(MNR) MINOTAUR RESOURCES LIMITED Daily Prices Page 2

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 Fri 24-Apr-19 06:13:42 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

(MNR) MINOTAUR RESOURCES LIMITED Daily Prices Page 2...

TOC Company Info for MNR Limits

Company Details for (MNR) MINOTAUR RESOURCES LIMITED

Listing Code	MNR
Listing Name	MINOTAUR RESOURCES LIMITED
GICS Sector	Materials
ISIN Name	MINOTAUR RESOURCES
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MNR5

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for MNR .. Monday 7th February 2005

MNR 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	###	1	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MNR Bottom

<< Previous 1 2

End of day Prices (full format),

600 Days for (MNR) MINOTAUR RESOURCES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2003-Feb-04 Tue	0.89	###	0.89	###			82.9	82.9	0.0
2003-Feb-03 Mon	0.83	###	0.83	###	28,722	###	###	###	0.0
2003-Jan-31 Fri	0.86	0.86	0.83	0.83	16,957	14,328	9.4	9.4	###
2003-Jan-30 Thu	0.86	0.86	0.85	0.85	15,940	13,628	###	###	###
2003-Jan-29 Wed	0.89	0.89	0.87	0.87			16.5	16.5	0.1
2003-Jan-28 Tue	###	###	###	###			33.5	33.5	0.0
2003-Jan-24 Fri	###	###	###	###	13,181	0	73.9	73.9	0.0
2003-Jan-23 Thu	###	###	###	###	43,944	0	###	###	0.0
2003-Jan-22 Wed	###	###	###	###	34,047	0	5.8	5.8	0.0
2003-Jan-21 Tue	###	###	###	###	45,672	0	16.3	16.3	0.0
2003-Jan-20 Mon	###	###	###	###			###	###	0.0
2003-Jan-17 Fri	###	###	###	###			82.2	82.2	0.0
2003-Jan-16 Thu	###	###	###	###	96,724	0	14.7	14.7	0.0
2003-Jan-15 Wed	###	###	###	###	121,029	0	###	###	0.0
2003-Jan-14 Tue	###	###	###	###			21.0	21.0	0.0
2003-Jan-13 Mon	1	1	###	###			###	###	0.0
2003-Jan-10 Fri	###	###	###	1			24.0	24.0	###
2003-Jan-09 Thu	1	1	###	1	76,941	38,470	69.6	69.6	###
2003-Jan-08 Wed	###	###	###	###	60,275	0	###	###	0.0
2003-Jan-07 Tue	###	###	###	###	200,150	0	89.6	89.6	0.0
2003-Jan-06 Mon	###	###	###	###			21.8	21.8	0.0
2003-Jan-03 Fri	###	###	###	###			###	###	0.0
2003-Jan-02 Thu	1	1	###	###	49,772	24,886	7.2	7.2	0.0
2002-Dec-31 Tue	###	###	###	1			9.5	9.5	###
2002-Dec-30 Mon	###	###	###	###			21.4	21.4	0.0
2002-Dec-27 Fri	###	###	###	###			79.2	79.2	0.0
2002-Dec-24 Tue	1	###	1	1			###	###	###
2002-Dec-23 Mon	1	###	###	###	117,281	0	79.9	79.9	0.0
2002-Dec-20 Fri	###	###	###	###			###	###	0.0
2002-Dec-19 Thu	0.87	###	0.87	###			97.8	97.8	0.0
2002-Dec-18 Wed	0.89	0.89	0.88	0.88	18,342	###	###	###	0.1
2002-Dec-17 Tue	0.88	0.89	0.88	0.88			###	###	0.1
2002-Dec-16 Mon	0.88	0.88	0.85	0.85			9.7	9.7	###
2002-Dec-13 Fri	0.88	0.89	0.85	0.85			###	###	###
2002-Dec-12 Thu	0.87	0.89	0.87	0.87			72.4	72.4	0.1
2002-Dec-11 Wed	0.89	0.89	0.87	0.87	16,745	###	17.6	17.6	0.1
2002-Dec-10 Tue	0.88	###	0.88	###			93.8	93.8	0.0
2002-Dec-09 Mon	###	###	0.85	0.88			###	###	0.1
2002-Dec-06 Fri	###	###	###	###	441,775	0	###	###	0.0
2002-Dec-05 Thu	###	###	###	###	1,001,650	0	###	###	0.0
2002-Dec-04 Wed	0.84	###	0.84	###	271,279	###	97.7	97.7	0.0
2002-Dec-03 Tue	0.79	0.84	0.79	0.84			97.0	97.0	###
2002-Dec-02 Mon	0.75	0.79	0.72	0.79			###	###	###
2002-Nov-29 Fri	0.74	0.79	0.74	0.79			96.3	96.3	###
2002-Nov-28 Thu	0.7	0.74	###	0.74			###	###	0.1
2002-Nov-27 Wed	0.71	0.72	0.7	0.7			###	###	###
2002-Nov-26 Tue	0.71	0.72	0.71	0.71	9,055	6,474	75.4	75.4	###
2002-Nov-25 Mon	0.71	0.71	0.71	0.71			72.7	72.7	###
2002-Nov-22 Fri	0.78	0.78	0.7	0.75			###	###	###
2002-Nov-21 Thu	0.7	0.83	###	0.8			98.6	98.6	0.1
2002-Nov-20 Wed	0.7	0.71	0.7	0.7	28,784	###	###	###	###
2002-Nov-19 Tue	###	0.73	###	0.73			96.3	96.3	0.1
2002-Nov-18 Mon	0.72	0.72	###	###			###	###	0.0
2002-Nov-15 Fri	0.72	0.73	0.71	0.71	26,250	###	###	###	###
2002-Nov-14 Thu	0.72	0.72	0.72	0.72			75.1	75.1	###
2002-Nov-13 Wed	0.71	0.74	0.71	0.72	32,058	23,242	85.3	85.3	###
2002-Nov-12 Tue	0.7	0.7	0.7	0.7	0				###
2002-Nov-11 Mon	0.72	0.74	0.7	0.7	9,942	7,158	###	###	###
2002-Nov-08 Fri	0.71	0.71	###	0.7			22.2	22.2	###
2002-Nov-07 Thu	0.73	0.73	0.7	0.7			###	###	###
2002-Nov-06 Wed	0.72	0.72	0.72	0.72			###	###	###
2002-Nov-05 Tue	0.71	0.71	0.71	0.71			###	###	###
2002-Nov-04 Mon	0.75	0.75	0.71	0.71			###	###	###
2002-Nov-01 Fri	0.72	0.72	0.72	0.72			74.6	74.6	###
2002-Oct-31 Thu	0.7	0.75	0.7	0.72			###	###	###
2002-Oct-30 Wed	0.74	0.74	###	###			4.1	4.1	0.0
2002-Oct-29 Tue	0.74	0.74	0.7	0.7			4.9	4.9	###
2002-Oct-28 Mon	0.71	0.74	0.71	0.71			73.4	73.4	###
2002-Oct-25 Fri	0.76	0.8	0.71	0.71	42,250	###	4.1	4.1	###
2002-Oct-24 Thu	0.78	0.78	0.7	0.76			###	###	0.1
2002-Oct-23 Wed	###	###	###	0.8			###	###	0.1
2002-Oct-22 Tue	###	###	###	###			###	###	0.0
2002-Oct-21 Mon	###	###	###	###	26,577	0	###	###	0.0
2002-Oct-18 Fri	0.73	0.73	0.72	0.72			###	###	###
2002-Oct-17 Thu	0.74	0.74	0.72	0.72			11.5	11.5	###
2002-Oct-16 Wed	0.73	0.75	0.73	0.75			###	###	###
2002-Oct-15 Tue	0.73	0.73	0.73	0.73			###	###	0.1
2002-Oct-14 Mon	0.73	0.73	0.73	0.73			74.4	74.4	0.1
2002-Oct-11 Fri	0.77	0.77	0.74	0.74	75,653	###	###	###	0.1
2002-Oct-10 Thu	0.75	0.77	0.75	0.77			###	###	0.1
2002-Oct-09 Wed	0.76	0.76	0.75	0.75			###	###	###
2002-Oct-08 Tue	0.75	0.77	0.75	0.76			###	###	0.1
2002-Oct-07 Mon	0.74	0.77	0.74	0.75			91.2	91.2	###
2002-Oct-04 Fri	0.77	0.77	0.75	0.75			###	###	###
2002-Oct-03 Thu	0.75	0.76	0.73	0.75			###	###	###
2002-Oct-02 Wed	0.73	0.73	0.73	0.73	0				0.1
2002-Oct-01 Tue	0.8	0.8	0.73	0.73	22,250	17,021	###	###	0.1
2002-Sep-30 Mon	0.72	0.8	0.72	0.74			###	###	0.1
2002-Sep-27 Fri	0.78	0.81	0.72	0.72	109,679	###	1.2	1.2	###
2002-Sep-26 Thu	0.75	0.76	0.75	0.75			###	###	###
2002-Sep-25 Wed	0.79	0.8	0.71	0.72	56,545	###	###	###	###
2002-Sep-24 Tue	0.79	0.82	0.79	0.79	34,989	###	82.4	82.4	###
2002-Sep-23 Mon	0.83	0.83	0.8	0.8			12.0	12.0	0.1
2002-Sep-20 Fri	0.87	0.88	0.83	0.86	21,827	###	###	###	###
2002-Sep-19 Thu	###	###	###	###			11.2	11.2	0.0
2002-Sep-18 Wed	###	###	###	###	19,550	0	15.6	15.6	0.0
2002-Sep-17 Tue	###	###	###	###			###	###	0.0
2002-Sep-16 Mon	###	###	###	###	48,620	0	10.1	10.1	0.0
2002-Sep-13 Fri	###	###	1	1			20.0	20.0	###
2002-Sep-12 Thu	###	###	###	###			76.3	76.3	0.0
2002-Sep-11 Wed	###	###	1	###			83.1	83.1	0.0
2002-Sep-10 Tue	###	###	###	###	16,050	0	93.4	93.4	0.0
2002-Sep-09 Mon	1	1	###	###	20,456	10,228	###	###	0.0
2002-Sep-06 Fri	1	###	1	###	28,456	14,228	###	###	0.0
2002-Sep-05 Thu	###	1	###	1			79.1	79.1	###
2002-Sep-04 Wed	###	###	1	###			19.5	19.5	0.0
2002-Sep-03 Tue	###	###	###	###	51,956	0	###	###	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###			###	###	0.0
2002-Aug-29 Thu	###	###	###	###			###	###	0.0
2002-Aug-28 Wed	###	###	1	1			9.3	9.3	###
2002-Aug-27 Tue	###	###	###	###			###	###	0.0
2002-Aug-26 Mon	###	###	###	###			###	###	0.0
2002-Aug-23 Fri	###	###	###	###			###	###	0.0
2002-Aug-22 Thu	###	###	###	###	114,427	0	###	###	0.0
2002-Aug-21 Wed	1	###	1	1			73.6	73.6	###
2002-Aug-20 Tue	###	###	###	###			16.6	16.6	0.0
2002-Aug-19 Mon	###	###	###	###			93.8	93.8	0.0
2002-Aug-16 Fri	###	1	###	###	40,540	20,270	###	###	0.0
2002-Aug-15 Thu	###	###	###	###			13.7	13.7	0.0
2002-Aug-14 Wed	###	###	1	1	66,174	33,087	13.5	13.5	###
2002-Aug-13 Tue	###	###	###	###	80,876	0	###	###	0.0
2002-Aug-12 Mon	###	###	###	###			74.2	74.2	0.0
2002-Aug-09 Fri	###	###	###	###	79,645	0	9.6	9.6	0.0
2002-Aug-08 Thu	###	###	###	###			###	###	0.0
2002-Aug-07 Wed	1	###	1	1	97,940	48,970	71.9	71.9	###
2002-Aug-06 Tue	###	###	1	1			###	###	###
2002-Aug-05 Mon	###	1.2	###	1.2	1,189,675	###	###	###	0.1
2002-Aug-02 Fri	###	###	0.88	###	185,222	###	17.9	17.9	0.0
2002-Aug-01 Thu	0.83	###	0.79	###			###	###	0.0
2002-Jul-31 Wed	0.77	0.84	0.77	0.84	40,187	32,350	###	###	###
2002-Jul-30 Tue	0.73	0.77	0.73	0.77			###	###	0.1
2002-Jul-29 Mon	0.73	0.73	0.7	0.72			19.9	19.9	###
2002-Jul-26 Fri	0.87	0.87	0.72	0.72	72,670	57,772	###	###	###
2002-Jul-25 Thu	0.83	###	0.83	0.87			###	###	0.1
2002-Jul-24 Wed	0.89	0.89	0.83	0.83			###	###	###
2002-Jul-23 Tue	###	###	###	###	124,258	0	1.2	1.2	0.0
2002-Jul-22 Mon	###	###	###	###	98,587	0	87.3	87.3	0.0
2002-Jul-19 Fri	###	###	###	###			84.8	84.8	0.0
2002-Jul-18 Thu	###	###	###	###	32,050	0	###	###	0.0
2002-Jul-17 Wed	###	###	###	###			11.2	11.2	0.0
2002-Jul-16 Tue	###	###	###	###	66,072	0	###	###	0.0
2002-Jul-15 Mon	###	###	###	###	16,455	0	###	###	0.0
2002-Jul-12 Fri	###	###	###	###			###	###	0.0
2002-Jul-11 Thu	###	###	###	###	22,173	0	77.3	77.3	0.0
2002-Jul-10 Wed	###	###	###	###	100,777	0	93.1	93.1	0.0
2002-Jul-09 Tue	###	###	###	###			68.2	68.2	0.0
2002-Jul-08 Mon	1	###	###	###	117,745	0	###	###	0.0
2002-Jul-05 Fri	###	###	###	1	82,920	0	13.6	13.6	###
2002-Jul-04 Thu	###	1	###	1			78.2	78.2	###
2002-Jul-03 Wed	###	###	###	###			10.0	10.0	0.0
2002-Jul-02 Tue	###	###	###	###			###	###	0.0
2002-Jul-01 Mon	###	###	###	###			21.5	21.5	0.0
2002-Jun-28 Fri	###	###	###	###			15.5	15.5	0.0
2002-Jun-27 Thu	###	###	###	###			72.8	72.8	0.0
2002-Jun-26 Wed	1.26	1.26	###	###	606,957	382,382	0.7	0.7	0.0
2002-Jun-25 Tue	1.53	1.55	1.26	1.26			0.3	0.3	###
2002-Jun-24 Mon	1.51	1.57	1.51	1.51			76.8	76.8	0.1
2002-Jun-21 Fri	1.5	1.52	1.46	1.48	127,358	###	###	###	0.1
2002-Jun-20 Thu	1.46	1.52	1.46	1.48			82.5	82.5	0.1
2002-Jun-19 Wed	1.46	1.5	1.45	1.45			###	###	###
2002-Jun-18 Tue	1.46	1.46	1.45	1.45			33.0	33.0	###
2002-Jun-17 Mon	1.47	1.47	1.46	1.47			###	###	###
2002-Jun-14 Fri	1.52	1.52	1.47	1.47			11.3	11.3	###
2002-Jun-13 Thu	1.49	1.58	1.45	1.51			###	###	0.1
2002-Jun-12 Wed	1.48	1.49	1.47	1.49			81.0	81.0	###
2002-Jun-11 Tue	1.54	1.54	1.47	1.47	93,875	141,281	11.0	11.0	###
2002-Jun-07 Fri	1.49	1.57	1.48	1.54			###	###	###
2002-Jun-06 Thu	1.7	1.75	1.49	1.49	772,550	###	###	###	###
2002-Jun-05 Wed	1.41	1.79	###	1.79	710,645	636,027	###	###	0.1
2002-Jun-04 Tue	1.47	1.47	1.42	1.45	57,773	83,481	28.3	28.3	###
2002-Jun-03 Mon	1.46	1.47	1.45	1.47			76.9	76.9	###
2002-May-31 Fri	1.46	1.47	1.45	1.46			68.2	68.2	0.1
2002-May-30 Thu	1.5	1.52	1.45	1.45			###	###	###
2002-May-29 Wed	1.52	1.56	1.5	1.5	96,928	###	22.7	22.7	0.1
2002-May-28 Tue	1.55	1.55	1.52	1.52			###	###	0.1
2002-May-27 Mon	1.56	1.56	1.51	1.55	36,683	###	###	###	###
2002-May-24 Fri	1.52	1.58	1.5	1.58	163,122	###	90.1	90.1	0.1
2002-May-23 Thu	1.55	1.73	1.49	1.51	365,620	588,648	13.7	13.7	0.1
2002-May-22 Wed	1.56	1.58	1.55	1.56			###	###	###
2002-May-21 Tue	###	###	1.55	1.58			###	###	0.1
2002-May-20 Mon	###	###	###	###			24.8	24.8	0.0
2002-May-17 Fri	###	###	###	###	59,955	0	###	###	0.0
2002-May-16 Thu	1.57	###	1.56	1.58			72.4	72.4	0.1
2002-May-15 Wed	###	###	1.56	1.57	28,581	###	18.4	18.4	0.1
2002-May-14 Tue	1.59	###	1.56	###			###	###	0.0
2002-May-13 Mon	###	###	1.56	1.56			###	###	###
2002-May-10 Fri	###	###	###	###	14,882	0	30.2	30.2	0.0
2002-May-09 Thu	###	###	###	###	89,428	0	21.5	21.5	0.0
2002-May-08 Wed	###	1.71	###	###			13.1	13.1	0.0
2002-May-07 Tue	1.86	1.86	###	###	354,450	###	###	###	0.0
2002-May-06 Mon	1.87	###	1.85	1.85			29.0	29.0	0.1
2002-May-03 Fri	1.77	1.85	1.74	1.85	164,940	###	93.3	93.3	0.1
2002-May-02 Thu	###	1.85	###	1.74			###	###	0.1
2002-May-01 Wed	###	###	###	###	104,885	0	###	###	0.0
2002-Apr-30 Tue	1.75	1.75	###	###	116,040	###	###	###	0.0
2002-Apr-29 Mon	1.72	1.8	1.72	1.75			###	###	0.1
2002-Apr-26 Fri	1.7	1.73	###	1.7			68.8	68.8	###
2002-Apr-24 Wed	1.7	1.74	###	1.7	194,852	169,521	###	###	###
2002-Apr-23 Tue	1.8	1.86	1.7	1.71			###	###	0.1
2002-Apr-22 Mon	###	###	1.8	1.8	781,428	703,285	0.9	0.9	0.1
2002-Apr-19 Fri	###	###	###	###	3,248,283	0	99.7	99.7	0.0
2002-Apr-18 Thu	1.58	1.7	1.58	###			86.3	86.3	0.0
2002-Apr-17 Wed	1.57	1.57	1.55	1.57			###	###	0.1
2002-Apr-16 Tue	1.58	1.58	1.55	1.56	35,652	###	###	###	###
2002-Apr-15 Mon	###	###	1.59	1.59	32,447	###	18.3	18.3	###
2002-Apr-12 Fri	###	###	1.58	1.58			21.3	21.3	0.1
2002-Apr-11 Thu	1.74	1.75	###	###	121,357	106,187	2.1	2.1	0.0
2002-Apr-10 Wed	###	1.72	###	1.7	290,454	###	###	###	###
2002-Apr-09 Tue	1.54	###	1.54	###			###	###	0.0
2002-Apr-08 Mon	1.56	1.58	1.46	1.53			20.6	20.6	###
2002-Apr-05 Fri	1.53	###	###	1.58			###	###	0.1
2002-Apr-04 Thu	###	###	1.55	###	88,280	###	76.1	76.1	0.0
2002-Apr-03 Wed	###	1.7	###	###	98,980	###	###	###	0.0
2002-Apr-02 Tue	###	###	1.55	###			###	###	0.0
2002-Mar-28 Thu	1.72	1.75	###	1.7			21.7	21.7	###
2002-Mar-27 Wed	1.86	1.86	1.7	1.79	454,851	###	10.4	10.4	0.1
2002-Mar-26 Tue	###	###	1.75	1.86			0.5	0.5	0.1
2002-Mar-25 Mon	###	###	###	###			4.4	4.4	0.0
2002-Mar-22 Fri	###	###	###	2.28			98.1	98.1	0.2
2002-Mar-21 Thu	###	###	###	###	344,575	0	94.4	94.4	0.0
2002-Mar-20 Wed	###	2	###	###			###	###	0.0
2002-Mar-19 Tue	2	2	###	###	27,240	27,240	###	###	0.0
2002-Mar-18 Mon	###	###	###	2	214,156	0	###	###	0.1
2002-Mar-15 Fri	###	###	1.89	###	162,871	###	94.8	94.8	0.0
2002-Mar-14 Thu	1.85	###	1.85	1.89			###	###	###
2002-Mar-13 Wed	1.949	###	1.82	1.85	124,421	113,223	###	###	0.1
2002-Mar-12 Tue	###	###	###	###			8.8	8.8	0.0
2002-Mar-11 Mon	###	###	###	###			77.8	77.8	0.0
2002-Mar-08 Fri	###	###	###	###			13.8	13.8	0.0
2002-Mar-07 Thu	###	###	###	###	513,327	0	94.9	94.9	0.0
2002-Mar-06 Wed	1.78	###	###	1.886			96.2	96.2	0.1
2002-Mar-05 Tue	###	2.45	1.78	1.78			###	###	0.1
2002-Mar-04 Mon	###	2.43	2.29	2.29	72,087	170,125	###	###	###
2002-Mar-01 Fri	###	###	2.28	2.28	121,623	138,650	###	###	0.2
2002-Feb-28 Thu	###	###	###	###			19.1	19.1	0.0
2002-Feb-27 Wed	###	###	2.26	###			###	###	0.0
2002-Feb-26 Tue	2.45	2.46	###	###	72,524	###	16.3	16.3	0.0
2002-Feb-25 Mon	2.4	2.54	2.4	2.44			###	###	0.2
2002-Feb-22 Fri	2.25	2.45	2.25	2.4	278,949	###	###	###	###
2002-Feb-21 Thu	2.28	2.28	2.21	2.21	74,525	###	###	###	0.2
2002-Feb-20 Wed	###	###	2.25	2.28	129,325	###	###	###	0.2
2002-Feb-19 Tue	2.29	2.4	2.29	###			###	###	0.0
2002-Feb-18 Mon	2.384	2.384	2.29	2.29			###	###	###
2002-Feb-15 Fri	###	2.42	###	###	130,423	###	###	###	0.0
2002-Feb-14 Thu	###	2.46	###	2.42			###	###	0.2
2002-Feb-13 Wed	2.25	###	###	###			92.9	92.9	0.0
2002-Feb-12 Tue	###	2.44	2.25	2.26	319,723	749,750	###	###	###
2002-Feb-11 Mon	2.42	2.49	###	###			16.1	16.1	0.0
2002-Feb-08 Fri	2.57	2.59	###	2.43			###	###	###
2002-Feb-07 Thu	###	###	2.48	2.55	346,687	###	###	###	0.2
2002-Feb-06 Wed	2.74	2.8	###	###	276,657	###	###	###	0.0
2002-Feb-05 Tue	2.75	2.82	2.72	2.74			33.0	33.0	0.2
2002-Feb-04 Mon	2.822	2.83	2.72	2.74	291,782	###	###	###	0.2
2002-Feb-01 Fri	###	2.88	###	###	313,356	###	###	###	0.0
2002-Jan-31 Thu	2.84	###	2.73	2.75			11.7	11.7	###
2002-Jan-30 Wed	###	2.85	2.5	2.85	707,840	1,893,471	99.1	99.1	###
2002-Jan-29 Tue	2.53	2.59	2.5	2.57			###	###	###
2002-Jan-28 Mon	2.46	2.46	2.46	2.46	0				0.2
2002-Jan-25 Fri	2.356	2.52	###	2.46	299,887	377,857	92.6	92.6	0.2
2002-Jan-24 Thu	2.45	2.45	###	###	117,377	143,786	7.1	7.1	0.0
2002-Jan-23 Wed	2.45	2.45	###	2.42	85,688	###	22.8	22.8	0.2
2002-Jan-22 Tue	###	2.42	###	###	120,780	146,143	###	###	0.0
2002-Jan-21 Mon	2.5	2.5	2.43	2.43	107,340	###	13.3	13.3	###
2002-Jan-18 Fri	2.51	2.51	2.46	2.49			26.5	26.5	0.2
2002-Jan-17 Thu	2.49	2.52	2.43	2.48			34.4	34.4	0.2
2002-Jan-16 Wed	2.43	2.51	2.43	2.51			###	###	###
2002-Jan-15 Tue	2.4	2.47	###	2.4	222,285	274,521	###	###	###
2002-Jan-14 Mon	###	2.52	2.4	2.4	167,350	411,681	###	###	###
2002-Jan-11 Fri	2.56	2.59	2.43	2.479	338,655	850,024	9.4	9.4	0.2
2002-Jan-10 Thu	###	###	###	2.55			96.2	96.2	0.2
2002-Jan-09 Wed	###	###	###	###			###	###	0.0
2002-Jan-08 Tue	###	###	2.25	###	204,652	###	###	###	0.0
2002-Jan-07 Mon	###	2.4	###	###	127,986	153,583	###	###	0.0
2002-Jan-04 Fri	###	2.42	###	###	465,028	562,683	24.2	24.2	0.0
2002-Jan-03 Thu	2.2	###	2.2	###			###	###	0.0
2002-Jan-02 Wed	###	2.27	###	###			71.4	71.4	0.0
2001-Dec-31 Mon	2.151	2.26	###	###			32.9	32.9	0.0
2001-Dec-28 Fri	###	###	###	###	412,286	0	1.3	1.3	0.0
2001-Dec-27 Thu	###	2.41	###	###	932,372	###	98.1	98.1	0.0
2001-Dec-24 Mon	###	###	1.87	2.077	434,354	406,120	96.2	96.2	0.1
2001-Dec-21 Fri	1.72	###	1.71	1.85	622,529	###	###	###	0.1
2001-Dec-20 Thu	1.782	1.81	1.7	1.741			14.7	14.7	0.1
2001-Dec-19 Wed	###	###	1.8	1.8	370,271	333,243	###	###	0.1
2001-Dec-18 Tue	###	###	1.88	###			###	###	0.0
2001-Dec-17 Mon	2	2	###	###			###	###	0.0
2001-Dec-14 Fri	###	###	###	###			6.3	6.3	0.0
2001-Dec-13 Thu	###	###	###	###			10.0	10.0	0.0
2001-Dec-12 Wed	2	2.071	1.88	2.071			92.8	92.8	0.1
2001-Dec-11 Tue	2.2	2.2	###	###	952,973	1,048,270	###	###	0.0
2001-Dec-10 Mon	###	2.45	2.21	2.21	484,922	###	###	###	0.2
2001-Dec-07 Fri	###	2.45	2.25	###	683,525	1,606,283	9.2	9.2	0.0
2001-Dec-06 Thu	2.78	2.82	2.45	2.48	1,251,680	3,298,176	###	###	0.2
2001-Dec-05 Wed	###	2.77	2.48	###	1,156,072	3,034,689	97.9	97.9	0.0
2001-Dec-04 Tue	###	###	2.5	2.58	522,657	653,321	25.1	25.1	0.2
2001-Dec-03 Mon	2.85	2.86	###	###			6.4	6.4	0.0
2001-Nov-30 Fri	2.75	2.88	###	2.776			###	###	0.2
2001-Nov-29 Thu	###	2.46	###	###	762,228	937,540	###	###	0.0
2001-Nov-28 Wed	###	2.47	###	###	2,236,744	2,762,378	96.2	96.2	0.0
2001-Nov-27 Tue	2.342	2.5	###	###	2,625,273	###	6.0	6.0	0.0
2001-Nov-26 Mon	2.4	###	###	###	3,704,755	0	92.9	92.9	0.0
2001-Nov-23 Fri	###	2.28	1.88	2.28	2,685,077	###	###	###	0.2
2001-Nov-22 Thu	1.88	1.88	1.82	1.86	528,041	976,875	###	###	0.1
2001-Nov-21 Wed	1.82	###	1.76	1.855	1,317,954	###	###	###	0.1
2001-Nov-20 Tue	1.75	###	1.7	1.82			###	###	###
2001-Nov-19 Mon	###	###	1.29	1.58			98.7	98.7	0.1
2001-Nov-16 Fri	1.48	1.54	###	1.43	1,605,643	1,236,345	9.3	9.3	0.1
2001-Nov-15 Thu	###	2.25	1.54	###			0.6	0.6	0.0
2001-Nov-14 Wed	0.258	1.75	0.258	###	4,489,356	###	###	###	0.0
2001-Nov-13 Tue	###	###	###	###	77,778	0	###	###	0.0
2001-Nov-12 Mon	###	###	0.155	###			71.0	71.0	0.0
2001-Nov-09 Fri	###	###	###	###			99.3	99.3	0.0
2001-Nov-08 Thu	0.125	0.125	0.125	0.125	0				0.0
2001-Nov-07 Wed	0.125	0.125	0.125	0.125			74.3	74.3	0.0
2001-Nov-06 Tue	0.126	0.126	0.126	0.126	0				###
2001-Nov-05 Mon	0.126	0.126	0.126	0.126	0				###
2001-Nov-02 Fri	0.126	0.126	0.126	0.126			71.3	71.3	###
2001-Nov-01 Thu	0.125	0.125	0.125	0.125	0				0.0
2001-Oct-31 Wed	0.125	0.125	0.125	0.125			71.9	71.9	0.0
2001-Oct-30 Tue	###	###	###	###	0				0.0
2001-Oct-29 Mon	###	###	###	###	0				0.0
2001-Oct-26 Fri	###	###	###	###			8.4	8.4	0.0
2001-Oct-25 Thu	###	###	###	###	0				0.0
2001-Oct-24 Wed	###	###	###	###	0				0.0
2001-Oct-23 Tue	###	###	###	###	0				0.0
2001-Oct-22 Mon	###	###	###	###	0				0.0
2001-Oct-19 Fri	###	###	###	###	0				0.0
2001-Oct-18 Thu	###	###	###	###			77.2	77.2	0.0
2001-Oct-17 Wed	###	###	###	###	0				0.0
2001-Oct-16 Tue	###	###	###	###	0				0.0
2001-Oct-15 Mon	###	###	###	###	0				0.0
2001-Oct-12 Fri	###	###	###	###	12,083	0	###	###	0.0
2001-Oct-11 Thu	###	###	###	###	0				0.0
2001-Oct-10 Wed	###	###	###	###	0				0.0
2001-Oct-09 Tue	###	###	###	###	0				0.0
2001-Oct-08 Mon	###	###	###	###	0				0.0
2001-Oct-05 Fri	###	###	###	###	0				0.0
2001-Oct-04 Thu	###	###	###	###			98.7	98.7	0.0
2001-Oct-03 Wed	###	###	###	###	2,283	0	73.4	73.4	0.0
2001-Oct-02 Tue	###	###	###	###	0				0.0
2001-Oct-01 Mon	###	###	###	###	0				0.0
2001-Sep-28 Fri	###	###	###	###	0				0.0
2001-Sep-27 Thu	###	###	###	###			###	###	0.0
2001-Sep-26 Wed	###	###	###	###	21,427	0	###	###	0.0
2001-Sep-25 Tue	###	###	###	###			68.4	68.4	0.0
2001-Sep-24 Mon	###	###	###	###	0				0.0
2001-Sep-21 Fri	###	###	###	###	0				0.0
2001-Sep-20 Thu	###	###	###	###	0				0.0
2001-Sep-19 Wed	###	###	###	###	0				0.0
2001-Sep-18 Tue	###	###	###	###	0				0.0
2001-Sep-17 Mon	###	###	###	###	0				0.0
2001-Sep-14 Fri	###	###	###	###			###	###	0.0
2001-Sep-13 Thu	###	###	###	###	0				0.0
2001-Sep-12 Wed	###	###	###	###	0				0.0
2001-Sep-11 Tue	###	###	###	###			70.7	70.7	0.0
2001-Sep-10 Mon	0.145	0.145	###	###			###	###	0.0
2001-Sep-07 Fri	###	###	###	###	0				0.0
2001-Sep-06 Thu	###	###	###	###			###	###	0.0
2001-Sep-05 Wed	###	###	###	###			###	###	0.0
2001-Sep-04 Tue	0.155	0.155	###	###	16,871	###	###	###	0.0
2001-Sep-03 Mon	0.145	0.145	###	###	61,149	###	###	###	0.0
2001-Aug-31 Fri	###	###	###	###			71.3	71.3	0.0
2001-Aug-30 Thu	###	###	###	###	83,381	0	95.8	95.8	0.0
2001-Aug-29 Wed	###	###	###	###	70,321	0	###	###	0.0
2001-Aug-28 Tue	###	###	###	###			4.9	4.9	0.0
2001-Aug-27 Mon	0.125	###	0.125	###	103,179	6,448	92.3	92.3	0.0
2001-Aug-24 Fri	###	###	###	###	0				0.0
2001-Aug-23 Thu	###	###	###	###	0				0.0
2001-Aug-22 Wed	###	###	###	###			73.5	73.5	0.0
2001-Aug-21 Tue	###	0.125	###	0.125			###	###	0.0
2001-Aug-20 Mon	###	###	###	###	0				0.0
2001-Aug-17 Fri	###	###	###	###	0				0.0
2001-Aug-16 Thu	###	###	###	###			8.5	8.5	0.0
2001-Aug-13 Mon	0.125	0.125	0.125	0.125			72.9	72.9	0.0
2001-Aug-10 Fri	###	###	###	###			###	###	0.0
2001-Aug-08 Wed	###	###	###	###			70.5	70.5	0.0
2001-Aug-07 Tue	###	###	###	###			98.1	98.1	0.0
2001-Aug-03 Fri	###	###	###	###	79,170	0	9.3	9.3	0.0
2001-Aug-01 Wed	0.125	0.125	0.125	0.125			###	###	0.0
2001-Jul-30 Mon	###	###	###	###			###	###	0.0
2001-Jul-26 Thu	###	###	###	###			###	###	0.0
2001-Jul-25 Wed	###	###	###	###			###	###	0.0
2001-Jul-24 Tue	###	###	###	###			###	###	0.0
2001-Jul-23 Mon	###	###	###	###	0				0.0
2001-Jul-20 Fri	###	###	###	###	0				0.0
2001-Jul-19 Thu	###	###	###	###			73.2	73.2	0.0
2001-Jul-18 Wed	###	###	###	###			###	###	0.0
2001-Jul-17 Tue	###	###	###	###	0				0.0
2001-Jul-16 Mon	###	###	###	###	0				0.0
2001-Jul-13 Fri	###	###	###	###			70.8	70.8	0.0
2001-Jul-12 Thu	###	###	###	###			###	###	0.0
2001-Jul-11 Wed	###	###	###	###			###	###	0.0
2001-Jul-10 Tue	###	###	###	###			68.0	68.0	0.0
2001-Jul-09 Mon	###	###	###	###			73.2	73.2	0.0
2001-Jul-06 Fri	###	###	###	###	0				0.0
2001-Jul-05 Thu	###	###	###	###	0				0.0
2001-Jul-04 Wed	###	###	###	###			72.5	72.5	0.0
2001-Jul-03 Tue	###	###	###	###	0				0.0
2001-Jul-02 Mon	###	###	###	###	0				0.0
2001-Jun-29 Fri	###	###	###	###			###	###	0.0
2001-Jun-28 Thu	###	###	###	###	19,888	0	###	###	0.0
2001-Jun-27 Wed	###	###	###	###			70.6	70.6	0.0
2001-Jun-26 Tue	###	###	###	###			###	###	0.0
2001-Jun-25 Mon	###	###	###	###			71.9	71.9	0.0
2001-Jun-22 Fri	###	###	###	###			65.5	65.5	0.0
2001-Jun-21 Thu	###	###	###	###			70.5	70.5	0.0
2001-Jun-20 Wed	###	###	###	###	0				0.0
2001-Jun-19 Tue	###	###	###	###			###	###	0.0
2001-Jun-18 Mon	###	###	###	###			###	###	0.0
2001-Jun-15 Fri	###	###	###	###			###	###	0.0
2001-Jun-14 Thu	###	###	###	###			###	###	0.0
2001-Jun-13 Wed	###	###	###	###			###	###	0.0
2001-Jun-12 Tue	###	###	###	###			###	###	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###			71.7	71.7	0.0
2001-Jun-07 Thu	###	###	###	###			71.2	71.2	0.0
2001-Jun-06 Wed	###	###	###	###	21,175	0	###	###	0.0
2001-Jun-05 Tue	###	###	###	###			###	###	0.0
2001-Jun-04 Mon	###	###	###	###			2.1	2.1	0.0
2001-Jun-01 Fri	###	###	###	###			###	###	0.0
2001-May-31 Thu	###	###	###	###			74.1	74.1	0.0
2001-May-30 Wed	###	###	###	###	0				0.0
2001-May-29 Tue	###	###	###	###	0				0.0
2001-May-28 Mon	###	###	###	###	0				0.0
2001-May-25 Fri	###	###	###	###			###	###	0.0
2001-May-24 Thu	###	###	###	###	0				0.0
2001-May-23 Wed	###	###	###	###	0				0.0
2001-May-22 Tue	###	###	###	###			###	###	0.0
2001-May-21 Mon	###	###	###	###	0				0.0
2001-May-18 Fri	###	0.145	###	###			###	###	0.0
2001-May-17 Thu	###	###	###	###	56,143	0	###	###	0.0
2001-May-16 Wed	###	###	###	###	0				0.0
2001-May-15 Tue	###	###	###	###			###	###	0.0
2001-May-14 Mon	###	###	###	###	0				0.0
2001-May-11 Fri	###	###	###	###	0				0.0
2001-May-10 Thu	###	0.125	###	###			92.1	92.1	0.0
2001-May-09 Wed	###	###	###	###			###	###	0.0
2001-May-08 Tue	###	###	###	###			###	###	0.0
2001-May-07 Mon	0.125	0.125	0.125	0.125	0				0.0
2001-May-04 Fri	###	0.125	###	0.125			###	###	0.0
2001-May-03 Thu	0.125	0.125	0.125	0.125	0				0.0
2001-May-02 Wed	###	0.125	###	0.125			###	###	0.0
2001-May-01 Tue	###	###	###	###	0				0.0
2001-Apr-30 Mon	###	###	###	###			72.2	72.2	0.0
2001-Apr-27 Fri	0.125	0.125	###	###			2.1	2.1	0.0
2001-Apr-26 Thu	###	0.125	###	0.125			###	###	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###			###	###	0.0
2001-Apr-23 Mon	###	###	###	###			76.4	76.4	0.0
2001-Apr-20 Fri	###	###	###	###			###	###	0.0
2001-Apr-19 Thu	###	###	###	###			###	###	0.0
2001-Apr-18 Wed	###	###	###	###			66.6	66.6	0.0
2001-Apr-17 Tue	###	###	###	###	42,240	0	###	###	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###			###	###	0.0
2001-Apr-11 Wed	###	###	###	###	0				0.0
2001-Apr-10 Tue	###	###	###	###			###	###	0.0
2001-Apr-09 Mon	###	###	###	###	0				0.0
2001-Apr-06 Fri	###	###	###	###			72.8	72.8	0.0
2001-Apr-05 Thu	###	###	###	###	0				0.0
2001-Apr-04 Wed	###	###	###	###			###	###	0.0
2001-Apr-03 Tue	###	###	###	###			73.6	73.6	0.0
2001-Apr-02 Mon	###	###	###	###			68.2	68.2	0.0
2001-Mar-28 Wed	###	###	###	###			72.4	72.4	0.0
2001-Mar-26 Mon	###	###	###	###			71.3	71.3	0.0
2001-Mar-16 Fri	###	###	###	###			66.1	66.1	0.0
2001-Mar-15 Thu	###	###	###	###			###	###	0.0
2001-Mar-14 Wed	###	###	###	###			###	###	0.0
2001-Mar-13 Tue	###	###	###	###			76.8	76.8	0.0
2001-Mar-12 Mon	###	###	###	###			###	###	0.0
2001-Mar-09 Fri	###	###	###	###			###	###	0.0
2001-Mar-08 Thu	###	###	###	###			###	###	0.0
2001-Mar-07 Wed	###	###	###	###			68.9	68.9	0.0
2001-Mar-06 Tue	###	###	###	###			72.6	72.6	0.0
2001-Mar-05 Mon	###	###	###	###			74.7	74.7	0.0
2001-Mar-02 Fri	###	###	###	###			###	###	0.0
2001-Feb-28 Wed	###	###	###	###	1	0	###	###	0.0
2001-Feb-27 Tue	###	###	###	###			10.6	10.6	0.0
2001-Feb-26 Mon	###	###	###	###			72.9	72.9	0.0
2001-Feb-21 Wed	###	###	###	###			8.9	8.9	0.0
2001-Feb-20 Tue	###	###	###	###			###	###	0.0
2001-Feb-19 Mon	###	###	###	###			77.3	77.3	0.0
2001-Feb-16 Fri	###	###	###	###			72.4	72.4	0.0
2001-Feb-15 Thu	###	###	###	###			75.9	75.9	0.0
2001-Feb-14 Wed	###	###	###	###			###	###	0.0
2001-Feb-13 Tue	###	###	###	###			93.4	93.4	0.0
2001-Feb-12 Mon	###	###	###	###	53,120	0	###	###	0.0
2001-Feb-09 Fri	###	###	###	###	63,547	0	###	###	0.0
2001-Feb-08 Thu	###	###	###	###			###	###	0.0
2001-Feb-07 Wed	###	###	###	###	73,549	0	76.7	76.7	0.0
2001-Feb-06 Tue	###	###	###	###			###	###	0.0
2001-Feb-05 Mon	###	###	###	###			###	###	0.0
2001-Feb-02 Fri	###	###	###	###			75.1	75.1	0.0
2001-Feb-01 Thu	###	###	###	###			68.8	68.8	0.0
2001-Jan-31 Wed	###	###	###	###	118,283	0	###	###	0.0
2001-Jan-30 Tue	###	###	###	###	34,273	0	###	###	0.0
2001-Jan-29 Mon	###	###	###	###			72.4	72.4	0.0
2001-Jan-25 Thu	###	###	###	###	15,845	0	92.0	92.0	0.0
2001-Jan-24 Wed	###	###	###	###			###	###	0.0
2001-Jan-23 Tue	###	###	###	###			###	###	0.0
2001-Jan-22 Mon	###	###	###	###			###	###	0.0
2001-Jan-19 Fri	###	###	###	###	574	0	###	###	0.0
2001-Jan-18 Thu	###	###	###	###			###	###	0.0
2001-Jan-17 Wed	###	###	###	###			###	###	0.0
2001-Jan-16 Tue	###	###	###	###			###	###	0.0
2001-Jan-10 Wed	###	0.125	###	0.125			###	###	0.0
2001-Jan-09 Tue	###	###	###	###			74.4	74.4	0.0
2001-Jan-08 Mon	###	###	###	###			73.7	73.7	0.0
2001-Jan-04 Thu	###	###	###	###			1.5	1.5	0.0
2001-Jan-02 Tue	###	###	###	###			###	###	0.0
2001-Jan-01 Mon	0.125	0.125	###	###			0.1	0.1	0.0
2000-Dec-29 Fri	0.125	0.125	###	###			0.1	0.1	0.0
2000-Dec-28 Thu	###	###	0.125	0.125			###	###	0.0
2000-Dec-27 Wed	###	###	###	###			67.5	67.5	0.0
2000-Dec-26 Tue	###	###	###	###			###	###	0.0
2000-Dec-25 Mon	###	###	###	###			###	###	0.0
2000-Dec-22 Fri	###	###	###	###			###	###	0.0
2000-Dec-21 Thu	###	###	###	###			###	###	0.0