(RCD) RECORD INVESTMENTS LIMITED Daily Prices Page 2

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

_{Currently Mon 24-May-13 07:03:29 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

(RCD) RECORD INVESTMENTS LIMITED Daily Prices Page 2...

TOC Company Info for RCD Limits

Company Details for (RCD) RECORD INVESTMENTS LIMITED

Listing Code	RCD
Listing Name	RECORD INVESTMENTS LIMITED
GICS Sector	Diversified Financials
ISIN Name	RECORD INVESTMENTS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000RCD7

Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for RCD .. Wednesday 5th July 2006

RCD 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	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RCD Bottom

<< Previous 1 2

End of day Prices (full format),

600 Days for (RCD) RECORD INVESTMENTS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2004-Feb-16 Mon	3.74	3.84	###	3.7			24.3	24.3	0.3
2004-Feb-13 Fri	###	3.75	###	3.72	883,451	1,656,470	###	###	0.3
2004-Feb-12 Thu	###	###	3.53	3.57	693,356	1,223,773	###	###	0.3
2004-Feb-11 Wed	3.5	###	3.5	###			###	###	0.0
2004-Feb-10 Tue	3.49	3.5	3.47	3.5	192,181	669,750	###	###	0.3
2004-Feb-09 Mon	3.52	3.52	3.46	3.46	220,822	###	17.9	17.9	0.2
2004-Feb-06 Fri	3.46	3.55	3.46	3.5	323,747	###	77.0	77.0	0.3
2004-Feb-05 Thu	3.48	3.5	3.44	3.44	78,286	271,652	###	###	0.2
2004-Feb-04 Wed	3.43	3.5	3.43	3.48			84.8	84.8	0.2
2004-Feb-03 Tue	3.46	3.5	3.43	3.43	93,243	323,086	###	###	0.2
2004-Feb-02 Mon	3.46	3.52	3.46	3.46	102,522	###	73.1	73.1	0.2
2004-Jan-30 Fri	3.48	3.5	3.45	3.46			31.9	31.9	0.2
2004-Jan-29 Thu	3.44	3.48	3.42	3.46			###	###	0.2
2004-Jan-28 Wed	3.42	3.49	3.42	3.45	115,520	399,121	###	###	###
2004-Jan-27 Tue	3.5	3.5	3.47	3.47	223,088	###	32.6	32.6	0.2
2004-Jan-23 Fri	3.49	3.5	3.45	3.5			###	###	0.3
2004-Jan-22 Thu	3.46	3.49	3.45	3.49	106,775	###	###	###	###
2004-Jan-21 Wed	3.47	3.47	3.41	3.43	175,375	###	22.7	22.7	0.2
2004-Jan-20 Tue	3.48	3.5	3.42	3.47			###	###	0.2
2004-Jan-19 Mon	3.5	3.53	3.48	3.48	127,925	448,377	###	###	0.2
2004-Jan-16 Fri	3.49	3.51	3.48	3.48			33.9	33.9	0.2
2004-Jan-15 Thu	3.43	3.5	3.43	3.49	207,384	718,585	83.6	83.6	###
2004-Jan-14 Wed	3.45	3.45	3.43	3.43	110,670	###	###	###	0.2
2004-Jan-13 Tue	3.41	3.45	3.41	3.44			###	###	0.2
2004-Jan-12 Mon	3.45	3.48	###	3.4	275,778	479,853	19.9	19.9	0.2
2004-Jan-09 Fri	###	3.42	###	3.41			73.9	73.9	###
2004-Jan-08 Thu	###	###	###	###			###	###	0.0
2004-Jan-07 Wed	###	###	###	###	397,240	0	###	###	0.0
2004-Jan-06 Tue	###	###	###	###	195,373	0	30.7	30.7	0.0
2004-Jan-05 Mon	###	###	###	###			###	###	0.0
2004-Jan-02 Fri	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	###	###	###	###	73,259	0	###	###	0.0
2003-Dec-30 Tue	3.27	###	3.26	###			###	###	0.0
2003-Dec-29 Mon	3.28	3.28	3.26	3.26			###	###	0.2
2003-Dec-24 Wed	3.25	3.26	3.25	3.26			###	###	0.2
2003-Dec-23 Tue	3.25	3.28	3.25	3.25			###	###	0.2
2003-Dec-22 Mon	3.25	3.26	3.24	3.25	153,278	498,153	###	###	0.2
2003-Dec-19 Fri	3.24	3.25	3.23	3.25			71.4	71.4	0.2
2003-Dec-18 Thu	3.25	3.25	3.22	3.23			34.1	34.1	###
2003-Dec-17 Wed	3.25	3.29	3.22	3.25	231,975	755,078	72.7	72.7	0.2
2003-Dec-16 Tue	3.21	3.29	3.2	3.2			###	###	0.2
2003-Dec-15 Mon	###	3.27	###	3.23	477,976	###	###	###	###
2003-Dec-12 Fri	###	###	###	###	62,546	0	###	###	0.0
2003-Dec-11 Thu	###	###	###	###			37.1	37.1	0.0
2003-Dec-10 Wed	###	###	###	###			###	###	0.0
2003-Dec-09 Tue	###	###	###	###	338,255	0	33.2	33.2	0.0
2003-Dec-08 Mon	###	###	###	###	245,356	0	###	###	0.0
2003-Dec-05 Fri	###	3.2	###	###	260,453	416,724	###	###	0.0
2003-Dec-04 Thu	###	###	###	###			82.4	82.4	0.0
2003-Dec-03 Wed	###	###	###	###	264,920	0	###	###	0.0
2003-Dec-02 Tue	###	###	###	###	93,470	0	31.6	31.6	0.0
2003-Dec-01 Mon	###	###	###	###	109,923	0	76.3	76.3	0.0
2003-Nov-28 Fri	###	###	###	###	92,555	0	###	###	0.0
2003-Nov-27 Thu	###	###	###	###	166,353	0	28.2	28.2	0.0
2003-Nov-26 Wed	###	###	###	###	106,758	0	###	###	0.0
2003-Nov-25 Tue	###	###	###	###	80,377	0	###	###	0.0
2003-Nov-24 Mon	###	###	###	###	102,874	0	###	###	0.0
2003-Nov-21 Fri	###	###	###	###	241,479	0	###	###	0.0
2003-Nov-20 Thu	###	###	###	###			###	###	0.0
2003-Nov-19 Wed	###	###	###	###	312,924	0	71.6	71.6	0.0
2003-Nov-18 Tue	###	###	###	###	61,573	0	90.1	90.1	0.0
2003-Nov-17 Mon	###	###	###	###	81,140	0	85.1	85.1	0.0
2003-Nov-14 Fri	###	###	###	###			71.6	71.6	0.0
2003-Nov-13 Thu	###	###	###	###	150,950	0	###	###	0.0
2003-Nov-12 Wed	###	###	###	###			###	###	0.0
2003-Nov-11 Tue	###	###	###	###			29.8	29.8	0.0
2003-Nov-10 Mon	###	###	###	3	142,280	0	82.8	82.8	0.2
2003-Nov-07 Fri	###	###	###	###			31.5	31.5	0.0
2003-Nov-06 Thu	###	###	###	###			79.8	79.8	0.0
2003-Nov-05 Wed	###	###	###	###	265,581	0	###	###	0.0
2003-Nov-04 Tue	###	###	###	###			###	###	0.0
2003-Nov-03 Mon	###	###	###	###			33.5	33.5	0.0
2003-Oct-31 Fri	###	###	###	###	201,684	0	###	###	0.0
2003-Oct-30 Thu	3.2	3.2	###	###	140,053	224,084	19.7	19.7	0.0
2003-Oct-29 Wed	3.2	3.21	###	3.2			70.0	70.0	0.2
2003-Oct-28 Tue	###	3.22	###	3.2	362,076	582,942	###	###	0.2
2003-Oct-27 Mon	###	3.23	###	###			###	###	0.0
2003-Oct-24 Fri	###	###	###	###			81.9	81.9	0.0
2003-Oct-23 Thu	###	###	###	###	76,579	0	34.9	34.9	0.0
2003-Oct-22 Wed	###	###	###	###	129,270	0	26.8	26.8	0.0
2003-Oct-21 Tue	###	###	###	###			###	###	0.0
2003-Oct-20 Mon	###	###	###	###	221,225	0	69.8	69.8	0.0
2003-Oct-17 Fri	###	###	###	###			29.2	29.2	0.0
2003-Oct-16 Thu	###	###	###	###			31.6	31.6	0.0
2003-Oct-15 Wed	###	###	###	###	206,685	0	73.0	73.0	0.0
2003-Oct-14 Tue	###	###	###	###			72.8	72.8	0.0
2003-Oct-13 Mon	###	###	###	###	232,444	0	16.1	16.1	0.0
2003-Oct-10 Fri	###	###	###	###	222,972	0	###	###	0.0
2003-Oct-09 Thu	###	###	###	###	93,547	0	###	###	0.0
2003-Oct-08 Wed	###	###	###	###			89.5	89.5	0.0
2003-Oct-07 Tue	###	###	###	###			31.4	31.4	0.0
2003-Oct-06 Mon	###	3	###	###	379,874	###	69.9	69.9	0.0
2003-Oct-03 Fri	###	###	###	###	201,020	0	###	###	0.0
2003-Oct-02 Thu	###	###	###	###			73.4	73.4	0.0
2003-Oct-01 Wed	###	###	###	###			71.0	71.0	0.0
2003-Sep-30 Tue	###	###	###	###			###	###	0.0
2003-Sep-29 Mon	###	###	###	###	155,477	0	79.3	79.3	0.0
2003-Sep-26 Fri	2.89	###	2.89	###			79.0	79.0	0.0
2003-Sep-25 Thu	###	###	2.87	2.87	402,455	577,522	###	###	###
2003-Sep-24 Wed	###	###	###	###	313,970	0	###	###	0.0
2003-Sep-23 Tue	###	###	###	###			###	###	0.0
2003-Sep-22 Mon	###	3	###	3			75.1	75.1	0.2
2003-Sep-19 Fri	###	###	###	###	194,956	0	###	###	0.0
2003-Sep-18 Thu	3	3	###	###			###	###	0.0
2003-Sep-17 Wed	###	3	###	###			###	###	0.0
2003-Sep-16 Tue	###	###	###	###	84,047	0	###	###	0.0
2003-Sep-15 Mon	2.85	###	2.85	###	91,951	###	86.9	86.9	0.0
2003-Sep-12 Fri	###	###	2.85	2.85	147,185	###	12.4	12.4	###
2003-Sep-11 Thu	###	###	###	###			###	###	0.0
2003-Sep-10 Wed	3	3	###	###			###	###	0.0
2003-Sep-09 Tue	###	###	###	###			###	###	0.0
2003-Sep-08 Mon	###	###	###	###	170,642	0	###	###	0.0
2003-Sep-05 Fri	###	###	###	###	139,629	0	###	###	0.0
2003-Sep-04 Thu	###	###	###	###	78,749	0	###	###	0.0
2003-Sep-03 Wed	###	###	###	###			29.7	29.7	0.0
2003-Sep-02 Tue	###	###	###	###			###	###	0.0
2003-Sep-01 Mon	3	###	###	3			###	###	0.2
2003-Aug-29 Fri	###	3	###	###	495,650	743,475	###	###	0.0
2003-Aug-28 Thu	###	###	###	###	266,744	0	###	###	0.0
2003-Aug-27 Wed	###	###	###	###	142,645	0	77.6	77.6	0.0
2003-Aug-26 Tue	###	###	###	###	181,129	0	###	###	0.0
2003-Aug-25 Mon	###	###	2.84	###			###	###	0.0
2003-Aug-22 Fri	###	###	###	###			23.2	23.2	0.0
2003-Aug-21 Thu	###	###	###	###			29.4	29.4	0.0
2003-Aug-20 Wed	###	###	###	###	101,348	0	###	###	0.0
2003-Aug-19 Tue	###	3.2	###	3.2			###	###	0.2
2003-Aug-18 Mon	###	###	###	###			68.0	68.0	0.0
2003-Aug-15 Fri	3.2	3.2	###	###	124,270	###	11.9	11.9	0.0
2003-Aug-14 Thu	###	3.2	###	###			80.4	80.4	0.0
2003-Aug-13 Wed	###	###	###	###	188,841	0	###	###	0.0
2003-Aug-12 Tue	###	###	###	###			72.1	72.1	0.0
2003-Aug-11 Mon	3.24	3.25	###	###	239,228	388,745	###	###	0.0
2003-Aug-08 Fri	###	3.21	###	###	354,373	###	###	###	0.0
2003-Aug-07 Thu	###	###	###	###	141,423	0	###	###	0.0
2003-Aug-06 Wed	###	###	###	###	125,272	0	24.6	24.6	0.0
2003-Aug-05 Tue	###	###	###	###			###	###	0.0
2003-Aug-04 Mon	###	###	###	###	187,377	0	###	###	0.0
2003-Aug-01 Fri	###	###	###	###			65.4	65.4	0.0
2003-Jul-31 Thu	###	###	###	###			###	###	0.0
2003-Jul-30 Wed	###	###	###	###			###	###	0.0
2003-Jul-29 Tue	###	###	###	###			84.9	84.9	0.0
2003-Jul-28 Mon	###	###	3	###			68.9	68.9	0.0
2003-Jul-25 Fri	###	###	###	###			25.0	25.0	0.0
2003-Jul-24 Thu	###	###	###	###	144,846	0	###	###	0.0
2003-Jul-23 Wed	###	###	3	###			###	###	0.0
2003-Jul-22 Tue	###	###	###	###	176,041	0	###	###	0.0
2003-Jul-21 Mon	###	###	3	###			###	###	0.0
2003-Jul-18 Fri	###	###	###	3			###	###	0.2
2003-Jul-17 Thu	###	###	###	###			###	###	0.0
2003-Jul-16 Wed	###	###	###	###	252,071	0	87.9	87.9	0.0
2003-Jul-15 Tue	###	###	2.87	###	87,055	124,923	88.7	88.7	0.0
2003-Jul-14 Mon	2.86	###	2.86	###	98,777	141,251	78.2	78.2	0.0
2003-Jul-11 Fri	###	###	2.85	2.85			12.2	12.2	###
2003-Jul-10 Thu	2.84	###	2.84	###			84.6	84.6	0.0
2003-Jul-09 Wed	2.84	2.85	2.83	2.85			70.1	70.1	###
2003-Jul-08 Tue	2.85	2.85	2.84	2.85	208,758	###	74.3	74.3	###
2003-Jul-07 Mon	2.85	2.85	2.82	2.84			29.8	29.8	0.2
2003-Jul-04 Fri	2.84	2.88	2.83	2.85	736,551	2,102,853	###	###	###
2003-Jul-03 Thu	###	###	2.83	2.83			5.4	5.4	0.2
2003-Jul-02 Wed	###	###	###	###			###	###	0.0
2003-Jul-01 Tue	###	###	###	###			###	###	0.0
2003-Jun-30 Mon	###	###	###	###	372,855	0	###	###	0.0
2003-Jun-27 Fri	###	###	2.89	###			69.2	69.2	0.0
2003-Jun-25 Wed	2.82	###	2.82	###	274,054	###	88.8	88.8	0.0
2003-Jun-24 Tue	2.82	2.83	2.81	2.81	72,920	###	###	###	###
2003-Jun-23 Mon	2.76	2.8	2.76	2.79	150,421	418,170	###	###	###
2003-Jun-20 Fri	2.8	2.8	2.75	2.75	112,424	311,976	###	###	###
2003-Jun-19 Thu	2.8	2.8	2.78	2.8			###	###	0.2
2003-Jun-18 Wed	2.75	2.8	2.73	2.8			85.0	85.0	0.2
2003-Jun-17 Tue	2.81	2.81	2.73	2.75			###	###	###
2003-Jun-16 Mon	2.72	2.82	2.7	2.82	148,775	###	89.9	89.9	###
2003-Jun-13 Fri	2.8	2.8	2.74	2.74			###	###	0.2
2003-Jun-12 Thu	2.8	2.82	2.79	2.8			###	###	0.2
2003-Jun-11 Wed	2.85	2.89	2.79	2.8	185,273	526,175	20.3	20.3	0.2
2003-Jun-10 Tue	2.83	2.85	2.81	2.82			###	###	###
2003-Jun-06 Fri	2.73	2.84	2.73	2.82	151,682	###	###	###	###
2003-Jun-05 Thu	###	2.74	###	2.73	284,724	390,071	82.0	82.0	###
2003-Jun-04 Wed	###	###	###	###			74.2	74.2	0.0
2003-Jun-03 Tue	###	2.7	###	###	104,225	###	###	###	0.0
2003-Jun-02 Mon	###	2.7	###	2.7			###	###	0.2
2003-May-30 Fri	###	2.7	###	###	111,623	###	###	###	0.0
2003-May-29 Thu	###	2.7	###	###	597,759	806,974	75.8	75.8	0.0
2003-May-28 Wed	###	2.74	###	###	3,047,779	4,175,457	28.6	28.6	0.0
2003-May-27 Tue	###	###	###	###	112,746	0	87.9	87.9	0.0
2003-May-26 Mon	2.58	###	2.58	###	50,651	###	86.3	86.3	0.0
2003-May-23 Fri	2.56	2.58	2.56	2.58	99,854	256,624	###	###	0.2
2003-May-22 Thu	2.5	2.55	2.5	2.52			78.6	78.6	###
2003-May-21 Wed	2.54	2.58	2.5	2.5			###	###	0.2
2003-May-20 Tue	2.58	2.58	2.5	2.54	75,753	###	19.0	19.0	###
2003-May-19 Mon	###	###	2.59	###			28.7	28.7	0.0
2003-May-16 Fri	###	###	###	###	292,574	0	###	###	0.0
2003-May-15 Thu	###	###	###	###			###	###	0.0
2003-May-14 Wed	###	###	###	###			28.5	28.5	0.0
2003-May-13 Tue	###	###	###	###	179,082	0	###	###	0.0
2003-May-12 Mon	###	###	###	###			87.5	87.5	0.0
2003-May-09 Fri	2.58	###	2.57	###			###	###	0.0
2003-May-08 Thu	2.58	2.59	2.56	2.57	45,421	116,959	###	###	###
2003-May-07 Wed	###	###	2.58	2.58			###	###	0.2
2003-May-06 Tue	###	###	2.58	###	183,071	###	13.4	13.4	0.0
2003-May-05 Mon	###	2.73	###	###	187,252	###	###	###	0.0
2003-May-02 Fri	2.58	###	2.58	###	617,658	796,778	###	###	0.0
2003-May-01 Thu	2.53	2.58	2.53	2.58	63,087	161,187	###	###	0.2
2003-Apr-30 Wed	2.53	###	2.52	2.52			###	###	###
2003-Apr-29 Tue	2.5	2.53	2.5	2.53	100,327	252,322	###	###	###
2003-Apr-28 Mon	2.48	2.5	2.44	2.5			79.0	79.0	0.2
2003-Apr-24 Thu	2.5	2.5	2.46	2.46			18.3	18.3	0.2
2003-Apr-23 Wed	2.49	2.5	2.49	2.5			74.8	74.8	0.2
2003-Apr-22 Tue	2.48	2.49	2.47	2.49	14,526	36,024	###	###	0.2
2003-Apr-17 Thu	2.45	2.46	2.43	2.43	151,772	371,082	###	###	###
2003-Apr-16 Wed	2.47	2.48	2.45	2.46	45,141	111,272	28.6	28.6	0.2
2003-Apr-15 Tue	2.48	2.49	2.46	2.46			24.6	24.6	0.2
2003-Apr-14 Mon	2.45	2.48	2.45	2.48	61,485	###	84.7	84.7	0.2
2003-Apr-11 Fri	2.45	2.47	2.43	2.45	59,845	146,620	72.1	72.1	0.2
2003-Apr-10 Thu	2.43	2.44	2.43	2.43	100,074	243,680	63.9	63.9	###
2003-Apr-09 Wed	2.45	2.48	2.41	2.41			###	###	0.2
2003-Apr-08 Tue	2.48	2.49	2.42	2.44			###	###	0.2
2003-Apr-07 Mon	###	2.5	###	2.46	190,857	238,571	89.3	89.3	0.2
2003-Apr-04 Fri	###	###	###	###	145,273	0	70.1	70.1	0.0
2003-Apr-03 Thu	###	###	###	###			###	###	0.0
2003-Apr-02 Wed	###	###	###	###	38,322	0	###	###	0.0
2003-Apr-01 Tue	###	###	###	###	57,786	0	###	###	0.0
2003-Mar-31 Mon	###	###	###	###	749,784	0	###	###	0.0
2003-Mar-28 Fri	###	###	###	###			80.1	80.1	0.0
2003-Mar-27 Thu	2.28	###	2.28	###	96,627	110,154	###	###	0.0
2003-Mar-26 Wed	###	###	2.23	2.28			10.8	10.8	0.2
2003-Mar-25 Tue	2.28	###	2.28	###			###	###	0.0
2003-Mar-24 Mon	###	###	2.27	2.28	64,478	73,182	30.7	30.7	0.2
2003-Mar-21 Fri	2.27	###	2.26	###	60,644	68,527	78.3	78.3	0.0
2003-Mar-20 Thu	###	###	2.26	2.27			14.0	14.0	0.2
2003-Mar-19 Wed	###	###	2.23	###			###	###	0.0
2003-Mar-18 Tue	2.23	###	2.2	###	117,187	###	###	###	0.0
2003-Mar-17 Mon	###	2.21	###	###			###	###	0.0
2003-Mar-14 Fri	###	2.2	###	2.2	98,683	108,551	74.9	74.9	0.2
2003-Mar-13 Thu	###	2.21	###	###			78.7	78.7	0.0
2003-Mar-12 Wed	###	###	###	###	232,180	0	###	###	0.0
2003-Mar-11 Tue	2.2	2.2	###	###	312,757	###	###	###	0.0
2003-Mar-10 Mon	2.26	2.29	2.2	2.22			###	###	0.2
2003-Mar-07 Fri	###	###	2.25	2.25			###	###	###
2003-Mar-06 Thu	###	###	2.27	2.27			23.0	23.0	0.2
2003-Mar-05 Wed	###	###	2.25	###			###	###	0.0
2003-Mar-04 Tue	###	###	###	###	120,071	0	17.9	17.9	0.0
2003-Mar-03 Mon	###	###	###	###			74.9	74.9	0.0
2003-Feb-28 Fri	###	###	###	###	199,587	0	###	###	0.0
2003-Feb-27 Thu	###	###	###	###	615,680	0	26.7	26.7	0.0
2003-Feb-26 Wed	###	###	2.29	###			81.4	81.4	0.0
2003-Feb-25 Tue	###	###	###	###	180,948	0	###	###	0.0
2003-Feb-24 Mon	###	###	###	###	180,875	0	74.2	74.2	0.0
2003-Feb-21 Fri	###	###	###	###			###	###	0.0
2003-Feb-20 Thu	###	2.4	2.28	###	377,623	###	87.1	87.1	0.0
2003-Feb-19 Wed	2.22	2.22	2.21	2.21			24.7	24.7	0.2
2003-Feb-18 Tue	2.2	2.22	###	2.22	42,643	###	###	###	0.2
2003-Feb-17 Mon	2.21	2.22	###	###			23.3	23.3	0.0
2003-Feb-14 Fri	###	2.21	###	2.21			81.2	81.2	0.2
2003-Feb-13 Thu	###	2.2	###	###			34.2	34.2	0.0
2003-Feb-12 Wed	###	###	###	###	214,521	0	###	###	0.0
2003-Feb-11 Tue	###	###	###	###			###	###	0.0
2003-Feb-10 Mon	###	2.21	###	###			29.0	29.0	0.0
2003-Feb-07 Fri	2.2	2.21	###	###	68,620	75,825	26.9	26.9	0.0
2003-Feb-06 Thu	2.2	2.22	###	2.21	241,355	###	###	###	0.2
2003-Feb-05 Wed	###	2.22	###	###			###	###	0.0
2003-Feb-04 Tue	###	2.2	###	###	45,755	###	76.7	76.7	0.0
2003-Feb-03 Mon	###	###	###	###	642,173	0	###	###	0.0
2003-Jan-31 Fri	###	###	###	###	202,053	0	###	###	0.0
2003-Jan-30 Thu	###	###	###	###			71.2	71.2	0.0
2003-Jan-29 Wed	###	###	###	###	138,855	0	###	###	0.0
2003-Jan-28 Tue	###	###	###	###			###	###	0.0
2003-Jan-24 Fri	###	2.2	###	###	66,353	72,988	30.0	30.0	0.0
2003-Jan-23 Thu	###	###	###	###	172,352	0	###	###	0.0
2003-Jan-22 Wed	###	###	###	###			###	###	0.0
2003-Jan-21 Tue	2	###	###	###	332,546	0	###	###	0.0
2003-Jan-20 Mon	###	2	###	###	279,487	279,487	###	###	0.0
2003-Jan-17 Fri	###	###	###	###			###	###	0.0
2003-Jan-16 Thu	###	###	###	###	183,281	0	###	###	0.0
2003-Jan-15 Wed	###	###	###	###	256,622	0	###	###	0.0
2003-Jan-14 Tue	###	###	###	###			###	###	0.0
2003-Jan-13 Mon	###	###	###	###	111,471	0	###	###	0.0
2003-Jan-10 Fri	###	###	1.89	###			###	###	0.0
2003-Jan-09 Thu	###	###	1.89	###			23.3	23.3	0.0
2003-Jan-08 Wed	###	###	###	###			73.1	73.1	0.0
2003-Jan-07 Tue	###	###	1.89	###			###	###	0.0
2003-Jan-06 Mon	1.89	###	1.89	###	46,441	43,886	80.9	80.9	0.0
2003-Jan-03 Fri	###	###	1.88	1.88	47,178	44,347	11.3	11.3	0.1
2003-Jan-02 Thu	###	###	1.89	1.89	65,949	62,321	19.8	19.8	###
2002-Dec-31 Tue	###	###	###	###			###	###	0.0
2002-Dec-30 Mon	###	###	###	###			26.8	26.8	0.0
2002-Dec-27 Fri	###	###	###	###			70.7	70.7	0.0
2002-Dec-24 Tue	###	###	###	###	7,544	0	###	###	0.0
2002-Dec-23 Mon	###	###	###	###			71.0	71.0	0.0
2002-Dec-20 Fri	1.89	###	1.88	###	143,578	###	###	###	0.0
2002-Dec-19 Thu	###	###	1.89	1.89	313,487	296,245	18.6	18.6	###
2002-Dec-18 Wed	###	###	1.89	###			###	###	0.0
2002-Dec-17 Tue	###	###	###	###	45,521	0	84.0	84.0	0.0
2002-Dec-16 Mon	1.87	###	1.87	###	230,670	215,676	91.6	91.6	0.0
2002-Dec-13 Fri	1.87	###	1.86	###	49,721	46,240	87.4	87.4	0.0
2002-Dec-12 Thu	1.86	###	1.86	1.87	51,442	47,841	###	###	###
2002-Dec-11 Wed	###	###	1.85	1.85	176,889	163,622	###	###	0.1
2002-Dec-10 Tue	###	###	###	###			###	###	0.0
2002-Dec-09 Mon	###	###	###	###	143,270	0	28.3	28.3	0.0
2002-Dec-06 Fri	###	###	###	###	181,451	0	72.8	72.8	0.0
2002-Dec-05 Thu	###	###	###	###			###	###	0.0
2002-Dec-04 Wed	###	###	###	###			33.3	33.3	0.0
2002-Dec-03 Tue	###	###	###	###			27.6	27.6	0.0
2002-Dec-02 Mon	###	###	###	###			71.2	71.2	0.0
2002-Nov-29 Fri	###	###	###	###			15.5	15.5	0.0
2002-Nov-28 Thu	###	###	###	###			###	###	0.0
2002-Nov-27 Wed	###	###	###	###	22,780	0	###	###	0.0
2002-Nov-26 Tue	###	###	###	###			33.2	33.2	0.0
2002-Nov-25 Mon	###	###	###	###	82,641	0	###	###	0.0
2002-Nov-22 Fri	###	###	###	###	316,075	0	70.8	70.8	0.0
2002-Nov-21 Thu	###	###	###	###			71.2	71.2	0.0
2002-Nov-20 Wed	###	###	###	###	44,949	0	###	###	0.0
2002-Nov-19 Tue	###	###	###	###			###	###	0.0
2002-Nov-18 Mon	###	###	###	###			###	###	0.0
2002-Nov-15 Fri	1.85	1.89	1.85	1.89	67,321	###	###	###	###
2002-Nov-14 Thu	1.85	1.85	1.81	1.85	257,988	###	75.1	75.1	0.1
2002-Nov-13 Wed	1.83	1.86	1.82	1.85			83.4	83.4	0.1
2002-Nov-12 Tue	1.89	1.89	1.89	1.89	0				###
2002-Nov-11 Mon	###	###	1.89	1.89	89,656	84,724	###	###	###
2002-Nov-08 Fri	###	###	###	###			15.4	15.4	0.0
2002-Nov-07 Thu	###	###	###	###			###	###	0.0
2002-Nov-06 Wed	###	###	###	###	190,920	0	81.4	81.4	0.0
2002-Nov-05 Tue	###	###	###	###	100,372	0	###	###	0.0
2002-Nov-04 Mon	###	###	###	###	21,170	0	###	###	0.0
2002-Nov-01 Fri	###	###	###	###	164,158	0	12.1	12.1	0.0
2002-Oct-31 Thu	###	###	###	###	215,856	0	23.4	23.4	0.0
2002-Oct-30 Wed	2	2	###	###			###	###	0.0
2002-Oct-29 Tue	2	###	###	###			30.1	30.1	0.0
2002-Oct-28 Mon	###	2	###	2	326,924	326,924	84.4	84.4	0.1
2002-Oct-25 Fri	###	###	###	###	24,125	0	###	###	0.0
2002-Oct-24 Thu	###	###	###	###	58,680	0	29.2	29.2	0.0
2002-Oct-23 Wed	###	###	###	###			###	###	0.0
2002-Oct-22 Tue	###	###	###	###	148,625	0	###	###	0.0
2002-Oct-21 Mon	###	###	###	###			79.1	79.1	0.0
2002-Oct-18 Fri	###	###	###	###			###	###	0.0
2002-Oct-17 Thu	###	###	###	###			###	###	0.0
2002-Oct-16 Wed	###	###	###	###	158,585	0	###	###	0.0
2002-Oct-15 Tue	###	###	###	###			73.9	73.9	0.0
2002-Oct-14 Mon	###	###	###	###			###	###	0.0
2002-Oct-11 Fri	###	###	###	###	189,951	0	27.2	27.2	0.0
2002-Oct-10 Thu	###	###	###	###			###	###	0.0
2002-Oct-09 Wed	###	###	###	###			###	###	0.0
2002-Oct-08 Tue	###	###	###	###			###	###	0.0
2002-Oct-07 Mon	###	###	###	###	93,088	0	###	###	0.0
2002-Oct-04 Fri	###	###	###	###			###	###	0.0
2002-Oct-03 Thu	###	###	###	###	81,158	0	###	###	0.0
2002-Oct-02 Wed	###	###	###	###			###	###	0.0
2002-Oct-01 Tue	###	###	###	###	154,428	0	###	###	0.0
2002-Sep-30 Mon	###	###	###	###	476,226	0	28.2	28.2	0.0
2002-Sep-27 Fri	###	2	###	###	100,971	100,971	84.0	84.0	0.0
2002-Sep-26 Thu	###	###	###	###			79.3	79.3	0.0
2002-Sep-25 Wed	###	###	###	###	254,054	0	###	###	0.0
2002-Sep-24 Tue	2	2	###	###	192,372	192,372	###	###	0.0
2002-Sep-23 Mon	###	2	###	2			84.5	84.5	0.1
2002-Sep-20 Fri	###	2	###	2			###	###	0.1
2002-Sep-19 Thu	2	2	###	###	232,140	232,140	###	###	0.0
2002-Sep-18 Wed	2	2	###	2	177,580	177,580	74.9	74.9	0.1
2002-Sep-17 Tue	###	###	2	2	591,254	591,254	17.6	17.6	0.1
2002-Sep-16 Mon	2	###	###	###			###	###	0.0
2002-Sep-13 Fri	2	2	2	2			69.6	69.6	0.1
2002-Sep-12 Thu	###	2	###	2	73,129	73,129	79.7	79.7	0.1
2002-Sep-11 Wed	2	2	###	2			66.6	66.6	0.1
2002-Sep-10 Tue	2	###	###	2			77.4	77.4	0.1
2002-Sep-09 Mon	2	2	###	2			###	###	0.1
2002-Sep-06 Fri	###	2	###	2			79.6	79.6	0.1
2002-Sep-05 Thu	2	2	###	2			###	###	0.1
2002-Sep-04 Wed	###	###	2	2	715,823	715,823	19.1	19.1	0.1
2002-Sep-03 Tue	###	###	###	###	235,725	0	###	###	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###			72.1	72.1	0.0
2002-Aug-29 Thu	###	###	###	###	24,179	0	###	###	0.0
2002-Aug-28 Wed	###	###	###	###			###	###	0.0
2002-Aug-27 Tue	###	###	###	###			72.5	72.5	0.0
2002-Aug-26 Mon	###	###	###	###			###	###	0.0
2002-Aug-23 Fri	###	###	###	###			82.6	82.6	0.0
2002-Aug-22 Thu	###	###	###	###	338,825	0	###	###	0.0
2002-Aug-21 Wed	###	###	###	###			###	###	0.0
2002-Aug-20 Tue	###	###	1.89	1.89			###	###	###
2002-Aug-19 Mon	1.88	###	1.86	1.86	87,050	80,956	###	###	0.1
2002-Aug-16 Fri	1.83	1.86	1.83	1.85	34,772	64,154	###	###	0.1
2002-Aug-15 Thu	1.8	1.82	1.8	1.8			###	###	0.1
2002-Aug-14 Wed	1.78	1.8	1.78	1.8	153,289	274,387	80.6	80.6	0.1
2002-Aug-13 Tue	1.78	1.79	1.76	1.78	416,588	739,443	###	###	0.1
2002-Aug-12 Mon	1.8	1.8	1.76	1.78	288,889	514,222	###	###	0.1
2002-Aug-09 Fri	1.7	1.8	1.7	1.8	157,941	###	96.4	96.4	0.1
2002-Aug-08 Thu	###	1.71	###	1.7	89,373	###	78.4	78.4	###
2002-Aug-07 Wed	###	###	###	###			71.9	71.9	0.0
2002-Aug-06 Tue	###	###	###	###			###	###	0.0
2002-Aug-05 Mon	###	###	###	###			85.2	85.2	0.0
2002-Aug-02 Fri	###	###	###	###	155,088	0	###	###	0.0
2002-Aug-01 Thu	###	###	###	###			75.0	75.0	0.0
2002-Jul-31 Wed	###	###	###	###	35,773	0	###	###	0.0
2002-Jul-30 Tue	###	###	###	###	55,586	0	###	###	0.0
2002-Jul-29 Mon	###	###	###	###			69.3	69.3	0.0
2002-Jul-26 Fri	###	###	###	###	83,186	0	81.6	81.6	0.0
2002-Jul-25 Thu	###	###	###	###	73,929	0	###	###	0.0
2002-Jul-24 Wed	###	###	###	###	195,421	0	###	###	0.0
2002-Jul-23 Tue	###	###	###	###			68.1	68.1	0.0
2002-Jul-22 Mon	###	###	###	###	242,224	0	###	###	0.0
2002-Jul-19 Fri	###	###	###	###			31.5	31.5	0.0
2002-Jul-18 Thu	###	1.7	###	###			25.1	25.1	0.0
2002-Jul-17 Wed	1.72	1.73	1.7	1.7			37.3	37.3	###
2002-Jul-16 Tue	1.76	1.76	1.72	1.73			###	###	###
2002-Jul-15 Mon	1.75	1.77	1.75	1.75	79,545	###	###	###	0.1
2002-Jul-12 Fri	1.73	1.76	1.73	1.75			###	###	0.1
2002-Jul-11 Thu	1.72	1.75	1.71	1.73			80.2	80.2	###
2002-Jul-10 Wed	1.74	1.75	1.73	1.75			78.4	78.4	0.1
2002-Jul-09 Tue	1.74	1.75	1.73	1.74	259,080	###	68.2	68.2	0.1
2002-Jul-08 Mon	1.73	1.75	1.73	1.73	859,480	###	73.1	73.1	###
2002-Jul-05 Fri	1.7	1.73	1.7	1.71			###	###	0.1
2002-Jul-04 Thu	1.7	1.7	###	1.7	168,425	###	72.6	72.6	###
2002-Jul-03 Wed	###	1.75	###	###			###	###	0.0
2002-Jul-02 Tue	###	###	###	###	1,093,828	0	24.1	24.1	0.0
2002-Jul-01 Mon	###	###	###	###	291,620	0	###	###	0.0
2002-Jun-28 Fri	###	1.8	###	###			###	###	0.0
2002-Jun-27 Thu	###	1.7	###	###			###	###	0.0
2002-Jun-26 Wed	1.7	1.7	###	1.7			82.4	82.4	###
2002-Jun-25 Tue	1.75	1.75	###	1.7	258,784	###	21.7	21.7	###
2002-Jun-24 Mon	1.78	1.8	1.75	1.75			###	###	0.1
2002-Jun-21 Fri	1.83	1.83	1.78	1.78	125,975	227,384	###	###	0.1
2002-Jun-20 Thu	1.84	1.85	1.83	1.83			29.2	29.2	###
2002-Jun-19 Wed	1.83	1.83	1.81	1.81			###	###	###
2002-Jun-18 Tue	1.84	1.84	1.84	1.84	66,055	121,541	###	###	###
2002-Jun-17 Mon	1.84	1.85	1.84	1.84	20,270	###	###	###	###
2002-Jun-14 Fri	1.85	1.85	1.81	1.85			###	###	0.1
2002-Jun-13 Thu	1.85	1.85	1.85	1.85			75.4	75.4	0.1
2002-Jun-12 Wed	1.85	1.85	1.84	1.85	146,654	270,576	###	###	0.1
2002-Jun-11 Tue	1.88	1.88	1.85	1.85	138,154	257,657	27.0	27.0	0.1
2002-Jun-07 Fri	1.88	1.89	1.88	1.88	164,153	309,428	###	###	0.1
2002-Jun-06 Thu	1.89	###	1.88	1.89			###	###	###
2002-Jun-05 Wed	###	###	###	###	180,547	0	15.5	15.5	0.0
2002-Jun-04 Tue	###	###	###	###	65,975	0	79.2	79.2	0.0
2002-Jun-03 Mon	###	###	###	###			75.4	75.4	0.0
2002-May-31 Fri	###	###	###	###	109,170	0	27.6	27.6	0.0
2002-May-30 Thu	###	###	###	###	192,586	0	89.5	89.5	0.0
2002-May-29 Wed	1.86	###	1.86	###	103,941	###	###	###	0.0
2002-May-28 Tue	1.85	1.85	1.85	1.85			73.0	73.0	0.1
2002-May-27 Mon	1.85	1.85	1.83	1.84	32,622	60,024	30.5	30.5	###
2002-May-24 Fri	1.82	1.85	1.81	1.83			###	###	###
2002-May-23 Thu	1.8	1.8	1.8	1.8	75,325	135,585	75.6	75.6	0.1
2002-May-22 Wed	1.8	1.81	1.8	1.8	71,254	###	###	###	0.1
2002-May-21 Tue	1.81	1.81	1.8	1.8			33.1	33.1	0.1
2002-May-20 Mon	1.8	1.8	1.8	1.8			###	###	0.1