(PRK) PATRICK CORPORATION LIMITED Daily Prices Page 2

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

_{Currently Fri 24-Apr-26 04:38:14 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

(PRK) PATRICK CORPORATION LIMITED Daily Prices Page 2...

TOC Company Info for PRK Limits

Company Details for (PRK) PATRICK CORPORATION LIMITED

Listing Code	PRK
Listing Name	PATRICK CORPORATION LIMITED
GICS Sector	Transportation
ISIN Name	PATRICK CORPORATION
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PRK4

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for PRK .. Tuesday 6th June 2006

PRK 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	###	###	###
MAX	17.78	###	98.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PRK Bottom

<< Previous 1 2

End of day Prices (full format),

600 Days for (PRK) PATRICK CORPORATION LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2004-Feb-05 Thu	###	###	14.84	###	890,770	###	74.1	74.1	0.0
2004-Feb-04 Wed	###	###	###	###			###	###	0.0
2004-Feb-03 Tue	###	###	14.89	###			###	###	0.0
2004-Feb-02 Mon	###	###	14.89	###			34.4	34.4	0.0
2004-Jan-30 Fri	###	###	###	###			34.2	34.2	0.0
2004-Jan-29 Thu	###	###	###	###			75.0	75.0	0.0
2004-Jan-28 Wed	###	15.2	###	###			###	###	0.0
2004-Jan-27 Tue	15.25	15.25	###	###			###	###	0.0
2004-Jan-23 Fri	15.25	15.25	###	###	408,829	3,117,321	###	###	0.0
2004-Jan-22 Thu	###	###	15.25	15.28	1,203,282	9,175,025	29.0	29.0	###
2004-Jan-21 Wed	###	###	###	15.25			28.4	28.4	###
2004-Jan-20 Tue	15.25	###	15.22	###	810,179	###	###	###	0.0
2004-Jan-19 Mon	###	###	###	###	1,366,454	0	73.8	73.8	0.0
2004-Jan-16 Fri	###	15.2	###	###	507,876	3,859,857	33.6	33.6	0.0
2004-Jan-15 Thu	###	###	###	###			20.1	20.1	0.0
2004-Jan-14 Wed	15.2	15.26	###	###	1,024,722	7,818,628	###	###	0.0
2004-Jan-13 Tue	15.25	15.29	###	###			33.1	33.1	0.0
2004-Jan-12 Mon	###	15.25	###	###			71.5	71.5	0.0
2004-Jan-09 Fri	15.2	15.25	###	###	448,984	###	###	###	0.0
2004-Jan-08 Thu	###	###	###	###	408,245	0	###	###	0.0
2004-Jan-07 Wed	###	###	14.89	###	1,130,320	###	###	###	0.0
2004-Jan-06 Tue	14.74	###	14.74	14.88	1,224,521	###	###	###	1.1
2004-Jan-05 Mon	###	###	14.52	###			75.4	75.4	0.0
2004-Jan-02 Fri	###	14.7	###	###			###	###	0.0
2003-Dec-31 Wed	14.54	###	14.54	###			###	###	0.0
2003-Dec-30 Tue	14.49	###	14.49	14.58			70.9	70.9	###
2003-Dec-29 Mon	14.45	###	14.45	14.49	162,372	###	68.7	68.7	###
2003-Dec-24 Wed	14.45	###	14.45	14.5			###	###	1.0
2003-Dec-23 Tue	14.46	14.5	###	14.4	481,649	3,491,955	27.5	27.5	1.0
2003-Dec-22 Mon	14.43	14.55	14.43	14.47			###	###	###
2003-Dec-19 Fri	14.75	14.75	14.43	14.43	415,389	6,060,525	###	###	###
2003-Dec-18 Thu	14.75	14.8	###	###	1,935,945	###	###	###	0.0
2003-Dec-17 Wed	14.79	14.8	###	###			###	###	0.0
2003-Dec-16 Tue	14.48	14.79	14.48	14.79	931,748	###	###	###	###
2003-Dec-15 Mon	14.5	14.52	14.45	14.48	737,486	10,682,484	32.5	32.5	1.0
2003-Dec-12 Fri	14.48	###	###	14.4	261,326	0	31.1	31.1	1.0
2003-Dec-11 Thu	###	###	###	###			22.4	22.4	0.0
2003-Dec-10 Wed	14.75	14.78	14.59	###			###	###	0.0
2003-Dec-09 Tue	14.8	14.85	14.7	14.75			###	###	###
2003-Dec-08 Mon	15.21	15.27	14.74	14.78	789,345	11,844,121	###	###	1.1
2003-Dec-05 Fri	###	###	14.84	###			81.1	81.1	0.0
2003-Dec-04 Thu	###	###	14.7	###			28.6	28.6	0.0
2003-Dec-03 Wed	14.8	###	14.79	###	930,821	6,883,421	79.6	79.6	0.0
2003-Dec-02 Tue	14.4	14.78	###	14.75	1,538,370	11,368,554	###	###	###
2003-Dec-01 Mon	14.52	14.52	###	###			28.7	28.7	0.0
2003-Nov-28 Fri	14.5	14.52	###	14.49	2,355,152	###	29.8	29.8	###
2003-Nov-27 Thu	14.51	14.55	14.46	14.5			32.7	32.7	1.0
2003-Nov-26 Wed	14.44	###	14.44	14.52	480,346	###	###	###	1.0
2003-Nov-25 Tue	14.56	###	14.47	14.47	914,770	###	32.2	32.2	###
2003-Nov-24 Mon	###	14.5	14.27	###	437,971	###	73.7	73.7	0.0
2003-Nov-21 Fri	14.48	14.48	14.27	###	660,049	###	31.1	31.1	0.0
2003-Nov-20 Thu	###	14.81	14.43	14.43	590,346	8,630,858	###	###	###
2003-Nov-19 Wed	14.59	14.59	###	14.5	912,252	6,654,878	###	###	1.0
2003-Nov-18 Tue	14.75	14.75	14.5	###			42.2	42.2	0.0
2003-Nov-17 Mon	14.8	14.85	###	14.77			###	###	1.1
2003-Nov-14 Fri	###	14.78	14.48	###	314,587	###	71.6	71.6	0.0
2003-Nov-13 Thu	###	###	14.41	14.59			###	###	1.0
2003-Nov-12 Wed	14.7	14.7	14.52	14.52	715,184	###	27.5	27.5	1.0
2003-Nov-11 Tue	###	###	###	14.76			26.5	26.5	1.1
2003-Nov-10 Mon	###	###	14.8	###	709,457	5,249,981	###	###	0.0
2003-Nov-07 Fri	14.75	###	###	###	990,684	0	82.5	82.5	0.0
2003-Nov-06 Thu	14.72	14.8	14.49	14.73			###	###	1.1
2003-Nov-05 Wed	14.85	14.86	###	14.72	616,841	4,583,128	36.7	36.7	###
2003-Nov-04 Tue	14.87	###	14.84	14.89			75.9	75.9	###
2003-Nov-03 Mon	14.88	###	14.75	14.85			###	###	###
2003-Oct-31 Fri	14.5	###	14.4	###	827,775	5,959,980	###	###	0.0
2003-Oct-30 Thu	14.2	###	14.2	###	239,859	###	76.2	76.2	0.0
2003-Oct-29 Wed	###	14.28	###	###	380,481	###	###	###	0.0
2003-Oct-28 Tue	###	###	###	###			32.8	32.8	0.0
2003-Oct-27 Mon	14.24	14.25	###	###	270,253	1,925,552	###	###	0.0
2003-Oct-24 Fri	###	14.24	###	###	277,188	1,973,578	###	###	0.0
2003-Oct-23 Thu	13.85	###	13.8	###	508,187	###	###	###	0.0
2003-Oct-22 Wed	###	###	13.86	13.86			28.4	28.4	###
2003-Oct-21 Tue	###	###	###	###	804,652	0	68.6	68.6	0.0
2003-Oct-20 Mon	###	###	13.76	###	550,873	###	###	###	0.0
2003-Oct-17 Fri	###	###	###	###			65.9	65.9	0.0
2003-Oct-16 Thu	14.2	14.2	###	###			27.3	27.3	0.0
2003-Oct-15 Wed	###	###	###	14.2			###	###	1.0
2003-Oct-14 Tue	###	14.45	###	###	605,672	4,375,980	17.3	17.3	0.0
2003-Oct-13 Mon	###	###	###	14.29	743,177	0	76.6	76.6	###
2003-Oct-10 Fri	###	###	13.89	###	353,282	2,453,543	65.1	65.1	0.0
2003-Oct-09 Thu	13.76	###	13.75	13.85	2,689,850	###	###	###	###
2003-Oct-08 Wed	13.46	13.8	13.46	13.75			80.9	80.9	1.0
2003-Oct-07 Tue	13.5	###	13.4	13.42			29.0	29.0	1.0
2003-Oct-06 Mon	13.2	13.49	###	13.46			###	###	###
2003-Oct-03 Fri	###	###	###	###			###	###	0.0
2003-Oct-02 Thu	###	###	###	###			###	###	0.0
2003-Oct-01 Wed	###	###	###	###			###	###	0.0
2003-Sep-30 Tue	13.2	13.25	###	###	354,670	2,349,688	###	###	0.0
2003-Sep-29 Mon	###	13.2	###	###			75.8	75.8	0.0
2003-Sep-26 Fri	###	###	###	###			###	###	0.0
2003-Sep-25 Thu	###	13.21	###	###	1,169,350	7,723,556	###	###	0.0
2003-Sep-24 Wed	###	13.28	###	13.28	938,479	###	###	###	0.9
2003-Sep-23 Tue	13.2	13.2	###	###	922,257	###	###	###	0.0
2003-Sep-22 Mon	13.21	###	###	13.23	869,220	0	74.4	74.4	0.9
2003-Sep-19 Fri	13.23	13.28	###	13.25			64.7	64.7	###
2003-Sep-18 Thu	###	13.2	###	###			31.7	31.7	0.0
2003-Sep-17 Wed	###	13.22	###	###	516,223	###	72.6	72.6	0.0
2003-Sep-16 Tue	###	###	12.86	###	1,026,129	###	###	###	0.0
2003-Sep-15 Mon	###	###	###	###			37.9	37.9	0.0
2003-Sep-12 Fri	###	13.4	###	###	2,623,447	###	###	###	0.0
2003-Sep-11 Thu	###	###	###	###	1,120,876	0	36.5	36.5	0.0
2003-Sep-10 Wed	12.74	13.2	###	###	2,109,945	###	80.8	80.8	0.0
2003-Sep-09 Tue	###	###	12.77	12.77			###	###	0.9
2003-Sep-08 Mon	###	###	###	###	499,345	0	31.5	31.5	0.0
2003-Sep-05 Fri	###	###	###	###	1,143,777	0	31.6	31.6	0.0
2003-Sep-04 Thu	12.72	###	12.72	###			###	###	0.0
2003-Sep-03 Wed	12.86	12.88	12.7	12.7	843,871	###	###	###	0.9
2003-Sep-02 Tue	###	###	12.81	12.88	1,706,072	###	27.3	27.3	###
2003-Sep-01 Mon	###	###	###	###	646,826	0	35.1	35.1	0.0
2003-Aug-29 Fri	###	###	12.88	###			###	###	0.0
2003-Aug-28 Thu	###	###	###	###			###	###	0.0
2003-Aug-27 Wed	###	###	###	###	811,959	0	69.5	69.5	0.0
2003-Aug-26 Tue	###	###	###	###	627,722	0	###	###	0.0
2003-Aug-25 Mon	###	###	###	###			###	###	0.0
2003-Aug-22 Fri	###	###	###	###			###	###	0.0
2003-Aug-21 Thu	###	###	12.85	###			71.9	71.9	0.0
2003-Aug-20 Wed	###	###	###	###	1,087,382	0	34.1	34.1	0.0
2003-Aug-19 Tue	12.85	###	12.8	###			###	###	0.0
2003-Aug-18 Mon	12.87	###	12.79	12.85	619,428	3,961,242	###	###	0.9
2003-Aug-15 Fri	###	###	12.86	12.88			32.1	32.1	###
2003-Aug-14 Thu	###	###	###	###			###	###	0.0
2003-Aug-13 Wed	###	###	12.84	###	1,118,728	###	68.2	68.2	0.0
2003-Aug-12 Tue	###	13.2	###	###	1,362,854	###	21.9	21.9	0.0
2003-Aug-11 Mon	13.24	###	###	###	806,489	0	30.9	30.9	0.0
2003-Aug-08 Fri	13.2	13.25	###	13.24	800,549	###	68.3	68.3	0.9
2003-Aug-07 Thu	13.24	13.24	###	###			###	###	0.0
2003-Aug-06 Wed	###	13.24	###	###	675,173	4,469,645	27.3	27.3	0.0
2003-Aug-05 Tue	13.2	13.25	###	13.22	644,025	###	71.4	71.4	0.9
2003-Aug-04 Mon	13.24	13.24	###	###	684,079	###	20.7	20.7	0.0
2003-Aug-01 Fri	13.23	###	###	13.27			###	###	0.9
2003-Jul-31 Thu	13.2	13.2	###	13.2			###	###	0.9
2003-Jul-30 Wed	###	###	###	###	475,144	0	29.8	29.8	0.0
2003-Jul-29 Tue	13.29	13.29	###	###	1,359,946	9,036,841	###	###	0.0
2003-Jul-28 Mon	13.46	13.5	###	13.29			###	###	###
2003-Jul-25 Fri	###	13.45	###	###	1,410,475	9,485,444	86.3	86.3	0.0
2003-Jul-24 Thu	12.87	###	12.87	###			###	###	0.0
2003-Jul-23 Wed	###	###	###	12.88			###	###	###
2003-Jul-22 Tue	###	12.7	12.45	###	605,973	###	37.4	37.4	0.0
2003-Jul-21 Mon	###	12.74	###	12.72			###	###	0.9
2003-Jul-18 Fri	12.75	12.75	12.58	###			###	###	0.0
2003-Jul-17 Thu	12.55	12.75	12.52	###			80.9	80.9	0.0
2003-Jul-16 Wed	12.47	###	12.47	12.54	925,340	###	###	###	0.9
2003-Jul-15 Tue	12.25	12.45	12.25	12.43	987,649	###	82.3	82.3	0.9
2003-Jul-14 Mon	12.26	###	12.22	12.28			###	###	0.9
2003-Jul-11 Fri	###	12.24	###	12.21			67.6	67.6	0.9
2003-Jul-10 Thu	12.28	###	12.2	12.25			###	###	0.9
2003-Jul-09 Wed	12.27	12.29	###	12.28	441,788	2,714,787	###	###	0.9
2003-Jul-08 Tue	###	###	###	12.27	660,142	0	78.3	78.3	###
2003-Jul-07 Mon	###	12.24	###	###			###	###	0.0
2003-Jul-04 Fri	###	###	###	###			17.8	17.8	0.0
2003-Jul-03 Thu	12.2	12.4	12.2	###			###	###	0.0
2003-Jul-02 Wed	###	12.25	###	12.22	627,625	###	###	###	0.9
2003-Jul-01 Tue	12.5	12.5	###	###	1,139,420	7,121,375	###	###	0.0
2003-Jun-30 Mon	###	###	###	12.55	530,553	0	32.8	32.8	###
2003-Jun-27 Fri	###	###	12.27	###	405,148	2,485,582	###	###	0.0
2003-Jun-25 Wed	12.54	12.58	###	###	795,982	5,006,726	###	###	0.0
2003-Jun-24 Tue	12.5	12.7	###	12.44	734,747	4,665,643	###	###	0.9
2003-Jun-23 Mon	12.7	12.79	12.51	12.51			19.8	19.8	###
2003-Jun-20 Fri	###	12.75	12.58	###			###	###	0.0
2003-Jun-19 Thu	###	12.74	###	###	1,243,581	###	26.2	26.2	0.0
2003-Jun-18 Wed	###	12.75	12.58	12.58	1,129,678	14,307,371	###	###	0.9
2003-Jun-17 Tue	12.57	###	12.46	12.53			32.1	32.1	###
2003-Jun-16 Mon	12.4	12.48	###	###	659,558	4,115,641	21.1	21.1	0.0
2003-Jun-13 Fri	###	###	12.23	###	451,677	###	68.1	68.1	0.0
2003-Jun-12 Thu	###	###	12.25	###	480,223	###	###	###	0.0
2003-Jun-11 Wed	12.46	12.55	12.23	12.23	763,242	###	###	###	###
2003-Jun-10 Tue	###	12.7	12.25	12.28	731,142	###	###	###	0.9
2003-Jun-06 Fri	###	12.76	12.56	12.7	421,242	5,332,923	###	###	0.9
2003-Jun-05 Thu	###	12.78	12.24	12.52	1,219,450	###	83.2	83.2	0.9
2003-Jun-04 Wed	11.89	12.2	11.85	###			###	###	0.0
2003-Jun-03 Tue	###	###	11.71	11.74			17.1	17.1	0.8
2003-Jun-02 Mon	###	###	11.84	###	362,328	2,144,981	###	###	0.0
2003-May-30 Fri	###	###	11.8	11.82			###	###	0.8
2003-May-29 Thu	12.24	12.25	###	###	1,228,523	###	###	###	0.0
2003-May-28 Wed	###	12.29	###	12.2	540,181	###	73.8	73.8	###
2003-May-27 Tue	###	12.2	###	###	641,325	3,912,082	###	###	0.0
2003-May-26 Mon	12.24	12.25	###	###			###	###	0.0
2003-May-23 Fri	12.44	12.44	12.2	12.25	291,081	###	###	###	0.9
2003-May-22 Thu	12.25	12.25	###	12.2			29.5	29.5	###
2003-May-21 Wed	###	12.42	###	###	1,144,628	###	30.5	30.5	0.0
2003-May-20 Tue	###	###	###	###			###	###	0.0
2003-May-19 Mon	###	###	###	12.2	876,125	0	###	###	###
2003-May-16 Fri	12.5	12.59	12.25	12.28			14.3	14.3	0.9
2003-May-15 Thu	12.79	12.84	12.47	12.5	1,148,875	###	###	###	0.9
2003-May-14 Wed	12.7	###	###	###			###	###	0.0
2003-May-13 Tue	###	###	###	13.85			27.4	27.4	###
2003-May-12 Mon	13.8	###	13.72	13.73			###	###	###
2003-May-09 Fri	13.46	13.82	13.41	13.7			84.6	84.6	1.0
2003-May-08 Thu	###	13.47	13.2	13.42			###	###	1.0
2003-May-07 Wed	13.26	13.44	###	13.24	536,485	3,605,179	30.1	30.1	0.9
2003-May-06 Tue	13.2	13.2	12.87	###	399,188	###	###	###	0.0
2003-May-05 Mon	###	###	###	###	294,520	0	80.8	80.8	0.0
2003-May-02 Fri	###	###	###	###			33.5	33.5	0.0
2003-May-01 Thu	###	###	12.87	###	524,072	###	###	###	0.0
2003-Apr-30 Wed	###	###	###	###			###	###	0.0
2003-Apr-29 Tue	###	###	###	###	543,683	0	72.4	72.4	0.0
2003-Apr-28 Mon	###	###	12.71	###			###	###	0.0
2003-Apr-24 Thu	###	###	###	###	1,139,547	0	88.3	88.3	0.0
2003-Apr-23 Wed	12.4	12.56	###	12.56			###	###	0.9
2003-Apr-22 Tue	12.5	12.55	12.2	###	384,443	4,757,482	15.0	15.0	0.0
2003-Apr-17 Thu	###	12.52	12.27	12.45	585,722	7,260,024	###	###	###
2003-Apr-16 Wed	###	###	12.24	12.25			28.5	28.5	0.9
2003-Apr-15 Tue	###	###	###	12.25			###	###	0.9
2003-Apr-14 Mon	12.2	12.25	###	###			###	###	0.0
2003-Apr-11 Fri	12.25	###	###	12.22			###	###	0.9
2003-Apr-10 Thu	###	12.5	###	###			###	###	0.0
2003-Apr-09 Wed	###	###	###	###	408,522	0	###	###	0.0
2003-Apr-08 Tue	###	12.4	###	###	992,842	6,155,620	86.0	86.0	0.0
2003-Apr-07 Mon	11.89	###	11.89	###			###	###	0.0
2003-Apr-04 Fri	11.75	11.88	###	11.7			18.4	18.4	0.8
2003-Apr-03 Thu	11.77	11.84	###	###			24.1	24.1	0.0
2003-Apr-02 Wed	###	###	###	###	825,841	0	###	###	0.0
2003-Apr-01 Tue	11.75	###	###	11.83			###	###	0.8
2003-Mar-31 Mon	###	###	###	###			18.5	18.5	0.0
2003-Mar-28 Fri	###	###	###	###			18.3	18.3	0.0
2003-Mar-27 Thu	12.8	12.8	###	12.54	652,479	###	###	###	0.9
2003-Mar-26 Wed	12.71	12.85	###	12.84	816,021	###	###	###	0.9
2003-Mar-25 Tue	###	###	###	12.55	506,187	0	###	###	###
2003-Mar-24 Mon	12.76	12.76	###	###			10.2	10.2	0.0
2003-Mar-21 Fri	12.5	12.8	###	12.8			###	###	0.9
2003-Mar-20 Thu	12.2	###	12.2	12.44			###	###	0.9
2003-Mar-19 Wed	11.85	###	11.8	###			77.1	77.1	0.0
2003-Mar-18 Tue	###	###	###	###	841,720	0	21.6	21.6	0.0
2003-Mar-17 Mon	###	###	11.2	###			17.8	17.8	0.0
2003-Mar-14 Fri	11.45	11.5	11.28	11.45			69.1	69.1	0.8
2003-Mar-13 Thu	###	###	10.83	###			36.5	36.5	0.0
2003-Mar-12 Wed	###	###	10.8	###			80.0	80.0	0.0
2003-Mar-11 Tue	10.52	###	10.52	###			###	###	0.0
2003-Mar-10 Mon	10.77	10.89	10.58	###	154,477	###	27.3	27.3	0.0
2003-Mar-07 Fri	###	###	10.8	10.8			20.6	20.6	###
2003-Mar-06 Thu	###	###	###	###	1,768,474	0	25.9	25.9	0.0
2003-Mar-05 Wed	11.2	11.2	10.76	###	2,950,073	###	###	###	0.0
2003-Mar-04 Tue	11.2	11.24	###	11.22	391,382	###	###	###	###
2003-Mar-03 Mon	###	###	11.2	11.23			27.9	27.9	0.8
2003-Feb-28 Fri	11.48	11.5	###	###			###	###	0.0
2003-Feb-27 Thu	###	11.4	###	###	695,926	3,966,778	###	###	0.0
2003-Feb-26 Wed	###	11.4	###	###			###	###	0.0
2003-Feb-25 Tue	###	###	10.88	10.88	522,047	###	###	###	0.8
2003-Feb-24 Mon	11.51	###	###	###			19.1	19.1	0.0
2003-Feb-21 Fri	11.5	11.56	###	###	633,880	3,663,826	23.5	23.5	0.0
2003-Feb-20 Thu	###	###	11.4	11.51	543,171	3,096,074	###	###	0.8
2003-Feb-19 Wed	###	12.22	###	###	350,381	2,140,827	26.5	26.5	0.0
2003-Feb-18 Tue	###	###	11.88	###	352,459	###	26.5	26.5	0.0
2003-Feb-17 Mon	###	###	###	###	315,147	0	###	###	0.0
2003-Feb-14 Fri	11.82	###	11.5	###			###	###	0.0
2003-Feb-13 Thu	###	###	11.8	11.82			29.3	29.3	0.8
2003-Feb-12 Wed	###	###	###	###	567,680	0	77.7	77.7	0.0
2003-Feb-11 Tue	###	###	###	11.8			###	###	0.8
2003-Feb-10 Mon	###	###	###	###			19.6	19.6	0.0
2003-Feb-07 Fri	12.4	12.4	12.25	###			27.1	27.1	0.0
2003-Feb-06 Thu	12.73	12.73	12.45	12.46	768,253	###	22.0	22.0	0.9
2003-Feb-05 Wed	12.75	12.8	###	12.73	465,683	2,980,371	37.4	37.4	###
2003-Feb-04 Tue	12.59	12.8	12.45	12.7	718,329	###	80.4	80.4	0.9
2003-Feb-03 Mon	###	###	###	###			15.2	15.2	0.0
2003-Jan-31 Fri	12.4	12.45	###	12.45	592,458	3,688,051	70.1	70.1	###
2003-Jan-30 Thu	12.47	12.47	12.29	###	445,351	5,513,445	###	###	0.0
2003-Jan-29 Wed	12.75	12.75	12.41	12.47	617,478	7,767,873	17.0	17.0	###
2003-Jan-28 Tue	12.55	12.8	12.5	###			86.5	86.5	0.0
2003-Jan-24 Fri	12.5	12.7	12.48	###	409,641	5,157,380	78.5	78.5	0.0
2003-Jan-23 Thu	###	12.77	12.46	12.46	603,985	7,619,270	###	###	0.9
2003-Jan-22 Wed	###	###	###	###			16.1	16.1	0.0
2003-Jan-21 Tue	12.89	###	12.86	12.87			###	###	###
2003-Jan-20 Mon	###	###	12.88	12.89	795,557	5,123,387	27.2	27.2	###
2003-Jan-17 Fri	###	###	12.87	###	616,857	3,969,474	24.4	24.4	0.0
2003-Jan-16 Thu	###	###	###	###	387,656	0	###	###	0.0
2003-Jan-15 Wed	13.2	13.2	###	###	274,153	###	###	###	0.0
2003-Jan-14 Tue	###	###	###	###			79.5	79.5	0.0
2003-Jan-13 Mon	###	###	###	###	1,045,382	0	###	###	0.0
2003-Jan-10 Fri	13.2	13.2	###	###			15.9	15.9	0.0
2003-Jan-09 Thu	13.49	13.5	###	###			###	###	0.0
2003-Jan-08 Wed	###	13.52	###	13.5			###	###	1.0
2003-Jan-07 Tue	###	###	###	###			80.4	80.4	0.0
2003-Jan-06 Mon	###	###	###	###	509,341	0	22.9	22.9	0.0
2003-Jan-03 Fri	###	###	###	###	296,558	0	###	###	0.0
2003-Jan-02 Thu	###	###	###	###	157,079	0	###	###	0.0
2002-Dec-31 Tue	###	###	###	###			###	###	0.0
2002-Dec-30 Mon	12.87	###	12.87	###	180,053	1,158,641	###	###	0.0
2002-Dec-27 Fri	###	###	###	###			###	###	0.0
2002-Dec-24 Tue	###	###	###	###	232,523	0	###	###	0.0
2002-Dec-23 Mon	###	###	###	###	195,989	0	75.6	75.6	0.0
2002-Dec-20 Fri	###	###	12.8	###	260,478	1,667,059	21.9	21.9	0.0
2002-Dec-19 Thu	###	###	###	###			23.8	23.8	0.0
2002-Dec-18 Wed	###	###	###	###	761,247	0	31.3	31.3	0.0
2002-Dec-17 Tue	###	###	12.76	###			28.0	28.0	0.0
2002-Dec-16 Mon	12.57	###	12.54	###	143,082	897,124	###	###	0.0
2002-Dec-13 Fri	12.72	12.78	###	###			###	###	0.0
2002-Dec-12 Thu	###	12.75	12.57	###	653,024	8,267,283	###	###	0.0
2002-Dec-11 Wed	###	12.7	12.49	12.5	621,871	###	28.3	28.3	0.9
2002-Dec-10 Tue	###	###	###	###	326,440	0	###	###	0.0
2002-Dec-09 Mon	###	###	###	###			74.0	74.0	0.0
2002-Dec-06 Fri	12.8	###	12.79	###	311,942	###	78.3	78.3	0.0
2002-Dec-05 Thu	12.77	###	12.7	12.79	604,883	###	###	###	###
2002-Dec-04 Wed	###	###	###	###			13.4	13.4	0.0
2002-Dec-03 Tue	###	###	###	###	1,027,421	0	###	###	0.0
2002-Dec-02 Mon	###	13.42	###	13.4			###	###	1.0
2002-Nov-29 Fri	13.26	13.4	###	###			72.8	72.8	0.0
2002-Nov-28 Thu	13.47	13.49	13.27	13.28	1,181,989	###	19.7	19.7	0.9
2002-Nov-27 Wed	12.88	###	12.88	13.27			88.2	88.2	0.9
2002-Nov-26 Tue	###	###	###	12.85	1,678,559	0	84.6	84.6	0.9
2002-Nov-25 Mon	###	###	###	12.7			12.7	12.7	0.9
2002-Nov-22 Fri	###	###	###	###	603,427	0	70.8	70.8	0.0
2002-Nov-21 Thu	###	###	12.85	###	1,549,173	###	11.8	11.8	0.0
2002-Nov-20 Wed	13.59	13.8	12.85	13.24			11.3	11.3	0.9
2002-Nov-19 Tue	14.4	14.42	###	###			###	###	0.0
2002-Nov-18 Mon	###	14.4	###	###	343,876	###	###	###	0.0
2002-Nov-15 Fri	###	14.47	14.2	14.25			###	###	1.0
2002-Nov-14 Thu	13.8	###	13.8	###	221,774	1,530,240	###	###	0.0
2002-Nov-13 Wed	###	###	###	13.8	701,229	0	###	###	1.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###			83.1	83.1	0.0
2002-Nov-08 Fri	###	###	###	###	541,675	0	###	###	0.0
2002-Nov-07 Thu	14.29	###	###	###	1,179,854	0	###	###	0.0
2002-Nov-06 Wed	###	###	###	14.21	973,381	0	###	###	###
2002-Nov-05 Tue	###	###	14.5	###	882,052	6,394,877	6.8	6.8	0.0
2002-Nov-04 Mon	14.71	15.45	14.55	###	1,508,385	22,625,775	###	###	0.0
2002-Nov-01 Fri	###	14.82	###	14.72			###	###	###
2002-Oct-31 Thu	13.4	###	13.4	###	618,885	4,146,529	###	###	0.0
2002-Oct-30 Wed	13.4	13.55	###	13.4			74.5	74.5	1.0
2002-Oct-29 Tue	13.45	13.48	13.27	13.41			31.6	31.6	1.0
2002-Oct-28 Mon	###	13.45	###	13.4	549,175	###	73.6	73.6	1.0
2002-Oct-25 Fri	###	13.55	###	13.5	384,959	###	77.0	77.0	1.0
2002-Oct-24 Thu	13.25	13.74	13.25	13.49	528,079	7,126,426	###	###	###
2002-Oct-23 Wed	###	13.41	###	###			###	###	0.0
2002-Oct-22 Tue	###	13.24	###	###	1,242,346	###	24.6	24.6	0.0
2002-Oct-21 Mon	13.58	13.58	###	###	981,544	6,664,683	###	###	0.0
2002-Oct-18 Fri	###	13.76	###	###			33.5	33.5	0.0
2002-Oct-17 Thu	13.51	13.78	###	###			81.9	81.9	0.0
2002-Oct-16 Wed	###	13.51	###	13.29	804,042	###	83.9	83.9	###
2002-Oct-15 Tue	###	###	12.87	###			71.2	71.2	0.0
2002-Oct-14 Mon	13.25	###	###	###	427,920	0	###	###	0.0
2002-Oct-11 Fri	###	###	###	###	631,770	0	74.5	74.5	0.0
2002-Oct-10 Thu	12.76	12.85	12.52	12.85	1,413,628	17,931,871	75.5	75.5	0.9
2002-Oct-09 Wed	###	###	###	12.75	1,133,586	0	86.2	86.2	###
2002-Oct-08 Tue	###	12.47	11.86	12.41	711,920	###	###	###	###
2002-Oct-07 Mon	12.5	12.5	###	###	1,103,627	###	8.3	8.3	0.0
2002-Oct-04 Fri	###	###	12.5	###			###	###	0.0
2002-Oct-03 Thu	###	###	###	###	1,477,427	0	###	###	0.0
2002-Oct-02 Wed	13.85	13.85	###	###	1,513,827	10,483,251	###	###	0.0
2002-Oct-01 Tue	13.78	13.86	13.5	###	1,114,275	15,243,282	###	###	0.0
2002-Sep-30 Mon	13.47	13.82	###	13.82	705,570	4,875,488	###	###	1.0
2002-Sep-27 Fri	###	13.79	###	13.76	716,850	4,942,680	###	###	1.0
2002-Sep-26 Thu	13.5	###	13.45	13.78	696,871	4,686,457	###	###	1.0
2002-Sep-25 Wed	13.56	13.76	13.5	13.57			###	###	###
2002-Sep-24 Tue	13.85	13.85	13.23	13.7			###	###	1.0
2002-Sep-23 Mon	###	###	13.85	###	837,584	###	###	###	0.0
2002-Sep-20 Fri	14.46	14.5	###	14.2	718,955	5,212,423	18.1	18.1	1.0
2002-Sep-19 Thu	###	###	14.4	14.57	674,275	4,854,780	14.4	14.4	###
2002-Sep-18 Wed	###	###	14.76	14.83			###	###	###
2002-Sep-17 Tue	###	15.29	###	###	1,610,686	###	71.3	71.3	0.0
2002-Sep-16 Mon	###	###	14.5	14.89	393,849	###	36.0	36.0	###
2002-Sep-13 Fri	14.8	###	14.76	14.84	2,292,028	###	###	###	###
2002-Sep-12 Thu	14.86	###	14.79	14.87			###	###	1.1
2002-Sep-11 Wed	###	###	14.85	14.87			###	###	1.1
2002-Sep-10 Tue	###	###	###	###	469,354	0	###	###	0.0
2002-Sep-09 Mon	###	###	14.8	14.86			###	###	###
2002-Sep-06 Fri	15.28	15.28	14.77	###	417,389	###	24.3	24.3	0.0
2002-Sep-05 Thu	###	15.4	###	###			81.7	81.7	0.0
2002-Sep-04 Wed	15.4	15.4	14.8	###			14.8	14.8	0.0
2002-Sep-03 Tue	###	###	15.4	15.59	552,957	###	17.0	17.0	###
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	16.25	15.8	###	3,830,080	###	25.7	25.7	0.0
2002-Aug-29 Thu	###	16.46	###	###			###	###	0.0
2002-Aug-28 Wed	16.7	16.7	###	###	1,001,970	8,366,449	###	###	0.0
2002-Aug-27 Tue	###	###	16.58	###	704,243	5,838,174	###	###	0.0
2002-Aug-26 Mon	16.55	16.89	16.43	16.85	535,328	###	###	###	###
2002-Aug-23 Fri	16.26	16.59	16.26	16.45			###	###	1.2
2002-Aug-22 Thu	16.2	16.25	###	###			28.6	28.6	0.0
2002-Aug-21 Wed	16.28	###	###	###	287,650	0	26.3	26.3	0.0
2002-Aug-20 Tue	16.56	###	16.23	###			20.0	20.0	0.0
2002-Aug-19 Mon	###	###	16.21	###			###	###	0.0
2002-Aug-16 Fri	16.45	16.54	16.4	16.5	363,777	###	68.8	68.8	1.2
2002-Aug-15 Thu	16.8	16.83	16.4	16.43	1,083,581	###	12.5	12.5	###
2002-Aug-14 Wed	###	###	###	###	1,996,179	0	90.0	90.0	0.0
2002-Aug-13 Tue	15.85	###	15.85	###	653,945	###	80.6	80.6	0.0
2002-Aug-12 Mon	15.79	###	15.78	15.86	471,752	3,722,123	###	###	1.1
2002-Aug-09 Fri	###	15.78	15.51	15.75			###	###	1.1
2002-Aug-08 Thu	15.25	15.49	15.2	15.45	614,523	9,429,855	80.1	80.1	###
2002-Aug-07 Wed	###	15.23	###	###			###	###	0.0
2002-Aug-06 Tue	###	###	###	14.85	649,428	0	28.0	28.0	###
2002-Aug-05 Mon	###	###	###	15.2			32.2	32.2	1.1
2002-Aug-02 Fri	###	15.4	15.2	###	512,945	7,848,058	31.5	31.5	0.0
2002-Aug-01 Thu	15.54	###	15.44	15.46	506,287	###	26.8	26.8	1.1
2002-Jul-31 Wed	15.49	15.52	15.2	15.52	800,385	###	###	###	1.1
2002-Jul-30 Tue	15.78	15.8	15.47	15.5	1,045,752	###	17.6	17.6	1.1
2002-Jul-29 Mon	15.25	15.78	15.25	15.56	369,776	5,737,074	###	###	###
2002-Jul-26 Fri	15.4	15.57	15.28	###			###	###	0.0
2002-Jul-25 Thu	15.5	15.77	###	15.41	1,159,526	###	28.1	28.1	###
2002-Jul-24 Wed	###	###	###	###			###	###	0.0
2002-Jul-23 Tue	###	###	###	###			78.4	78.4	0.0
2002-Jul-22 Mon	###	###	###	###			###	###	0.0
2002-Jul-19 Fri	###	15.45	###	15.42			###	###	###
2002-Jul-18 Thu	15.72	15.72	15.43	15.55			###	###	###
2002-Jul-17 Wed	###	###	###	15.57			###	###	1.1
2002-Jul-16 Tue	16.22	###	15.73	15.78	485,521	3,818,622	###	###	1.1
2002-Jul-15 Mon	16.5	16.5	16.22	16.27			###	###	1.2
2002-Jul-12 Fri	###	###	16.4	16.51			###	###	###
2002-Jul-11 Thu	16.45	###	###	16.5	366,175	0	78.8	78.8	1.2
2002-Jul-10 Wed	###	###	###	16.5	374,554	0	###	###	1.2
2002-Jul-09 Tue	###	###	16.8	###	401,152	3,369,676	22.8	22.8	0.0
2002-Jul-08 Mon	16.78	###	16.78	###			81.6	81.6	0.0
2002-Jul-05 Fri	16.59	16.7	16.41	###	610,056	10,099,477	###	###	0.0
2002-Jul-04 Thu	16.49	16.8	16.49	###	475,571	7,915,879	75.8	75.8	0.0
2002-Jul-03 Wed	16.25	16.85	16.25	16.51			###	###	###
2002-Jul-02 Tue	16.25	###	16.25	###			###	###	0.0
2002-Jul-01 Mon	###	###	###	16.25	322,458	0	###	###	###
2002-Jun-28 Fri	###	16.45	###	16.4	1,164,154	###	74.4	74.4	###
2002-Jun-27 Thu	###	###	15.89	###			###	###	0.0
2002-Jun-26 Wed	16.29	16.29	15.55	15.89	510,071	###	###	###	###
2002-Jun-25 Tue	16.71	16.73	###	16.4	893,427	###	###	###	###
2002-Jun-24 Mon	16.5	###	16.5	###	479,886	3,959,059	###	###	0.0
2002-Jun-21 Fri	###	16.5	###	16.44			77.0	77.0	1.2
2002-Jun-20 Thu	16.71	16.71	16.4	16.4	367,543	6,084,674	19.4	19.4	###
2002-Jun-19 Wed	###	###	16.48	###			###	###	0.0
2002-Jun-18 Tue	###	###	###	###	371,245	0	###	###	0.0
2002-Jun-17 Mon	16.8	###	16.58	###			###	###	0.0
2002-Jun-14 Fri	###	###	16.75	16.8			###	###	1.2
2002-Jun-13 Thu	17.55	###	###	###			###	###	0.0
2002-Jun-12 Wed	###	17.52	17.24	17.52			83.7	83.7	###
2002-Jun-11 Tue	###	17.25	###	17.22			87.8	87.8	1.2
2002-Jun-07 Fri	###	###	###	###			###	###	0.0
2002-Jun-06 Thu	###	17.49	###	###	869,155	###	###	###	0.0
2002-Jun-05 Wed	17.49	17.55	17.2	###			###	###	0.0
2002-Jun-04 Tue	###	17.5	###	###	168,129	1,471,128	84.6	84.6	0.0
2002-Jun-03 Mon	17.5	17.7	###	17.4	897,922	###	###	###	1.2
2002-May-31 Fri	17.71	17.75	17.45	17.57			25.3	25.3	1.3
2002-May-30 Thu	17.2	17.78	###	###			###	###	0.0
2002-May-29 Wed	16.84	###	16.83	###			###	###	0.0
2002-May-28 Tue	###	###	16.82	16.85	569,173	4,786,744	###	###	###
2002-May-27 Mon	16.89	###	16.86	16.86	161,856	1,364,446	33.9	33.9	1.2
2002-May-24 Fri	###	###	16.8	16.89			###	###	###
2002-May-23 Thu	16.81	###	16.73	16.78	472,582	3,953,148	33.0	33.0	1.2
2002-May-22 Wed	16.56	16.89	16.56	16.76	1,182,984	###	###	###	1.2
2002-May-21 Tue	###	16.27	###	###			77.9	77.9	0.0
2002-May-20 Mon	###	16.2	###	###	544,223	###	32.4	32.4	0.0
2002-May-17 Fri	###	###	###	###	438,787	0	###	###	0.0
2002-May-16 Thu	15.75	15.88	###	15.87			###	###	###
2002-May-15 Wed	15.56	15.8	15.4	15.75	1,394,776	###	77.0	77.0	1.1
2002-May-14 Tue	###	15.45	14.87	###			###	###	0.0
2002-May-13 Mon	15.28	15.28	14.82	14.82	600,224	9,033,371	###	###	1.1
2002-May-10 Fri	15.48	15.49	15.28	###	353,058	###	###	###	0.0
2002-May-09 Thu	15.4	15.56	15.27	15.49	429,046	6,613,744	###	###	###
2002-May-08 Wed	###	15.42	###	###	941,024	###	81.2	81.2	0.0
2002-May-07 Tue	###	###	15.2	15.2	1,737,055	###	7.4	7.4	1.1
2002-May-06 Mon	16.28	###	###	###			32.7	32.7	0.0
2002-May-03 Fri	###	###	###	16.4	283,027	0	19.5	19.5	###
2002-May-02 Thu	###	16.75	###	16.7	608,825	###	76.4	76.4	1.2
2002-May-01 Wed	###	16.77	16.55	###	164,029	2,732,723	32.1	32.1	0.0
2002-Apr-30 Tue	###	###	###	###			21.9	21.9	0.0
2002-Apr-29 Mon	###	###	16.8	###	1,107,222	###	38.8	38.8	0.0
2002-Apr-26 Fri	###	17.2	###	###			70.0	70.0	0.0
2002-Apr-24 Wed	16.8	###	16.8	###			81.9	81.9	0.0
2002-Apr-23 Tue	###	16.78	###	16.77			###	###	1.2
2002-Apr-22 Mon	16.52	###	16.5	16.57			73.3	73.3	###
2002-Apr-19 Fri	16.5	16.53	###	16.45			###	###	1.2
2002-Apr-18 Thu	16.7	16.7	16.5	16.51			22.8	22.8	###
2002-Apr-17 Wed	16.75	16.85	16.55	###	899,788	15,026,459	###	###	0.0
2002-Apr-16 Tue	16.59	###	16.48	16.5			28.9	28.9	1.2
2002-Apr-15 Mon	16.88	16.88	###	###	214,559	1,810,877	20.0	20.0	0.0
2002-Apr-12 Fri	16.88	###	16.75	16.78			27.4	27.4	1.2
2002-Apr-11 Thu	16.88	###	16.82	16.82			33.0	33.0	###
2002-Apr-10 Wed	###	###	16.75	16.85			30.7	30.7	###
2002-Apr-09 Tue	###	16.8	###	###			85.8	85.8	0.0
2002-Apr-08 Mon	###	###	###	###	714,783	0	81.1	81.1	0.0
2002-Apr-05 Fri	###	###	###	###	576,770	0	74.1	74.1	0.0
2002-Apr-04 Thu	###	###	###	###			76.1	76.1	0.0
2002-Apr-03 Wed	###	###	###	###	891,758	0	###	###	0.0
2002-Apr-02 Tue	###	###	###	###			###	###	0.0
2002-Mar-28 Thu	###	16.25	###	###	1,285,175	10,442,046	69.6	69.6	0.0
2002-Mar-27 Wed	###	###	###	###			###	###	0.0
2002-Mar-26 Tue	###	###	15.79	###			###	###	0.0
2002-Mar-25 Mon	###	###	15.74	###			72.9	72.9	0.0
2002-Mar-22 Fri	###	###	###	###	916,756	0	###	###	0.0
2002-Mar-21 Thu	###	###	15.85	###	945,282	7,491,359	71.9	71.9	0.0
2002-Mar-20 Wed	###	###	15.86	###			74.3	74.3	0.0
2002-Mar-19 Tue	###	###	###	###			29.2	29.2	0.0
2002-Mar-18 Mon	###	###	###	###			35.8	35.8	0.0
2002-Mar-15 Fri	16.5	16.5	###	###	574,184	###	###	###	0.0
2002-Mar-14 Thu	16.25	16.55	16.2	16.442			80.1	80.1	1.2
2002-Mar-13 Wed	###	###	###	###	3,231,657	0	###	###	0.0
2002-Mar-12 Tue	15.7	15.7	15.7	15.7	0				###
2002-Mar-11 Mon	###	15.7	###	15.7	708,477	5,561,544	82.7	82.7	###
2002-Mar-08 Fri	###	###	###	###			###	###	0.0
2002-Mar-07 Thu	###	14.76	14.55	14.75	445,629	###	###	###	###
2002-Mar-06 Wed	###	###	14.49	###	329,682	2,388,546	###	###	0.0
2002-Mar-05 Tue	###	###	###	14.723			###	###	###
2002-Mar-04 Mon	14.8	15.25	14.75	###			###	###	0.0
2002-Mar-01 Fri	14.77	14.8	###	14.74	370,786	###	###	###	1.1
2002-Feb-28 Thu	14.45	14.77	14.43	14.687	459,429	###	84.1	84.1	###
2002-Feb-27 Wed	###	14.42	13.8	###	744,526	###	###	###	0.0
2002-Feb-26 Tue	###	###	13.51	13.648			###	###	1.0
2002-Feb-25 Mon	13.755	###	###	###	186,671	0	###	###	0.0
2002-Feb-22 Fri	###	###	13.7	13.72			19.4	19.4	###
2002-Feb-21 Thu	###	###	13.8	###			29.2	29.2	0.0
2002-Feb-20 Wed	13.85	###	13.84	###	709,243	###	79.8	79.8	0.0
2002-Feb-19 Tue	###	###	13.85	13.878			###	###	###
2002-Feb-18 Mon	###	###	###	###	1,578,389	0	###	###	0.0
2002-Feb-15 Fri	###	###	13.75	13.75			###	###	1.0
2002-Feb-14 Thu	###	###	###	###			71.1	71.1	0.0
2002-Feb-13 Wed	###	###	13.89	###	456,770	###	###	###	0.0
2002-Feb-12 Tue	13.55	13.83	13.53	13.8	530,478	###	85.7	85.7	1.0
2002-Feb-11 Mon	13.573	13.7	13.521	13.521	597,220	###	###	###	1.0
2002-Feb-08 Fri	###	13.78	13.41	13.55			27.6	27.6	1.0