(OIL) OPTISCAN IMAGING LIMITED Daily Prices Page 12

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 Thu 26-Apr-16 09:33:05 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

(OIL) OPTISCAN IMAGING LIMITED Daily Prices Page 12...

TOC Company Info for OIL Limits

Company Details for (OIL) OPTISCAN IMAGING LIMITED

Listing Code	OIL
Listing Name	OPTISCAN IMAGING LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	OPTISCAN IMAGING
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000OIL4

Maximum Price date available .. Wednesday 15th April 2026
Latest price with VOLUME for OIL .. Wednesday 24th December 2025

OIL 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	###	4	0.0
MAX	###	24,873,373	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for OIL Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>

End of day Prices (full format),

448 Days for (OIL) OPTISCAN IMAGING LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Jul-24 Mon	0.55	0.57	0.55	0.56	92,351	###	88.3	88.3	###
2006-Jul-21 Fri	0.545	0.585	0.53	0.585			97.1	97.1	###
2006-Jul-20 Thu	0.545	0.545	0.54	0.545			70.5	70.5	0.0
2006-Jul-19 Wed	0.545	0.55	0.545	0.545	47,622	26,073	75.6	75.6	0.0
2006-Jul-18 Tue	0.545	0.55	0.545	0.545			73.2	73.2	0.0
2006-Jul-17 Mon	0.56	0.56	0.545	0.55			24.4	24.4	###
2006-Jul-14 Fri	0.55	0.58	0.55	0.56	137,958	77,946	87.7	87.7	###
2006-Jul-13 Thu	0.58	0.58	0.55	0.55			5.3	5.3	###
2006-Jul-12 Wed	0.585	###	0.57	0.57	172,620	###	###	###	###
2006-Jul-11 Tue	###	###	0.58	###	101,845	###	72.4	72.4	0.0
2006-Jul-10 Mon	###	###	###	###			###	###	0.0
2006-Jul-07 Fri	0.625	0.625	###	###	98,859	###	5.2	5.2	0.0
2006-Jul-06 Thu	0.575	###	0.55	###	337,175	92,723	96.6	96.6	0.0
2006-Jul-05 Wed	0.585	###	0.58	0.58			23.0	23.0	###
2006-Jul-04 Tue	0.545	0.585	0.545	0.585			95.3	95.3	###
2006-Jul-03 Mon	0.49	0.54	0.49	0.52			92.2	92.2	0.0
2006-Jun-30 Fri	###	0.48	0.45	0.48			80.4	80.4	0.0
2006-Jun-27 Tue	###	0.475	###	0.475			85.5	85.5	###
2006-Jun-26 Mon	###	0.48	###	0.48	2,888	###	###	###	0.0
2006-Jun-23 Fri	0.48	0.48	###	###	124,087	29,780	11.9	11.9	0.0
2006-Jun-22 Thu	0.485	0.485	0.47	0.48	84,644	###	###	###	0.0
2006-Jun-21 Wed	0.5	0.51	0.48	0.48			###	###	0.0
2006-Jun-20 Tue	###	###	0.49	0.49			###	###	###
2006-Jun-19 Mon	0.5	0.5	0.485	0.49			###	###	###
2006-Jun-16 Fri	0.48	0.5	0.48	0.5			###	###	0.0
2006-Jun-15 Thu	0.48	0.48	0.475	0.48			62.7	62.7	0.0
2006-Jun-14 Wed	0.49	0.49	0.47	0.475	54,370	###	###	###	###
2006-Jun-13 Tue	0.5	0.5	###	###			49.3	49.3	0.0
2006-Jun-09 Fri	###	0.53	0.51	0.51	115,446	###	###	###	###
2006-Jun-08 Thu	0.55	0.56	###	0.52			12.2	12.2	0.0
2006-Jun-07 Wed	0.54	0.545	0.53	0.545			###	###	0.0
2006-Jun-06 Tue	0.55	0.55	0.525	0.54	93,845	50,441	22.3	22.3	0.0
2006-Jun-05 Mon	0.52	0.54	0.52	0.54			92.5	92.5	0.0
2006-Jun-02 Fri	0.52	0.52	0.51	0.51			20.5	20.5	###
2006-Jun-01 Thu	0.51	0.51	###	###	31,983	8,155	###	###	0.0
2006-May-31 Wed	0.52	0.54	0.49	0.53	71,986	37,072	83.6	83.6	0.0
2006-May-30 Tue	0.5	###	0.48	###			76.5	76.5	0.0
2006-May-29 Mon	0.54	0.54	0.5	0.5			###	###	0.0
2006-May-26 Fri	###	0.55	###	0.545			78.9	78.9	0.0
2006-May-25 Thu	0.53	0.545	0.52	0.53			75.3	75.3	0.0
2006-May-24 Wed	0.485	0.53	0.485	0.53			###	###	0.0
2006-May-23 Tue	0.47	0.48	0.47	0.48	53,289	###	###	###	0.0
2006-May-22 Mon	0.47	0.475	###	###	253,825	60,283	###	###	0.0
2006-May-19 Fri	0.48	0.48	0.47	0.48	72,780	34,570	###	###	0.0
2006-May-18 Thu	0.52	0.52	0.475	0.475			2.7	2.7	###
2006-May-17 Wed	0.51	0.53	0.5	0.53			###	###	0.0
2006-May-16 Tue	0.51	###	0.51	0.51			###	###	###
2006-May-15 Mon	0.53	0.54	0.51	0.51	269,959	141,728	13.5	13.5	###
2006-May-12 Fri	0.585	0.585	0.55	0.55			###	###	###
2006-May-11 Thu	0.58	0.59	0.56	0.59	87,976	50,586	###	###	0.0
2006-May-10 Wed	###	###	0.55	0.575			###	###	###
2006-May-09 Tue	###	###	###	###	70,649	0	###	###	0.0
2006-May-08 Mon	###	###	###	###			###	###	0.0
2006-May-05 Fri	###	###	###	###			85.8	85.8	0.0
2006-May-04 Thu	0.54	0.58	0.54	0.58	405,877	###	97.3	97.3	###
2006-May-03 Wed	0.53	0.53	0.51	0.53			68.5	68.5	0.0
2006-May-02 Tue	0.54	0.56	0.51	0.51			###	###	###
2006-May-01 Mon	0.54	0.555	0.53	0.53	144,025	###	19.8	19.8	0.0
2006-Apr-28 Fri	0.52	0.525	0.5	0.52			69.0	69.0	0.0
2006-Apr-27 Thu	0.52	0.53	0.5	0.53			###	###	0.0
2006-Apr-26 Wed	0.51	0.52	###	0.52			###	###	0.0
2006-Apr-24 Mon	0.53	###	0.5	0.5	247,980	###	3.3	3.3	0.0
2006-Apr-21 Fri	0.5	###	0.49	0.51	184,677	45,245	###	###	###
2006-Apr-20 Thu	###	###	0.49	0.5			###	###	0.0
2006-Apr-19 Wed	0.55	0.55	0.49	###			###	###	0.0
2006-Apr-18 Tue	0.485	0.55	0.485	###			###	###	0.0
2006-Apr-13 Thu	0.44	0.49	0.44	0.485			###	###	0.0
2006-Apr-11 Tue	0.44	0.46	0.43	0.455			###	###	0.0
2006-Apr-10 Mon	0.42	0.44	0.42	0.44	75,881	32,628	###	###	###
2006-Apr-07 Fri	0.42	0.42	0.42	0.42	2,570	1,079	###	###	###
2006-Apr-06 Thu	###	0.42	###	0.42			74.9	74.9	###
2006-Apr-05 Wed	###	0.42	0.41	0.41			25.2	25.2	###
2006-Apr-04 Tue	0.42	0.42	###	0.41			19.1	19.1	###
2006-Apr-03 Mon	###	###	###	###	336,480	0	3.5	3.5	0.0
2006-Mar-31 Fri	###	0.4	###	0.4	37,789	7,557	###	###	0.0
2006-Mar-30 Thu	0.4	0.41	###	###	64,188	13,158	15.6	15.6	0.0
2006-Mar-29 Wed	0.4	###	0.4	0.4			###	###	0.0
2006-Mar-28 Tue	###	###	###	###			84.2	84.2	0.0
2006-Mar-27 Mon	0.385	0.385	###	###			###	###	0.0
2006-Mar-24 Fri	###	###	0.385	0.385			###	###	0.0
2006-Mar-23 Thu	###	0.41	###	###			91.8	91.8	0.0
2006-Mar-22 Wed	0.4	###	0.385	0.385			7.4	7.4	0.0
2006-Mar-21 Tue	0.4	0.4	0.385	0.4	91,070	35,744	###	###	0.0
2006-Mar-20 Mon	###	0.4	0.385	###			67.1	67.1	0.0
2006-Mar-17 Fri	0.375	###	###	###	56,151	0	93.7	93.7	0.0
2006-Mar-16 Thu	0.385	0.385	0.375	0.375			14.2	14.2	###
2006-Mar-15 Wed	###	###	0.375	0.375	146,650	###	###	###	###
2006-Mar-14 Tue	###	###	0.385	###	59,150	11,386	###	###	0.0
2006-Mar-13 Mon	0.4	###	###	###			20.4	20.4	0.0
2006-Mar-10 Fri	###	###	###	0.4			21.2	21.2	0.0
2006-Mar-09 Thu	###	0.4	###	0.4			75.6	75.6	0.0
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	###	0.41	0.385	###			###	###	0.0
2006-Mar-06 Mon	###	0.47	###	0.4	1,310,475	###	94.6	94.6	0.0
2006-Mar-03 Fri	###	0.355	0.345	0.355	63,149	###	77.4	77.4	0.0
2006-Mar-02 Thu	###	###	0.345	0.345			###	###	0.0
2006-Mar-01 Wed	###	0.375	###	0.375	95,151	17,840	###	###	###
2006-Feb-28 Tue	###	###	###	###			75.5	75.5	0.0
2006-Feb-27 Mon	###	0.385	###	###			###	###	0.0
2006-Feb-24 Fri	###	###	###	###			64.7	64.7	0.0
2006-Feb-23 Thu	###	###	###	###			###	###	0.0
2006-Feb-22 Wed	###	###	###	###			66.5	66.5	0.0
2006-Feb-21 Tue	###	0.345	###	###	73,641	###	77.5	77.5	0.0
2006-Feb-20 Mon	0.345	0.345	###	###			17.9	17.9	0.0
2006-Feb-17 Fri	0.345	0.345	0.345	0.345			70.1	70.1	0.0
2006-Feb-16 Thu	###	###	0.345	0.345			9.4	9.4	0.0
2006-Feb-15 Wed	0.355	0.355	0.345	0.345			11.0	11.0	0.0
2006-Feb-14 Tue	###	###	0.355	0.355			23.3	23.3	0.0
2006-Feb-13 Mon	###	###	###	###			16.3	16.3	0.0
2006-Feb-10 Fri	0.375	0.375	###	###	108,258	###	6.5	6.5	0.0
2006-Feb-09 Thu	0.375	0.375	###	###			17.7	17.7	0.0
2006-Feb-08 Wed	###	0.375	0.355	0.375			95.9	95.9	###
2006-Feb-07 Tue	###	###	###	###	41,526	0	###	###	0.0
2006-Feb-06 Mon	0.355	###	0.355	###	76,971	###	###	###	0.0
2006-Feb-03 Fri	###	###	###	###	110,953	0	###	###	0.0
2006-Feb-02 Thu	0.325	0.345	0.325	###			90.7	90.7	0.0
2006-Feb-01 Wed	0	0	0	0	0				0.0
2006-Jan-31 Tue	###	###	###	0.325	154,541	0	81.5	81.5	###
2006-Jan-30 Mon	###	###	###	###			###	###	0.0
2006-Jan-27 Fri	0.325	###	0.325	###			###	###	0.0
2006-Jan-25 Wed	0.325	0.325	###	###			17.8	17.8	0.0
2006-Jan-24 Tue	0.325	###	0.325	0.325	24,555	###	68.8	68.8	###
2006-Jan-23 Mon	###	###	###	###			20.3	20.3	0.0
2006-Jan-20 Fri	###	###	###	###			###	###	0.0
2006-Jan-19 Thu	0.325	###	0.325	###			###	###	0.0
2006-Jan-18 Wed	0.345	0.345	0.325	0.325	89,126	29,857	###	###	###
2006-Jan-17 Tue	###	###	###	0.345			###	###	0.0
2006-Jan-16 Mon	###	0.345	###	###			81.4	81.4	0.0
2006-Jan-13 Fri	0	0	0	0	0				0.0
2006-Jan-12 Thu	0.345	###	###	###			###	###	0.0
2006-Jan-11 Wed	###	###	###	###			88.1	88.1	0.0
2006-Jan-10 Tue	###	###	###	0.345			24.2	24.2	0.0
2006-Jan-09 Mon	###	0.345	###	0.345			96.2	96.2	0.0
2006-Jan-06 Fri	0.345	0.345	###	###	169,148	29,178	###	###	0.0
2006-Jan-05 Thu	0.345	0.345	###	###			11.5	11.5	0.0
2006-Jan-04 Wed	0.355	0.355	###	###	126,084	22,379	###	###	0.0
2006-Jan-03 Tue	###	###	###	###			64.3	64.3	0.0
2005-Dec-30 Fri	###	###	0.355	###			88.4	88.4	0.0
2005-Dec-29 Thu	###	###	###	###	26,750	0	###	###	0.0
2005-Dec-28 Wed	0.355	0.355	0.355	0.355			###	###	0.0
2005-Dec-27 Tue	###	###	###	###	54,459	0	68.0	68.0	0.0
2005-Dec-23 Fri	###	###	###	###	54,459	0	68.0	68.0	0.0
2005-Dec-22 Thu	###	###	###	###	65,541	0	###	###	0.0
2005-Dec-21 Wed	###	0.385	###	###			88.7	88.7	0.0
2005-Dec-20 Tue	###	###	###	###			###	###	0.0
2005-Dec-19 Mon	0.375	0.375	###	###	93,924	###	24.5	24.5	0.0
2005-Dec-16 Fri	###	###	0.375	0.375	6,950	###	###	###	###
2005-Dec-15 Thu	0.385	###	###	###			23.3	23.3	0.0
2005-Dec-14 Wed	###	###	###	###	192,276	0	67.8	67.8	0.0
2005-Dec-13 Tue	0.385	0.385	###	0.385			###	###	0.0
2005-Dec-12 Mon	###	###	###	###	245,750	0	70.6	70.6	0.0
2005-Dec-09 Fri	0.375	###	0.375	0.385	132,542	24,851	###	###	0.0
2005-Dec-08 Thu	0.355	###	0.355	###	491,541	87,248	###	###	0.0
2005-Dec-07 Wed	###	###	###	###			68.0	68.0	0.0
2005-Dec-06 Tue	0.345	###	0.345	0.345			###	###	0.0
2005-Dec-05 Mon	###	###	0.345	0.345			21.7	21.7	0.0
2005-Dec-02 Fri	###	###	0.345	###			71.5	71.5	0.0
2005-Dec-01 Thu	###	0.355	###	0.355	191,475	33,986	###	###	0.0
2005-Nov-30 Wed	0.355	###	###	###	272,229	0	22.4	22.4	0.0
2005-Nov-29 Tue	0.355	###	0.355	###	48,651	###	###	###	0.0
2005-Nov-28 Mon	0.345	0.355	0.345	0.355	307,356	107,574	88.2	88.2	0.0
2005-Nov-25 Fri	###	###	###	0.345			###	###	0.0
2005-Nov-24 Thu	###	0.345	###	0.345			###	###	0.0
2005-Nov-23 Wed	###	###	###	###			90.1	90.1	0.0
2005-Nov-22 Tue	###	###	###	###			74.6	74.6	0.0
2005-Nov-21 Mon	###	###	###	###	251,589	0	###	###	0.0
2005-Nov-18 Fri	###	###	###	###	199,758	0	###	###	0.0
2005-Nov-17 Thu	###	###	###	###	96,651	0	83.1	83.1	0.0
2005-Nov-16 Wed	###	###	0.29	###			68.4	68.4	0.0
2005-Nov-15 Tue	###	###	###	###	66,087	0	###	###	0.0
2005-Nov-14 Mon	###	###	###	###	52,851	0	69.0	69.0	0.0
2005-Nov-11 Fri	###	###	###	###			20.0	20.0	0.0
2005-Nov-10 Thu	###	###	###	###	115,049	0	###	###	0.0
2005-Nov-09 Wed	###	###	###	###	62,871	0	95.1	95.1	0.0
2005-Nov-08 Tue	###	###	###	###			###	###	0.0
2005-Nov-07 Mon	###	###	###	###			85.3	85.3	0.0
2005-Nov-04 Fri	###	###	###	###			###	###	0.0
2005-Nov-03 Thu	###	###	###	###			###	###	0.0
2005-Nov-02 Wed	###	###	###	###			2.9	2.9	0.0
2005-Nov-01 Tue	###	###	###	###	56,450	0	16.9	16.9	0.0
2005-Oct-31 Mon	###	###	###	###			79.0	79.0	0.0
2005-Oct-28 Fri	0.29	0.29	0.29	0.29			72.4	72.4	###
2005-Oct-27 Thu	0.29	0.29	0.29	0.29			###	###	###
2005-Oct-26 Wed	0.285	0.29	0.285	0.29			80.7	80.7	###
2005-Oct-25 Tue	###	###	0.29	0.29			###	###	###
2005-Oct-24 Mon	###	###	###	###	4,070	0	###	###	0.0
2005-Oct-21 Fri	###	###	0.285	###	113,751	###	70.3	70.3	0.0
2005-Oct-20 Thu	0.29	0.29	0.285	0.285			29.2	29.2	###
2005-Oct-19 Wed	###	###	0.29	0.29			###	###	###
2005-Oct-18 Tue	0.285	###	0.285	###	36,151	5,151	###	###	0.0
2005-Oct-17 Mon	###	###	0.29	0.29			###	###	###
2005-Oct-14 Fri	###	###	###	###			73.6	73.6	0.0
2005-Oct-13 Thu	###	###	0.29	###			84.3	84.3	0.0
2005-Oct-12 Wed	###	###	###	###			65.0	65.0	0.0
2005-Oct-11 Tue	###	###	###	###			72.7	72.7	0.0
2005-Oct-10 Mon	###	###	###	###			###	###	0.0
2005-Oct-07 Fri	###	###	0.285	0.285			###	###	###
2005-Oct-06 Thu	0.29	0.29	0.29	0.29			###	###	###
2005-Oct-05 Wed	###	###	0.28	0.28	235,151	32,921	2.6	2.6	###
2005-Oct-04 Tue	###	###	0.29	0.29	507,650	###	###	###	###
2005-Oct-03 Mon	###	###	###	###			92.5	92.5	0.0
2005-Sep-30 Fri	0.29	###	0.285	0.285			17.7	17.7	###
2005-Sep-29 Thu	0.29	###	0.285	0.29	160,659	###	###	###	###
2005-Sep-28 Wed	###	###	0.285	0.29	143,580	###	###	###	###
2005-Sep-27 Tue	###	###	0.29	###			###	###	0.0
2005-Sep-26 Mon	###	###	0.29	###	100,951	###	65.4	65.4	0.0
2005-Sep-23 Fri	###	###	###	###			###	###	0.0
2005-Sep-22 Thu	0.325	0.325	###	###	244,828	39,784	###	###	0.0
2005-Sep-21 Wed	###	###	0.325	0.325			17.3	17.3	###
2005-Sep-20 Tue	0.325	0.325	0.325	0.325	0				###
2005-Sep-19 Mon	###	###	###	0.325			###	###	###
2005-Sep-16 Fri	###	###	0.325	0.325	148,150	24,074	18.3	18.3	###
2005-Sep-15 Thu	0.325	###	###	###	231,949	0	###	###	0.0
2005-Sep-14 Wed	0.325	0.325	0.325	0.325			67.0	67.0	###
2005-Sep-13 Tue	0.325	0.325	0.325	0.325			###	###	###
2005-Sep-12 Mon	###	###	0.325	0.325	62,870	###	###	###	###
2005-Sep-09 Fri	###	###	0.325	###	404,940	###	17.7	17.7	0.0
2005-Sep-08 Thu	###	###	###	###	23,085	0	95.6	95.6	0.0
2005-Sep-07 Wed	###	0.325	###	###			###	###	0.0
2005-Sep-06 Tue	###	0.325	###	0.325	70,620	11,475	###	###	###
2005-Sep-05 Mon	###	###	###	###			21.0	21.0	0.0
2005-Sep-02 Fri	###	###	###	###			68.9	68.9	0.0
2005-Sep-01 Thu	0.325	###	###	###			###	###	0.0
2005-Aug-31 Wed	###	###	###	###			82.3	82.3	0.0
2005-Aug-30 Tue	###	###	###	###	12,555	0	###	###	0.0
2005-Aug-29 Mon	###	###	###	###			78.8	78.8	0.0
2005-Aug-26 Fri	###	###	###	###	51,825	0	98.4	98.4	0.0
2005-Aug-25 Thu	###	###	###	###	36,875	0	12.1	12.1	0.0
2005-Aug-24 Wed	###	###	###	###	3,125	0	###	###	0.0
2005-Aug-23 Tue	###	###	###	###	17,828	0	###	###	0.0
2005-Aug-22 Mon	###	###	###	###			###	###	0.0
2005-Aug-19 Fri	###	###	0.325	###			16.4	16.4	0.0
2005-Aug-18 Thu	###	###	###	###	34,242	0	76.2	76.2	0.0
2005-Aug-17 Wed	###	###	###	###			###	###	0.0
2005-Aug-16 Tue	###	###	###	###			18.1	18.1	0.0
2005-Aug-15 Mon	###	###	###	###	15,775	0	93.1	93.1	0.0
2005-Aug-12 Fri	###	###	###	###			68.6	68.6	0.0
2005-Aug-11 Thu	###	###	###	###			62.9	62.9	0.0
2005-Aug-10 Wed	###	###	###	###			###	###	0.0
2005-Aug-09 Tue	0.345	###	###	###			###	###	0.0
2005-Aug-08 Mon	###	###	###	###			###	###	0.0
2005-Aug-05 Fri	0.345	0.345	###	###			15.8	15.8	0.0
2005-Aug-04 Thu	###	0.355	###	###			###	###	0.0
2005-Aug-03 Wed	###	###	###	###			89.4	89.4	0.0
2005-Aug-02 Tue	###	###	###	###			###	###	0.0
2005-Aug-01 Mon	0.345	###	###	###	264,350	0	18.5	18.5	0.0
2005-Jul-29 Fri	###	###	###	###	129,255	0	17.5	17.5	0.0
2005-Jul-28 Thu	###	###	###	###			###	###	0.0
2005-Jul-27 Wed	###	###	###	###			81.2	81.2	0.0
2005-Jul-26 Tue	###	###	###	###			68.1	68.1	0.0
2005-Jul-25 Mon	###	###	###	###			###	###	0.0
2005-Jul-22 Fri	###	###	###	###			62.9	62.9	0.0
2005-Jul-21 Thu	###	###	###	0.325			###	###	###
2005-Jul-20 Wed	###	###	###	###			67.1	67.1	0.0
2005-Jul-19 Tue	###	0.345	###	0.345			94.8	94.8	0.0
2005-Jul-18 Mon	###	###	###	###			###	###	0.0
2005-Jul-15 Fri	###	###	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	###	###			###	###	0.0
2005-Jul-13 Wed	###	###	###	###	18,370	0	###	###	0.0
2005-Jul-12 Tue	###	###	###	0.325			90.6	90.6	###
2005-Jul-11 Mon	###	###	###	###			###	###	0.0
2005-Jul-08 Fri	###	###	###	###			###	###	0.0
2005-Jul-07 Thu	###	###	###	###	5,520	0	###	###	0.0
2005-Jul-06 Wed	###	###	###	###	36,240	0	90.1	90.1	0.0
2005-Jul-05 Tue	###	###	###	###	84,772	0	9.2	9.2	0.0
2005-Jul-04 Mon	###	###	###	###			###	###	0.0
2005-Jul-01 Fri	###	###	###	###			61.2	61.2	0.0
2005-Jun-30 Thu	###	###	###	###			###	###	0.0
2005-Jun-29 Wed	0.325	###	0.325	0.325	185,751	30,184	73.1	73.1	###
2005-Jun-28 Tue	###	###	0.325	0.325			20.2	20.2	###
2005-Jun-27 Mon	###	###	###	###			###	###	0.0
2005-Jun-24 Fri	###	###	###	0.355	97,429	0	92.7	92.7	0.0
2005-Jun-23 Thu	0.345	###	###	###			26.1	26.1	0.0
2005-Jun-22 Wed	0.345	###	0.345	0.345			###	###	0.0
2005-Jun-21 Tue	###	###	###	###			###	###	0.0
2005-Jun-20 Mon	0.345	0.355	0.345	###			###	###	0.0
2005-Jun-17 Fri	###	0.345	###	0.345			76.7	76.7	0.0
2005-Jun-16 Thu	###	###	###	###	131,257	0	###	###	0.0
2005-Jun-15 Wed	###	###	0.325	###	97,224	###	11.6	11.6	0.0
2005-Jun-14 Tue	0.345	0.345	###	0.345			71.0	71.0	0.0
2005-Jun-10 Fri	###	###	0.345	0.345			19.5	19.5	0.0
2005-Jun-09 Thu	###	0.355	0.345	###			72.7	72.7	0.0
2005-Jun-08 Wed	###	0.355	###	###			67.2	67.2	0.0
2005-Jun-07 Tue	0.355	0.355	###	###			22.3	22.3	0.0
2005-Jun-06 Mon	###	###	###	###	52,351	0	###	###	0.0
2005-Jun-03 Fri	###	0.355	###	###			66.6	66.6	0.0
2005-Jun-02 Thu	###	###	###	###			###	###	0.0
2005-Jun-01 Wed	###	###	###	###			###	###	0.0
2005-May-31 Tue	###	###	###	###			13.8	13.8	0.0
2005-May-30 Mon	###	###	0.385	0.385			###	###	0.0
2005-May-27 Fri	0.385	###	###	###	54,620	0	###	###	0.0
2005-May-26 Thu	0.385	0.385	0.385	0.385	34,451	###	###	###	0.0
2005-May-25 Wed	###	###	###	###			13.7	13.7	0.0
2005-May-24 Tue	###	0.4	0.385	0.385	77,756	###	19.9	19.9	0.0
2005-May-23 Mon	0.4	0.4	###	###	53,321	###	13.2	13.2	0.0
2005-May-20 Fri	0.42	0.42	0.4	###			###	###	0.0
2005-May-19 Thu	###	0.42	###	0.42	158,550	###	77.1	77.1	###
2005-May-18 Wed	0.43	###	###	###	178,020	0	###	###	0.0
2005-May-17 Tue	###	0.425	###	0.42			84.9	84.9	###
2005-May-16 Mon	###	0.44	###	0.41			85.3	85.3	###
2005-May-13 Fri	0.385	###	0.385	###			79.9	79.9	0.0
2005-May-12 Thu	###	###	0.375	0.375			###	###	###
2005-May-11 Wed	###	###	###	###	133,550	0	95.0	95.0	0.0
2005-May-10 Tue	###	###	###	###			72.8	72.8	0.0
2005-May-09 Mon	###	###	###	###			###	###	0.0
2005-May-06 Fri	###	###	###	###	0				0.0
2005-May-05 Thu	###	###	###	###			###	###	0.0
2005-May-04 Wed	###	###	###	###			###	###	0.0
2005-May-03 Tue	###	###	###	###			33.4	33.4	0.0
2005-May-02 Mon	###	###	###	###	25,187	0	###	###	0.0
2005-Apr-29 Fri	###	###	###	###			###	###	0.0
2005-Apr-28 Thu	###	###	0.375	###	31,651	###	18.4	18.4	0.0
2005-Apr-27 Wed	0.4	0.4	0.375	0.375	298,255	115,573	###	###	###
2005-Apr-26 Tue	###	0.42	0.4	0.4			###	###	0.0
2005-Apr-22 Fri	0.45	0.46	###	###			0.8	0.8	0.0
2005-Apr-21 Thu	###	0.43	###	0.43			98.5	98.5	###
2005-Apr-20 Wed	0.375	###	###	###			80.5	80.5	0.0
2005-Apr-19 Tue	###	###	###	0.375	154,349	0	78.7	78.7	###
2005-Apr-18 Mon	###	0.375	0.355	###			###	###	0.0
2005-Apr-15 Fri	###	###	###	###	93,780	0	###	###	0.0
2005-Apr-14 Thu	0.345	0.345	###	0.345	56,523	9,750	80.1	80.1	0.0
2005-Apr-13 Wed	0.355	0.355	###	###			###	###	0.0
2005-Apr-12 Tue	###	###	###	###			72.3	72.3	0.0
2005-Apr-11 Mon	0.355	0.355	0.345	###			###	###	0.0
2005-Apr-08 Fri	0.355	###	0.355	###			79.9	79.9	0.0
2005-Apr-07 Thu	###	###	###	###			###	###	0.0
2005-Apr-06 Wed	###	###	###	###	30,829	0	96.2	96.2	0.0
2005-Apr-05 Tue	###	###	0.325	###	195,374	31,748	90.7	90.7	0.0
2005-Apr-04 Mon	###	###	###	###			1.8	1.8	0.0
2005-Apr-01 Fri	###	###	###	###			###	###	0.0
2005-Mar-31 Thu	0.355	###	###	###	68,950	0	83.9	83.9	0.0
2005-Mar-30 Wed	###	###	0.355	0.355			###	###	0.0
2005-Mar-29 Tue	###	###	###	###			36.8	36.8	0.0
2005-Mar-24 Thu	0.375	0.375	###	###			###	###	0.0
2005-Mar-23 Wed	###	0.385	###	0.375	82,951	###	###	###	###
2005-Mar-22 Tue	0.385	0.385	0.375	###			###	###	0.0
2005-Mar-21 Mon	###	###	0.385	###			###	###	0.0
2005-Mar-18 Fri	###	###	###	###	43,880	0	###	###	0.0
2005-Mar-17 Thu	###	0.375	###	0.375			84.0	84.0	###
2005-Mar-16 Wed	###	###	###	###	67,651	0	14.6	14.6	0.0
2005-Mar-15 Tue	###	###	###	###			###	###	0.0
2005-Mar-14 Mon	###	0.4	###	0.4			95.8	95.8	0.0
2005-Mar-11 Fri	###	###	###	0.385	62,651	0	###	###	0.0
2005-Mar-10 Thu	0.4	0.4	###	###			13.9	13.9	0.0
2005-Mar-09 Wed	###	###	###	###	324,354	0	###	###	0.0
2005-Mar-08 Tue	###	###	###	###	258,142	0	68.8	68.8	0.0
2005-Mar-07 Mon	###	0.385	###	0.385	308,124	###	###	###	0.0
2005-Mar-04 Fri	###	0.375	0.345	0.375			###	###	###
2005-Mar-03 Thu	0.345	0.345	###	###			###	###	0.0
2005-Mar-02 Wed	0.345	0.345	0.345	0.345			69.4	69.4	0.0
2005-Mar-01 Tue	0.345	0.345	###	0.345	54,823	9,456	###	###	0.0
2005-Feb-28 Mon	###	###	###	###			14.4	14.4	0.0
2005-Feb-25 Fri	###	###	###	###			###	###	0.0
2005-Feb-24 Thu	0.345	0.345	###	###	131,259	22,642	28.7	28.7	0.0
2005-Feb-23 Wed	###	###	0.345	0.345			###	###	0.0
2005-Feb-22 Tue	###	###	###	###			75.8	75.8	0.0
2005-Feb-21 Mon	0.345	0.345	###	###			24.7	24.7	0.0
2005-Feb-18 Fri	0.345	###	###	0.345			###	###	0.0
2005-Feb-17 Thu	###	###	0.345	0.345			###	###	0.0
2005-Feb-16 Wed	0.345	0.345	0.345	0.345	3,050	1,052	73.6	73.6	0.0
2005-Feb-15 Tue	0.345	0.355	0.345	###	68,840	###	84.4	84.4	0.0
2005-Feb-14 Mon	###	###	###	###			###	###	0.0
2005-Feb-11 Fri	###	###	###	###			###	###	0.0
2005-Feb-10 Thu	###	###	###	###			74.2	74.2	0.0
2005-Feb-09 Wed	0.345	0.345	0.345	0.345			73.8	73.8	0.0
2005-Feb-08 Tue	###	###	###	###			90.8	90.8	0.0
2005-Feb-07 Mon	###	###	0.345	###	79,572	13,726	###	###	0.0
2005-Feb-04 Fri	###	###	###	###			###	###	0.0
2005-Feb-03 Thu	0.355	###	###	###	61,521	0	###	###	0.0
2005-Feb-02 Wed	###	###	###	###	109,850	0	12.8	12.8	0.0
2005-Feb-01 Tue	0.385	###	###	###	381,387	0	4.1	4.1	0.0
2005-Jan-31 Mon	###	0.41	###	###	2,608,659	534,775	###	###	0.0
2005-Jan-28 Fri	0.345	###	0.345	###			93.4	93.4	0.0
2005-Jan-27 Thu	0.345	0.355	0.345	0.345			###	###	0.0
2005-Jan-25 Tue	0.345	###	0.345	###	54,870	###	###	###	0.0
2005-Jan-24 Mon	###	###	0.345	0.345			21.3	21.3	0.0
2005-Jan-21 Fri	0.345	###	0.345	###			###	###	0.0
2005-Jan-20 Thu	###	###	###	###			92.0	92.0	0.0
2005-Jan-19 Wed	###	0.345	###	###			75.6	75.6	0.0
2005-Jan-18 Tue	###	###	###	0.345			###	###	0.0
2005-Jan-17 Mon	###	###	###	###			###	###	0.0
2005-Jan-14 Fri	###	###	###	###			2.7	2.7	0.0
2005-Jan-13 Thu	###	###	###	0.355			###	###	0.0
2005-Jan-12 Wed	###	###	###	###	14,920	0	###	###	0.0
2005-Jan-11 Tue	###	###	0.345	###			###	###	0.0
2005-Jan-10 Mon	0.345	###	0.345	###			81.8	81.8	0.0
2005-Jan-07 Fri	0.345	0.345	0.345	0.345			###	###	0.0
2005-Jan-06 Thu	###	###	0.345	0.345			16.0	16.0	0.0
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	0.355	###	###	###			18.2	18.2	0.0
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	0.355	0.355	0.355	0.355			67.9	67.9	0.0
2004-Dec-29 Wed	###	0.355	0.345	0.345			###	###	0.0
2004-Dec-24 Fri	0.345	0.345	0.345	0.345			###	###	0.0
2004-Dec-23 Thu	###	0.355	###	0.355			82.0	82.0	0.0
2004-Dec-22 Wed	0.345	0.345	###	###			18.9	18.9	0.0
2004-Dec-21 Tue	###	###	###	###			###	###	0.0
2004-Dec-20 Mon	###	###	0.355	0.355			22.3	22.3	0.0
2004-Dec-17 Fri	###	###	0.355	###	112,977	20,053	###	###	0.0
2004-Dec-16 Thu	0.355	###	0.355	###			###	###	0.0
2004-Dec-15 Wed	###	###	###	###			###	###	0.0
2004-Dec-14 Tue	###	###	###	###	0				0.0
2004-Dec-13 Mon	###	###	###	###	0				0.0
2004-Dec-10 Fri	###	0.4	###	###			87.7	87.7	0.0
2004-Dec-09 Thu	###	###	###	###			16.5	16.5	0.0
2004-Dec-08 Wed	0.375	###	0.375	###	125,988	23,622	89.6	89.6	0.0
2004-Dec-07 Tue	###	###	0.375	0.375	85,072	15,951	###	###	###
2004-Dec-06 Mon	###	###	###	0.385	74,428	0	26.9	26.9	0.0
2004-Dec-03 Fri	###	###	0.375	###	157,789	29,585	73.7	73.7	0.0
2004-Dec-02 Thu	0.4	0.4	###	###			###	###	0.0
2004-Dec-01 Wed	###	###	###	###			5.6	5.6	0.0
2004-Nov-30 Tue	0.425	0.425	###	###			###	###	0.0
2004-Nov-29 Mon	0.42	0.42	###	0.42	52,350	###	70.2	70.2	###
2004-Nov-26 Fri	0.42	0.425	###	0.42	65,340	13,884	###	###	###
2004-Nov-25 Thu	0.43	0.43	0.42	0.42	85,373	36,283	###	###	###
2004-Nov-24 Wed	0.43	0.44	0.43	0.43			###	###	###
2004-Nov-23 Tue	###	###	0.43	0.43			###	###	###
2004-Nov-22 Mon	0.44	0.44	0.43	0.43	150,050	65,271	18.3	18.3	###
2004-Nov-19 Fri	0.445	0.45	0.43	0.45			76.7	76.7	0.0
2004-Nov-18 Thu	0.45	0.45	0.43	0.44	85,770	###	###	###	###
2004-Nov-17 Wed	0.445	0.46	0.445	0.45			###	###	0.0
2004-Nov-16 Tue	###	0.445	0.42	0.445	78,047	33,755	89.6	89.6	###
2004-Nov-15 Mon	0.445	0.45	###	###	101,257	22,782	###	###	0.0
2004-Nov-12 Fri	0.45	0.45	0.44	0.44			11.9	11.9	###
2004-Nov-11 Thu	###	###	0.45	0.45	388,657	87,447	9.1	9.1	0.0
2004-Nov-10 Wed	0.43	0.475	0.43	0.455	917,223	415,043	95.5	95.5	0.0
2004-Nov-09 Tue	###	0.42	0.41	0.42	70,582	###	###	###	###
2004-Nov-08 Mon	0.42	0.42	###	0.42	113,027	###	###	###	###
2004-Nov-05 Fri	0.41	0.42	0.41	###			77.7	77.7	0.0
2004-Nov-04 Thu	0.41	###	0.41	0.41	171,820	35,223	###	###	###
2004-Nov-03 Wed	0.42	0.425	0.4	###			9.2	9.2	0.0
2004-Nov-02 Tue	0.41	0.42	0.41	0.42			###	###	###
2004-Nov-01 Mon	0.41	###	0.4	0.41			71.5	71.5	###
2004-Oct-29 Fri	###	0.42	###	###	317,670	###	66.1	66.1	0.0
2004-Oct-28 Thu	###	0.4	###	###			85.9	85.9	0.0
2004-Oct-27 Wed	###	###	0.375	0.375			###	###	###
2004-Oct-26 Tue	0.345	0.46	0.345	0.42	2,092,885	842,386	###	###	###
2004-Oct-25 Mon	###	###	###	###			###	###	0.0
2004-Oct-22 Fri	###	0.325	###	0.325			###	###	###
2004-Oct-21 Thu	###	###	###	###			###	###	0.0
2004-Oct-20 Wed	###	###	###	###			###	###	0.0
2004-Oct-19 Tue	###	###	###	###			70.8	70.8	0.0
2004-Oct-18 Mon	###	0.325	###	###	206,571	###	20.0	20.0	0.0
2004-Oct-15 Fri	###	0.325	###	###			15.6	15.6	0.0
2004-Oct-14 Thu	###	###	###	###			23.5	23.5	0.0
2004-Oct-13 Wed	###	###	###	###			###	###	0.0
2004-Oct-12 Tue	###	###	###	###			65.1	65.1	0.0
2004-Oct-11 Mon	###	###	###	###			9.8	9.8	0.0