.26	###	13,674,227	###	###	###	0.0
2006-Mar-14 Tue	3.24	3.25	3.22	3.23	11,820,272	38,238,579	###	###	###
2006-Mar-13 Mon	3.23	3.25	3.22	3.24	5,126,254	###	###	###	###
2006-Mar-10 Fri	3.23	3.24	3.22	3.23			###	###	###
2006-Mar-09 Thu	3.2	3.22	###	3.22	9,572,945	15,412,441	###	###	0.2
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	###	###	###	###	6,522,929	0	68.1	68.1	0.0
2006-Mar-06 Mon	###	###	###	###			76.6	76.6	0.0
2006-Mar-03 Fri	###	3.2	###	###	5,056,584	###	64.7	64.7	0.0
2006-Mar-02 Thu	3.2	3.2	###	###	7,717,972	12,348,755	22.2	22.2	0.0
2006-Mar-01 Wed	3.2	3.25	3.2	3.21	8,621,641	###	76.5	76.5	###
2006-Feb-28 Tue	3.21	3.24	3.2	3.23	7,353,477	###	###	###	###
2006-Feb-27 Mon	3.24	3.24	3.2	3.23	5,104,081	16,435,140	30.2	30.2	###
2006-Feb-24 Fri	###	3.23	###	3.23	9,700,323	15,666,021	###	###	###
2006-Feb-23 Thu	###	###	###	###			###	###	0.0
2006-Feb-22 Wed	###	###	###	###	4,971,186	0	###	###	0.0
2006-Feb-21 Tue	###	###	###	###			###	###	0.0
2006-Feb-20 Mon	###	###	###	###	5,073,054	0	77.0	77.0	0.0
2006-Feb-17 Fri	###	###	###	###	6,861,345	0	16.4	16.4	0.0
2006-Feb-16 Thu	###	###	###	###	6,174,647	0	27.4	27.4	0.0
2006-Feb-15 Wed	###	###	###	###	8,923,045	0	30.1	30.1	0.0
2006-Feb-14 Tue	###	###	###	###	9,577,223	0	68.8	68.8	0.0
2006-Feb-13 Mon	###	###	###	###	6,029,043	0	###	###	0.0
2006-Feb-10 Fri	###	###	###	###	7,107,556	0	22.9	22.9	0.0
2006-Feb-09 Thu	###	###	###	###			###	###	0.0
2006-Feb-08 Wed	###	###	###	###			42.9	42.9	0.0
2006-Feb-07 Tue	###	###	###	###	8,963,347	0	###	###	0.0
2006-Feb-06 Mon	###	###	###	###	6,367,587	0	63.5	63.5	0.0
2006-Feb-03 Fri	###	###	###	###	7,813,520	0	72.1	72.1	0.0
2006-Feb-02 Thu	###	###	###	###	10,055,089	0	39.7	39.7	0.0
2006-Feb-01 Wed	###	###	###	###	9,035,520	0	77.0	77.0	0.0
2006-Jan-31 Tue	###	###	###	###			73.9	73.9	0.0
2006-Jan-30 Mon	###	###	###	###	9,857,450	0	28.6	28.6	0.0
2006-Jan-27 Fri	###	###	###	###	5,939,120	0	25.9	25.9	0.0
2006-Jan-25 Wed	3.21	3.23	###	###			###	###	0.0
2006-Jan-24 Tue	3.24	3.24	###	3.21	7,820,442	###	###	###	###
2006-Jan-23 Mon	3.22	3.26	3.21	3.25			###	###	0.2
2006-Jan-20 Fri	3.23	3.27	3.22	3.26	13,669,377	44,357,128	###	###	0.2
2006-Jan-19 Thu	3.23	3.25	3.2	3.25	7,135,981	###	###	###	0.2
2006-Jan-18 Wed	3.28	3.28	3.22	3.25	12,386,720	40,256,840	###	###	0.2
2006-Jan-17 Tue	###	###	3.26	###			66.3	66.3	0.0
2006-Jan-16 Mon	3.29	###	3.28	###	2,915,725	4,781,789	74.6	74.6	0.0
2006-Jan-13 Fri	3.26	###	3.25	3.29	2,957,929	###	###	###	###
2006-Jan-12 Thu	3.26	3.27	3.25	3.26	5,389,356	###	72.4	72.4	0.2
2006-Jan-11 Wed	3.25	3.28	3.25	3.25	4,811,881	###	###	###	0.2
2006-Jan-10 Tue	3.25	###	3.25	3.26	8,880,821	###	###	###	0.2
2006-Jan-09 Mon	3.24	3.25	3.23	3.25			###	###	0.2
2006-Jan-06 Fri	3.23	3.26	3.23	3.24			###	###	###
2006-Jan-05 Thu	3.25	3.26	3.21	3.24	6,041,120	19,543,023	34.8	34.8	###
2006-Jan-04 Wed	3.21	3.27	3.21	3.25	3,432,844	###	###	###	0.2
2006-Jan-03 Tue	###	3.23	###	3.22			###	###	0.2
2005-Dec-30 Fri	###	###	###	###			###	###	0.0
2005-Dec-29 Thu	###	3.2	###	###			###	###	0.0
2005-Dec-28 Wed	###	3.23	###	###	4,291,646	###	64.8	64.8	0.0
2005-Dec-27 Tue	###	3.21	###	3.2	8,231,920	###	###	###	0.2
2005-Dec-23 Fri	###	3.21	###	3.2	8,231,920	###	###	###	0.2
2005-Dec-22 Thu	###	###	###	###	12,886,284	0	85.3	85.3	0.0
2005-Dec-21 Wed	###	###	###	###			68.0	68.0	0.0
2005-Dec-20 Tue	###	###	###	###	5,036,226	0	###	###	0.0
2005-Dec-19 Mon	###	###	###	###			###	###	0.0
2005-Dec-16 Fri	###	###	###	###			89.9	89.9	0.0
2005-Dec-15 Thu	###	###	###	3			31.9	31.9	0.2
2005-Dec-14 Wed	###	###	###	###	8,146,548	0	###	###	0.0
2005-Dec-13 Tue	###	###	###	###			26.7	26.7	0.0
2005-Dec-12 Mon	###	###	###	###			###	###	0.0
2005-Dec-09 Fri	###	###	###	###	8,221,075	0	###	###	0.0
2005-Dec-08 Thu	###	###	###	###	4,873,122	0	###	###	0.0
2005-Dec-07 Wed	###	###	###	###	14,256,350	0	84.5	84.5	0.0
2005-Dec-06 Tue	###	###	###	###	4,666,057	0	###	###	0.0
2005-Dec-05 Mon	###	###	###	###	3,961,542	0	###	###	0.0
2005-Dec-02 Fri	###	###	###	###	6,807,486	0	27.4	27.4	0.0
2005-Dec-01 Thu	###	###	###	###			###	###	0.0
2005-Nov-30 Wed	###	###	###	###	5,628,482	0	30.0	30.0	0.0
2005-Nov-29 Tue	###	###	###	###			###	###	0.0
2005-Nov-28 Mon	###	###	###	###	2,700,844	0	###	###	0.0
2005-Nov-25 Fri	###	###	###	###			###	###	0.0
2005-Nov-24 Thu	###	###	###	###			###	###	0.0
2005-Nov-23 Wed	###	###	###	###	4,373,023	0	32.6	32.6	0.0
2005-Nov-22 Tue	###	###	###	###	6,892,178	0	###	###	0.0
2005-Nov-21 Mon	###	###	###	###	2,988,642	0	###	###	0.0
2005-Nov-18 Fri	###	###	###	###			66.1	66.1	0.0
2005-Nov-17 Thu	###	###	###	###	4,085,227	0	79.6	79.6	0.0
2005-Nov-16 Wed	###	###	###	###	4,855,382	0	###	###	0.0
2005-Nov-15 Tue	###	###	###	###			###	###	0.0
2005-Nov-14 Mon	###	###	###	###			78.3	78.3	0.0
2005-Nov-11 Fri	###	###	###	###			26.8	26.8	0.0
2005-Nov-10 Thu	###	###	###	###	6,215,520	0	28.1	28.1	0.0
2005-Nov-09 Wed	###	###	###	###	3,456,340	0	###	###	0.0
2005-Nov-08 Tue	###	###	###	###	4,194,577	0	###	###	0.0
2005-Nov-07 Mon	###	###	###	###			###	###	0.0
2005-Nov-04 Fri	###	###	###	###	6,919,159	0	31.8	31.8	0.0
2005-Nov-03 Thu	###	###	###	###	5,934,351	0	79.3	79.3	0.0
2005-Nov-02 Wed	###	###	###	###	6,662,929	0	###	###	0.0
2005-Nov-01 Tue	###	###	3	###	8,044,285	12,066,427	74.7	74.7	0.0
2005-Oct-31 Mon	###	###	###	3	9,072,825	0	###	###	0.2
2005-Oct-28 Fri	###	###	###	###			###	###	0.0
2005-Oct-27 Thu	3.22	3.22	###	###			###	###	0.0
2005-Oct-26 Wed	###	3.24	###	3.24			###	###	###
2005-Oct-25 Tue	###	###	###	###			87.5	87.5	0.0
2005-Oct-24 Mon	###	###	###	###	9,177,653	0	###	###	0.0
2005-Oct-21 Fri	###	###	###	###			70.3	70.3	0.0
2005-Oct-20 Thu	###	###	###	###			###	###	0.0
2005-Oct-19 Wed	###	3	###	###			41.6	41.6	0.0
2005-Oct-18 Tue	###	###	###	###			###	###	0.0
2005-Oct-17 Mon	###	###	###	###			27.9	27.9	0.0
2005-Oct-14 Fri	###	###	###	###			3.9	3.9	0.0
2005-Oct-13 Thu	###	###	###	###	9,042,573	0	76.6	76.6	0.0
2005-Oct-12 Wed	###	###	###	###			###	###	0.0
2005-Oct-11 Tue	###	###	###	###			###	###	0.0
2005-Oct-10 Mon	###	###	###	###			###	###	0.0
2005-Oct-07 Fri	###	###	###	###			15.6	15.6	0.0
2005-Oct-06 Thu	###	###	###	###	6,788,075	0	32.8	32.8	0.0
2005-Oct-05 Wed	3.29	3.29	3.22	3.22	11,038,470	###	###	###	0.2
2005-Oct-04 Tue	3.29	###	3.27	###	5,251,942	8,586,925	73.6	73.6	0.0
2005-Oct-03 Mon	3.28	###	3.28	###			78.5	78.5	0.0
2005-Sep-30 Fri	###	###	3.28	3.28	5,281,085	8,660,979	23.3	23.3	0.2
2005-Sep-29 Thu	###	###	###	###	4,393,043	0	21.7	21.7	0.0
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	###	###	###	###	7,065,127	0	###	###	0.0
2005-Sep-26 Mon	###	###	###	###	7,484,555	0	71.7	71.7	0.0
2005-Sep-23 Fri	###	###	3.28	###			78.5	78.5	0.0
2005-Sep-22 Thu	3.28	###	3.23	###			###	###	0.0
2005-Sep-21 Wed	###	###	###	###			###	###	0.0
2005-Sep-20 Tue	3.43	3.44	###	###			###	###	0.0
2005-Sep-19 Mon	3.45	3.48	3.41	3.42	4,027,586	###	###	###	0.2
2005-Sep-16 Fri	###	3.46	###	3.44			###	###	0.2
2005-Sep-15 Thu	3.4	3.42	###	###	8,454,678	###	19.3	19.3	0.0
2005-Sep-14 Wed	3.47	3.47	###	3.42			###	###	0.2
2005-Sep-13 Tue	###	3.47	###	3.47			###	###	0.2
2005-Sep-12 Mon	###	###	###	###	3,196,745	0	69.1	69.1	0.0
2005-Sep-09 Fri	###	###	###	###			###	###	0.0
2005-Sep-08 Thu	###	3.4	###	###	3,689,944	###	###	###	0.0
2005-Sep-07 Wed	3.45	3.46	###	###			###	###	0.0
2005-Sep-06 Tue	###	3.42	###	3.4			###	###	0.2
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	3.29	###	3.27	###			###	###	0.0
2005-Sep-01 Thu	3.22	###	3.2	###	10,281,076	16,449,721	86.4	86.4	0.0
2005-Aug-31 Wed	3.2	3.23	###	###			29.9	29.9	0.0
2005-Aug-30 Tue	3.24	3.27	3.21	3.21	5,983,686	19,387,142	24.2	24.2	###
2005-Aug-29 Mon	###	###	3.2	3.22			18.3	18.3	0.2
2005-Aug-26 Fri	###	###	###	###	5,673,459	0	###	###	0.0
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	###	###	9,530,070	0	###	###	0.0
2005-Aug-23 Tue	###	###	3.29	3.29			26.1	26.1	###
2005-Aug-22 Mon	###	###	3.26	###	4,354,357	###	###	###	0.0
2005-Aug-19 Fri	3.27	3.29	3.23	3.29			###	###	###
2005-Aug-18 Thu	3.22	###	3.22	###	4,622,647	###	###	###	0.0
2005-Aug-17 Wed	3.26	3.26	3.22	3.22	6,653,675	###	23.3	23.3	0.2
2005-Aug-16 Tue	3.24	3.27	3.23	3.27	5,025,822	16,333,921	75.1	75.1	###
2005-Aug-15 Mon	3.24	3.25	3.21	3.23	7,599,084	24,545,041	###	###	###
2005-Aug-12 Fri	3.26	3.27	3.23	3.26	9,470,023	30,777,574	68.6	68.6	0.2
2005-Aug-11 Thu	3.22	3.27	3.22	3.26	8,453,882	27,432,847	###	###	0.2
2005-Aug-10 Wed	###	3.21	###	3.21			###	###	###
2005-Aug-09 Tue	###	3.2	###	###	8,254,251	###	###	###	0.0
2005-Aug-08 Mon	3.24	3.25	###	3.2			21.8	21.8	0.2
2005-Aug-05 Fri	3.23	3.25	3.21	3.23	11,048,644	35,687,120	###	###	###
2005-Aug-04 Thu	3.24	3.24	###	3.22			###	###	0.2
2005-Aug-03 Wed	###	###	3.24	3.24	14,077,184	###	###	###	###
2005-Aug-02 Tue	###	###	3.28	3.29	11,018,487	###	###	###	###
2005-Aug-01 Mon	###	3.4	###	###	7,119,823	###	76.4	76.4	0.0
2005-Jul-29 Fri	###	###	###	###			70.5	70.5	0.0
2005-Jul-28 Thu	###	###	3.29	###	12,219,946	###	74.6	74.6	0.0
2005-Jul-27 Wed	3.25	3.29	3.25	3.28			###	###	0.2
2005-Jul-26 Tue	3.28	3.28	###	3.25			###	###	0.2
2005-Jul-25 Mon	###	###	3.26	3.29	13,454,055	###	###	###	###
2005-Jul-22 Fri	###	3.41	###	###	6,479,985	11,048,374	24.3	24.3	0.0
2005-Jul-21 Thu	3.44	3.45	###	###	6,013,823	10,373,844	###	###	0.0
2005-Jul-20 Wed	3.4	3.44	3.4	3.42			72.1	72.1	0.2
2005-Jul-19 Tue	###	3.43	###	###			###	###	0.0
2005-Jul-18 Mon	3.43	3.43	###	###	7,027,188	12,051,627	###	###	0.0
2005-Jul-15 Fri	3.45	3.46	###	3.41			###	###	###