(MFI) MARINER FINANCIAL LIMITED Daily Prices Page 3

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 Sat 24-Apr-20 09:21:59 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

(MFI) MARINER FINANCIAL LIMITED Daily Prices Page 3...

TOC Company Info for MFI Limits

Company Details for (MFI) MARINER FINANCIAL LIMITED

Listing Code	MFI
Listing Name	MARINER FINANCIAL LIMITED
GICS Sector	Diversified Financials
ISIN Name	MARINER FINANCIAL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MFI0

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for MFI .. Monday 16th November 2009

MFI 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	###	5	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MFI Bottom

<< Previous 1 2 3

End of day Prices (full format),

600 Days for (MFI) MARINER FINANCIAL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.3897
2005-Feb-18 Fri	###	###	###	###			###	###	0.0
2005-Feb-17 Thu	###	###	###	###	13,055	0	71.3	71.3	0.0
2005-Feb-16 Wed	###	###	###	###			73.6	73.6	0.0
2005-Feb-15 Tue	###	###	###	###	0				0.0
2005-Feb-14 Mon	###	###	###	###	0				0.0
2005-Feb-11 Fri	###	###	###	###			72.5	72.5	0.0
2005-Feb-10 Thu	###	###	###	###			###	###	0.0
2005-Feb-09 Wed	###	###	###	###			73.8	73.8	0.0
2005-Feb-08 Tue	###	###	###	###			###	###	0.0
2005-Feb-07 Mon	###	###	###	###			30.5	30.5	0.0
2005-Feb-04 Fri	###	###	###	###			85.5	85.5	0.0
2005-Feb-03 Thu	###	###	###	###	19,922	0	###	###	0.0
2005-Feb-02 Wed	###	###	###	###	0				0.0
2005-Feb-01 Tue	###	###	###	###			68.0	68.0	0.0
2005-Jan-31 Mon	###	###	###	###	6,427	0	###	###	0.0
2005-Jan-28 Fri	###	###	###	###	11,257	0	70.0	70.0	0.0
2005-Jan-27 Thu	###	###	###	###	0				0.0
2005-Jan-25 Tue	###	###	###	###			###	###	0.0
2005-Jan-24 Mon	###	###	###	###			27.5	27.5	0.0
2005-Jan-21 Fri	###	###	###	###	60,922	0	67.7	67.7	0.0
2005-Jan-20 Thu	###	###	###	###			72.4	72.4	0.0
2005-Jan-19 Wed	###	###	###	###			80.4	80.4	0.0
2005-Jan-18 Tue	###	###	###	###	32,275	0	###	###	0.0
2005-Jan-17 Mon	###	###	###	###	37,225	0	###	###	0.0
2005-Jan-14 Fri	###	###	###	###			72.0	72.0	0.0
2005-Jan-13 Thu	###	###	###	###			69.1	69.1	0.0
2005-Jan-12 Wed	###	###	###	###	10,078	0	###	###	0.0
2005-Jan-11 Tue	###	###	###	###			###	###	0.0
2005-Jan-10 Mon	###	###	###	###	4,455	0	###	###	0.0
2005-Jan-07 Fri	###	###	###	###			###	###	0.0
2005-Jan-06 Thu	###	###	###	###			69.0	69.0	0.0
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	###	###	###	###			24.2	24.2	0.0
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###	0				0.0
2004-Dec-29 Wed	###	###	###	###			72.7	72.7	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	###	###			70.0	70.0	0.0
2004-Dec-22 Wed	###	###	###	###			###	###	0.0
2004-Dec-21 Tue	###	###	###	###			###	###	0.0
2004-Dec-20 Mon	###	###	###	###			72.0	72.0	0.0
2004-Dec-17 Fri	###	###	###	###			###	###	0.0
2004-Dec-16 Thu	###	###	###	###	0				0.0
2004-Dec-15 Wed	###	###	###	###			70.2	70.2	0.0
2004-Dec-14 Tue	###	###	###	###	27,279	0	92.7	92.7	0.0
2004-Dec-13 Mon	###	###	###	###			###	###	0.0
2004-Dec-10 Fri	###	###	###	###	0				0.0
2004-Dec-09 Thu	###	###	###	###			74.1	74.1	0.0
2004-Dec-08 Wed	###	###	###	###			14.3	14.3	0.0
2004-Dec-07 Tue	###	###	###	###	0				0.0
2004-Dec-06 Mon	###	###	###	###			###	###	0.0
2004-Dec-03 Fri	###	###	###	###			24.4	24.4	0.0
2004-Dec-02 Thu	###	###	###	###			###	###	0.0
2004-Dec-01 Wed	###	###	###	###			###	###	0.0
2004-Nov-30 Tue	###	###	###	###			76.2	76.2	0.0
2004-Nov-29 Mon	###	1.2	###	1.2	5,147	3,088	###	###	0.1
2004-Nov-26 Fri	1.2	1.2	###	1.2			###	###	0.1
2004-Nov-25 Thu	###	1.2	###	###			18.5	18.5	0.0
2004-Nov-24 Wed	###	###	###	###			71.5	71.5	0.0
2004-Nov-23 Tue	###	###	###	###	12,388	0	65.0	65.0	0.0
2004-Nov-22 Mon	###	###	###	###			77.6	77.6	0.0
2004-Nov-19 Fri	###	###	###	###			###	###	0.0
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	1.2	1.2	###	###			3.3	3.3	0.0
2004-Nov-16 Tue	###	###	###	###	97,850	0	###	###	0.0
2004-Nov-15 Mon	###	###	###	###	0				0.0
2004-Nov-12 Fri	###	###	###	###			65.9	65.9	0.0
2004-Nov-11 Thu	###	###	###	###			###	###	0.0
2004-Nov-10 Wed	###	###	###	###			90.9	90.9	0.0
2004-Nov-09 Tue	###	###	###	###	0				0.0
2004-Nov-08 Mon	###	###	###	###			11.3	11.3	0.0
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	###	###	###	###			###	###	0.0
2004-Nov-03 Wed	###	###	###	###			66.4	66.4	0.0
2004-Nov-02 Tue	###	###	###	###			###	###	0.0
2004-Nov-01 Mon	###	###	###	###			71.5	71.5	0.0
2004-Oct-29 Fri	###	###	###	###			66.1	66.1	0.0
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	###	###	###	###			15.1	15.1	0.0
2004-Oct-26 Tue	###	###	###	###			###	###	0.0
2004-Oct-25 Mon	###	###	###	###			###	###	0.0
2004-Oct-22 Fri	1.2	1.2	###	###			2.5	2.5	0.0
2004-Oct-21 Thu	###	###	###	###			###	###	0.0
2004-Oct-20 Wed	###	###	###	###			8.8	8.8	0.0
2004-Oct-19 Tue	###	###	###	###			70.8	70.8	0.0
2004-Oct-18 Mon	###	###	###	###			26.6	26.6	0.0
2004-Oct-15 Fri	###	###	###	###			###	###	0.0
2004-Oct-14 Thu	###	###	###	###			###	###	0.0
2004-Oct-13 Wed	###	###	###	###	0				0.0
2004-Oct-12 Tue	###	###	###	###	0				0.0
2004-Oct-11 Mon	###	###	###	###	0				0.0
2004-Oct-08 Fri	###	###	###	###			69.5	69.5	0.0
2004-Oct-07 Thu	###	###	###	###	33,980	0	25.1	25.1	0.0
2004-Oct-06 Wed	###	###	###	###	2,420	0	69.2	69.2	0.0
2004-Oct-05 Tue	###	###	###	###	0				0.0
2004-Oct-04 Mon	###	###	###	###	0				0.0
2004-Oct-01 Fri	###	###	###	###			70.8	70.8	0.0
2004-Sep-30 Thu	###	###	###	###	235,350	0	###	###	0.0
2004-Sep-29 Wed	###	###	###	###	37,929	0	###	###	0.0
2004-Sep-28 Tue	###	###	###	###	10,880	0	###	###	0.0
2004-Sep-27 Mon	###	###	###	###	67,123	0	79.4	79.4	0.0
2004-Sep-24 Fri	###	###	###	###	21,278	0	###	###	0.0
2004-Sep-23 Thu	###	###	###	###			###	###	0.0
2004-Sep-22 Wed	###	###	###	###	0				0.0
2004-Sep-21 Tue	###	###	###	###			66.5	66.5	0.0
2004-Sep-20 Mon	###	###	###	###	0				0.0
2004-Sep-17 Fri	###	###	###	###	20,850	0	###	###	0.0
2004-Sep-16 Thu	###	###	###	###	0				0.0
2004-Sep-15 Wed	###	###	###	###			###	###	0.0
2004-Sep-14 Tue	###	###	###	###	4,150	0	###	###	0.0
2004-Sep-13 Mon	###	###	###	###	0				0.0
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	###	###	###	###			###	###	0.0
2004-Sep-08 Wed	###	###	###	###	0				0.0
2004-Sep-07 Tue	###	###	###	###	0				0.0
2004-Sep-06 Mon	###	###	###	###			71.2	71.2	0.0
2004-Sep-03 Fri	###	###	###	###			###	###	0.0
2004-Sep-02 Thu	###	###	###	###	0				0.0
2004-Sep-01 Wed	###	###	###	###			70.2	70.2	0.0
2004-Aug-31 Tue	###	###	###	###			###	###	0.0
2004-Aug-30 Mon	1.25	1.25	###	###			###	###	0.0
2004-Aug-27 Fri	1.26	1.26	1.25	1.26			###	###	###
2004-Aug-26 Thu	1.26	1.26	1.26	1.26			70.6	70.6	###
2004-Aug-25 Wed	1.27	1.27	1.27	1.27			68.2	68.2	###
2004-Aug-24 Tue	1.27	1.27	1.25	1.25			16.3	16.3	###
2004-Aug-23 Mon	1.28	1.28	1.28	1.28	0				###
2004-Aug-20 Fri	1.28	1.28	1.28	1.28			###	###	###
2004-Aug-19 Thu	1.27	1.27	1.24	1.24			12.1	12.1	0.1
2004-Aug-18 Wed	1.27	1.27	1.27	1.27			75.6	75.6	###
2004-Aug-17 Tue	1.26	1.26	1.26	1.26			###	###	###
2004-Aug-16 Mon	1.26	1.26	1.26	1.26			78.3	78.3	###
2004-Aug-13 Fri	1.24	1.28	1.24	1.28			92.0	92.0	###
2004-Aug-12 Thu	1.24	1.25	1.24	1.25	34,550	###	###	###	###
2004-Aug-11 Wed	1.2	1.2	1.2	1.2	0				0.1
2004-Aug-10 Tue	1.2	1.2	1.2	1.2			###	###	0.1
2004-Aug-09 Mon	###	1.2	###	1.2	64,250	38,550	###	###	0.1
2004-Aug-06 Fri	###	###	###	###	25,440	0	###	###	0.0
2004-Aug-05 Thu	###	###	###	###	0				0.0
2004-Aug-04 Wed	###	###	###	###			###	###	0.0
2004-Aug-03 Tue	###	###	###	###	0				0.0
2004-Aug-02 Mon	###	###	###	###			68.4	68.4	0.0
2004-Jul-30 Fri	###	###	###	###			63.0	63.0	0.0
2004-Jul-29 Thu	###	###	###	###			71.6	71.6	0.0
2004-Jul-28 Wed	###	###	###	###			###	###	0.0
2004-Jul-27 Tue	###	###	###	###			###	###	0.0
2004-Jul-26 Mon	###	###	###	###			28.3	28.3	0.0
2004-Jul-23 Fri	###	###	###	###	97,681	0	###	###	0.0
2004-Jul-22 Thu	###	###	###	###			78.0	78.0	0.0
2004-Jul-21 Wed	###	###	###	###			###	###	0.0
2004-Jul-20 Tue	###	###	###	###			30.1	30.1	0.0
2004-Jul-19 Mon	###	###	###	###			68.6	68.6	0.0
2004-Jul-16 Fri	###	###	###	###			###	###	0.0
2004-Jul-15 Thu	###	###	###	###	0				0.0
2004-Jul-14 Wed	###	###	###	###			###	###	0.0
2004-Jul-13 Tue	###	###	###	###			91.7	91.7	0.0
2004-Jul-12 Mon	###	###	###	###	9,480	0	74.4	74.4	0.0
2004-Jul-09 Fri	###	###	###	###			76.3	76.3	0.0
2004-Jul-08 Thu	###	###	###	###			67.6	67.6	0.0
2004-Jul-07 Wed	###	###	###	###			65.2	65.2	0.0
2004-Jul-06 Tue	###	###	###	###			18.3	18.3	0.0
2004-Jul-05 Mon	###	###	###	###	0				0.0
2004-Jul-02 Fri	###	###	###	###	0				0.0
2004-Jul-01 Thu	###	###	###	###	0				0.0
2004-Jun-30 Wed	###	###	###	###	35,447	0	###	###	0.0
2004-Jun-29 Tue	###	###	###	###			###	###	0.0
2004-Jun-28 Mon	###	###	###	###			74.2	74.2	0.0
2004-Jun-25 Fri	###	###	###	###	55,680	0	84.0	84.0	0.0
2004-Jun-24 Thu	###	###	###	###			91.5	91.5	0.0
2004-Jun-23 Wed	###	###	###	###			71.5	71.5	0.0
2004-Jun-22 Tue	###	###	###	###			###	###	0.0
2004-Jun-21 Mon	###	###	###	###	82,858	0	###	###	0.0
2004-Jun-18 Fri	###	###	###	###			71.7	71.7	0.0
2004-Jun-17 Thu	###	###	###	###	74,628	0	###	###	0.0
2004-Jun-16 Wed	###	###	###	###	53,423	0	###	###	0.0
2004-Jun-15 Tue	###	###	###	###			19.3	19.3	0.0
2004-Jun-14 Mon	###	###	###	###			71.8	71.8	0.0
2004-Jun-11 Fri	###	###	###	###			71.9	71.9	0.0
2004-Jun-10 Thu	###	###	###	###			###	###	0.0
2004-Jun-09 Wed	###	###	###	###			###	###	0.0
2004-Jun-08 Tue	###	###	###	###			74.8	74.8	0.0
2004-Jun-07 Mon	###	###	###	###	0				0.0
2004-Jun-04 Fri	###	###	###	###	0				0.0
2004-Jun-03 Thu	###	###	###	###			74.2	74.2	0.0
2004-Jun-02 Wed	###	###	###	###	0				0.0
2004-Jun-01 Tue	###	###	###	###			87.2	87.2	0.0
2004-May-31 Mon	###	###	###	###			###	###	0.0
2004-May-28 Fri	###	###	###	###			###	###	0.0
2004-May-27 Thu	###	###	###	###	0				0.0
2004-May-26 Wed	###	###	###	###	0				0.0
2004-May-25 Tue	###	###	###	###	0				0.0
2004-May-24 Mon	###	###	###	###			76.7	76.7	0.0
2004-May-21 Fri	###	###	###	###			83.9	83.9	0.0
2004-May-20 Thu	###	###	###	###			72.9	72.9	0.0
2004-May-19 Wed	###	###	###	###	1,681	0	74.0	74.0	0.0
2004-May-18 Tue	###	###	###	###			73.5	73.5	0.0
2004-May-17 Mon	1	1	1	1			###	###	###
2004-May-14 Fri	###	###	###	###			75.8	75.8	0.0
2004-May-13 Thu	###	###	###	###			75.5	75.5	0.0
2004-May-12 Wed	###	###	###	###	0				0.0
2004-May-11 Tue	###	1.2	###	###	26,250	15,750	71.2	71.2	0.0
2004-May-10 Mon	1.21	1.21	1.2	1.2	16,352	###	39.2	39.2	0.1
2004-May-07 Fri	1.22	1.22	1.21	1.21			###	###	###
2004-May-06 Thu	1.25	1.25	1.22	1.22			###	###	0.1
2004-May-05 Wed	1.25	1.25	1.25	1.25			###	###	###
2004-May-04 Tue	1.25	1.25	1.25	1.25	0				###
2004-May-03 Mon	1.25	1.25	1.25	1.25			78.6	78.6	###
2004-Apr-29 Thu	###	###	1.25	1.29			41.5	41.5	0.1
2004-Apr-28 Wed	###	###	###	###	23,154	0	###	###	0.0
2004-Apr-27 Tue	###	###	###	###			74.4	74.4	0.0
2004-Apr-22 Thu	###	###	###	###			27.0	27.0	0.0
2004-Apr-21 Wed	###	1.43	###	###			###	###	0.0
2004-Apr-20 Tue	###	###	###	###			70.4	70.4	0.0
2004-Apr-19 Mon	1.45	1.45	1.4	1.4	11,420	16,273	###	###	###
2004-Apr-15 Thu	1.4	1.4	1.4	1.4			###	###	###
2004-Apr-13 Tue	1.4	1.4	1.4	1.4			###	###	###
2004-Apr-08 Thu	1.4	1.5	1.4	1.4	59,440	86,188	###	###	###
2004-Apr-06 Tue	1.5	1.5	1.5	1.5			###	###	0.1
2004-Apr-02 Fri	1.48	1.48	1.48	1.48	3,152	###	###	###	0.1
2004-Apr-01 Thu	1.47	1.47	1.47	1.47	1,420	2,087	###	###	###
2004-Mar-29 Mon	1.5	1.5	1.5	1.5			74.4	74.4	0.1
2004-Mar-24 Wed	1.51	1.51	1.5	1.5			###	###	0.1
2004-Mar-23 Tue	###	###	1.55	1.55	43,625	###	###	###	###
2004-Mar-22 Mon	###	###	###	###			75.5	75.5	0.0
2004-Mar-19 Fri	###	###	###	###			68.6	68.6	0.0
2004-Mar-18 Thu	###	###	###	###	10,188	0	74.7	74.7	0.0
2004-Mar-17 Wed	###	###	###	###			83.0	83.0	0.0
2004-Mar-16 Tue	###	###	###	###			###	###	0.0
2004-Mar-15 Mon	###	###	###	###			27.2	27.2	0.0
2004-Mar-12 Fri	1.74	1.74	###	###	12,340	###	###	###	0.0
2004-Mar-11 Thu	1.71	1.74	###	1.74	22,776	###	87.3	87.3	0.1
2004-Mar-10 Wed	1.7	1.7	1.7	1.7			###	###	###
2004-Mar-09 Tue	###	###	###	###	18,022	0	81.0	81.0	0.0
2004-Mar-08 Mon	###	###	###	###	12,478	0	###	###	0.0
2004-Mar-05 Fri	###	###	###	###			25.4	25.4	0.0
2004-Mar-04 Thu	###	###	###	###			###	###	0.0
2004-Mar-03 Wed	1.58	###	1.58	###	30,581	24,158	80.4	80.4	0.0
2004-Mar-02 Tue	1.58	1.58	1.58	1.58			72.9	72.9	0.1
2004-Mar-01 Mon	1.58	1.58	1.58	1.58			69.7	69.7	0.1
2004-Feb-27 Fri	1.5	1.52	1.5	1.52	106,681	161,088	###	###	0.1
2004-Feb-26 Thu	1.48	1.5	1.48	1.5			###	###	0.1
2004-Feb-25 Wed	1.48	1.48	1.48	1.48			###	###	0.1
2004-Feb-23 Mon	1.5	1.5	1.5	1.5	1,050	1,575	71.8	71.8	0.1
2004-Feb-19 Thu	1.45	1.45	1.44	1.44			###	###	0.1
2004-Feb-18 Wed	1.45	1.45	1.45	1.45			66.0	66.0	###
2004-Feb-17 Tue	1.5	1.5	1.5	1.5			###	###	0.1
2004-Feb-16 Mon	1.5	1.5	1.5	1.5			###	###	0.1
2004-Feb-13 Fri	1.5	1.5	1.43	1.43			4.8	4.8	0.1
2004-Feb-12 Thu	1.5	1.5	1.5	1.5			64.3	64.3	0.1
2004-Feb-11 Wed	1.5	1.5	1.5	1.5	2,581	3,871	###	###	0.1
2004-Feb-10 Tue	1.55	1.55	1.5	1.5			8.9	8.9	0.1
2004-Feb-09 Mon	1.55	1.55	1.54	1.55	34,384	53,123	71.2	71.2	###
2004-Feb-06 Fri	1.5	1.55	1.5	1.55	15,181	23,151	90.2	90.2	###
2004-Feb-05 Thu	1.5	1.5	1.48	1.5			74.1	74.1	0.1
2004-Feb-04 Wed	1.45	1.45	1.45	1.45			73.1	73.1	###
2004-Feb-03 Tue	1.53	1.53	1.48	1.48			11.7	11.7	0.1
2004-Feb-02 Mon	1.53	1.53	1.5	1.5			17.9	17.9	0.1
2004-Jan-30 Fri	1.5	1.56	1.5	1.53			###	###	###
2004-Jan-29 Thu	1.51	1.51	1.5	1.5			###	###	0.1
2004-Jan-28 Wed	1.49	1.55	1.49	1.51	59,841	90,958	83.6	83.6	0.1
2004-Jan-27 Tue	1.41	1.43	1.41	1.43			85.6	85.6	0.1
2004-Jan-23 Fri	1.41	1.41	###	###			###	###	0.0
2004-Jan-22 Thu	1.54	1.54	1.41	1.41			###	###	###
2004-Jan-21 Wed	###	###	1.5	1.5			2.5	2.5	0.1
2004-Jan-20 Tue	###	###	1.59	1.59	38,250	###	###	###	###
2004-Jan-19 Mon	1.55	###	1.55	1.56			###	###	###
2004-Jan-16 Fri	1.49	1.58	1.49	1.53	137,778	211,489	89.5	89.5	###
2004-Jan-15 Thu	###	1.45	###	1.45			95.7	95.7	###
2004-Jan-14 Wed	###	1.41	###	###	103,020	72,629	###	###	0.0
2004-Jan-13 Tue	###	###	###	###			93.1	93.1	0.0
2004-Jan-12 Mon	1.25	###	1.25	###			93.5	93.5	0.0
2004-Jan-09 Fri	1.2	1.2	1.2	1.2			###	###	0.1
2004-Jan-08 Thu	1.2	1.2	1.2	1.2			###	###	0.1
2004-Jan-07 Wed	###	###	###	###	10,349	0	###	###	0.0
2004-Jan-06 Tue	###	1.2	###	1.2			###	###	0.1
2004-Jan-05 Mon	###	###	###	###	48,655	0	75.4	75.4	0.0
2004-Jan-02 Fri	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	###	###	###	###	0				0.0
2003-Dec-30 Tue	###	###	###	###			###	###	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				0.0
2003-Dec-19 Fri	###	###	###	###	26,350	0	###	###	0.0
2003-Dec-18 Thu	###	###	###	###			30.2	30.2	0.0
2003-Dec-17 Wed	###	###	###	###			72.7	72.7	0.0
2003-Dec-16 Tue	###	###	###	###			99.5	99.5	0.0
2003-Dec-15 Mon	###	###	###	###	21,050	0	77.9	77.9	0.0
2003-Dec-12 Fri	###	###	###	###			###	###	0.0
2003-Dec-11 Thu	###	###	###	###	340	0	76.2	76.2	0.0
2003-Dec-10 Wed	###	###	###	###	21,750	0	75.6	75.6	0.0
2003-Dec-09 Tue	###	###	###	###	13,250	0	###	###	0.0
2003-Dec-08 Mon	###	###	###	###	6,750	0	###	###	0.0
2003-Dec-05 Fri	###	###	###	###	0				0.0
2003-Dec-04 Thu	###	###	###	###	35,750	0	71.5	71.5	0.0
2003-Dec-03 Wed	###	###	###	###			###	###	0.0
2003-Dec-02 Tue	###	###	###	###	0				0.0
2003-Dec-01 Mon	###	###	###	###			###	###	0.0
2003-Nov-28 Fri	###	###	###	###	4,250	0	###	###	0.0
2003-Nov-27 Thu	###	###	###	###			67.7	67.7	0.0
2003-Nov-26 Wed	###	###	###	###	0				0.0
2003-Nov-25 Tue	###	###	###	###			###	###	0.0
2003-Nov-24 Mon	###	###	###	###	0				0.0
2003-Nov-21 Fri	###	###	###	###	0				0.0
2003-Nov-20 Thu	###	###	###	###	0				0.0
2003-Nov-19 Wed	###	###	###	###			###	###	0.0
2003-Nov-18 Tue	###	###	###	###			78.7	78.7	0.0
2003-Nov-17 Mon	###	###	###	###			80.8	80.8	0.0
2003-Nov-14 Fri	0.89	0.89	0.89	0.89			###	###	###
2003-Nov-13 Thu	###	###	###	###			71.7	71.7	0.0
2003-Nov-12 Wed	###	###	0.88	0.88			###	###	0.1
2003-Nov-11 Tue	###	###	0.88	0.88			###	###	0.1
2003-Nov-10 Mon	###	###	###	###			73.8	73.8	0.0
2003-Nov-07 Fri	###	###	###	###			71.8	71.8	0.0
2003-Nov-06 Thu	###	###	###	###			###	###	0.0
2003-Nov-05 Wed	###	###	0.89	###			###	###	0.0
2003-Nov-04 Tue	0.89	0.89	0.89	0.89	0				###
2003-Nov-03 Mon	0.89	0.89	0.89	0.89			###	###	###
2003-Oct-31 Fri	###	###	###	###	0				0.0
2003-Oct-30 Thu	###	###	###	###			68.0	68.0	0.0
2003-Oct-29 Wed	###	###	0.86	###			11.6	11.6	0.0
2003-Oct-28 Tue	###	###	###	###	412,349	0	76.8	76.8	0.0
2003-Oct-27 Mon	###	###	###	###	30,040	0	22.9	22.9	0.0
2003-Oct-24 Fri	###	###	###	###			74.3	74.3	0.0
2003-Oct-23 Thu	###	###	###	###			###	###	0.0
2003-Oct-22 Wed	###	###	###	###			87.2	87.2	0.0
2003-Oct-21 Tue	###	###	###	###	18,155	0	###	###	0.0
2003-Oct-20 Mon	1	1	1	1			69.8	69.8	###
2003-Oct-17 Fri	###	###	###	###			###	###	0.0
2003-Oct-16 Thu	###	###	###	###	0				0.0
2003-Oct-15 Wed	###	###	###	###			29.5	29.5	0.0
2003-Oct-14 Tue	###	###	###	###			###	###	0.0
2003-Oct-13 Mon	###	###	###	###			25.0	25.0	0.0
2003-Oct-10 Fri	###	###	###	###			23.5	23.5	0.0
2003-Oct-09 Thu	###	###	###	###	0				0.0
2003-Oct-08 Wed	###	###	###	###	0				0.0
2003-Oct-07 Tue	###	###	###	###	0				0.0
2003-Oct-06 Mon	###	###	###	###			69.9	69.9	0.0
2003-Oct-03 Fri	###	###	###	###			###	###	0.0
2003-Oct-02 Thu	###	###	###	###			###	###	0.0
2003-Oct-01 Wed	###	###	###	###			71.0	71.0	0.0
2003-Sep-30 Tue	###	###	###	###	0				0.0
2003-Sep-29 Mon	###	###	###	###			70.9	70.9	0.0
2003-Sep-26 Fri	###	###	###	###	6,855	0	###	###	0.0
2003-Sep-25 Thu	1	1	1	1	0				###
2003-Sep-24 Wed	1	1	1	1			64.9	64.9	###
2003-Sep-23 Tue	###	###	###	###			74.3	74.3	0.0
2003-Sep-22 Mon	1	1	1	1	0				###
2003-Sep-19 Fri	1	1	1	1			64.3	64.3	###
2003-Sep-18 Thu	1	1	1	1			###	###	###
2003-Sep-17 Wed	###	###	###	###	0				0.0
2003-Sep-16 Tue	###	###	###	###			###	###	0.0
2003-Sep-15 Mon	###	###	###	###			85.8	85.8	0.0
2003-Sep-12 Fri	###	###	0.87	0.89	46,445	###	###	###	###
2003-Sep-11 Thu	###	###	###	###	0				0.0
2003-Sep-10 Wed	###	###	###	###			###	###	0.0
2003-Sep-09 Tue	###	###	###	###			###	###	0.0
2003-Sep-08 Mon	###	###	###	###	0				0.0
2003-Sep-05 Fri	###	###	###	###	0				0.0
2003-Sep-04 Thu	###	###	###	###	0				0.0
2003-Sep-03 Wed	###	###	###	###			###	###	0.0
2003-Sep-02 Tue	###	###	###	###	11,255	0	75.3	75.3	0.0
2003-Sep-01 Mon	###	###	###	###			###	###	0.0
2003-Aug-29 Fri	1	1	###	###	5,245	2,622	###	###	0.0
2003-Aug-28 Thu	1	1	###	###			17.1	17.1	0.0
2003-Aug-27 Wed	1	1	1	1	0				###
2003-Aug-26 Tue	###	1	###	1	36,255	18,127	77.5	77.5	###
2003-Aug-25 Mon	###	###	###	###			67.8	67.8	0.0
2003-Aug-22 Fri	###	1	###	1			###	###	###
2003-Aug-21 Thu	1	1	###	###			16.6	16.6	0.0
2003-Aug-20 Wed	1	1	1	1			###	###	###
2003-Aug-19 Tue	1	###	1	###			98.7	98.7	0.0
2003-Aug-18 Mon	###	###	###	###			1.7	1.7	0.0
2003-Aug-15 Fri	###	###	###	###	0				0.0
2003-Aug-14 Thu	###	###	###	###			###	###	0.0
2003-Aug-13 Wed	###	###	###	###			###	###	0.0
2003-Aug-12 Tue	###	###	###	###			72.1	72.1	0.0
2003-Aug-11 Mon	1.24	1.25	1.24	1.25			###	###	###
2003-Aug-08 Fri	1.24	1.24	1.24	1.24	0				0.1
2003-Aug-07 Thu	1.24	1.24	1.24	1.24			###	###	0.1
2003-Aug-06 Wed	###	###	###	###	0				0.0
2003-Aug-05 Tue	###	###	###	###			###	###	0.0
2003-Aug-04 Mon	###	###	###	###	0				0.0
2003-Aug-01 Fri	###	###	###	###	0				0.0
2003-Jul-31 Thu	###	###	###	###			###	###	0.0
2003-Jul-30 Wed	###	###	###	###			###	###	0.0
2003-Jul-29 Tue	###	###	###	###			68.9	68.9	0.0
2003-Jul-28 Mon	###	###	###	###	0				0.0
2003-Jul-25 Fri	###	###	###	###	0				0.0
2003-Jul-24 Thu	###	###	###	###			69.0	69.0	0.0
2003-Jul-23 Wed	###	###	###	###	0				0.0
2003-Jul-22 Tue	###	###	###	###	0				0.0
2003-Jul-21 Mon	###	###	###	###			83.1	83.1	0.0
2003-Jul-18 Fri	###	###	###	###			###	###	0.0
2003-Jul-17 Thu	###	###	###	###	0				0.0
2003-Jul-16 Wed	###	###	###	###	0				0.0
2003-Jul-15 Tue	###	###	###	###	0				0.0
2003-Jul-14 Mon	###	###	###	###	440	0	###	###	0.0