(RCR) RINCON RESOURCES LIMITED Daily Prices Page 15

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

_{Currently Tue 25-Jun-17 02:27:49 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

(RCR) RINCON RESOURCES LIMITED Daily Prices Page 15...

TOC Company Info for RCR Limits

Company Details for (RCR) RINCON RESOURCES LIMITED

Listing Code	RCR
Listing Name	RINCON RESOURCES LIMITED
GICS Sector	Materials
ISIN Name	RCR TOMLINSON
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000RCR7

Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for RCR .. Wednesday 21st August 2024

RCR is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	5	0.0
MAX	4.74	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RCR Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>

End of day Prices (full format),

338 Days for (RCR) RINCON RESOURCES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2005-Jan-05 Wed	###	###	###	###	123,050	0	###	###	0.0
2005-Jan-04 Tue	###	###	###	###			###	###	0.0
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###	39,226	0	###	###	0.0
2004-Dec-29 Wed	###	###	###	###			72.7	72.7	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	###	###	97,284	0	70.0	70.0	0.0
2004-Dec-22 Wed	###	###	###	###			###	###	0.0
2004-Dec-21 Tue	###	###	###	###			###	###	0.0
2004-Dec-20 Mon	###	###	###	###	252,729	0	72.0	72.0	0.0
2004-Dec-17 Fri	###	###	###	###			65.2	65.2	0.0
2004-Dec-16 Thu	###	###	###	###	48,050	0	###	###	0.0
2004-Dec-15 Wed	###	###	###	###	155,375	0	82.8	82.8	0.0
2004-Dec-14 Tue	0.59	###	0.59	###			###	###	0.0
2004-Dec-13 Mon	###	###	0.58	0.58			5.5	5.5	###
2004-Dec-10 Fri	###	###	###	###			###	###	0.0
2004-Dec-09 Thu	###	###	###	###	324,555	0	###	###	0.0
2004-Dec-08 Wed	###	###	###	###			###	###	0.0
2004-Dec-07 Tue	###	###	###	###	217,940	0	###	###	0.0
2004-Dec-06 Mon	###	###	###	###	70,372	0	###	###	0.0
2004-Dec-03 Fri	###	###	###	###			8.5	8.5	0.0
2004-Dec-02 Thu	###	###	###	###			###	###	0.0
2004-Dec-01 Wed	###	###	###	###			90.5	90.5	0.0
2004-Nov-30 Tue	###	###	###	###	154,983	0	68.7	68.7	0.0
2004-Nov-29 Mon	###	###	###	###	36,750	0	70.2	70.2	0.0
2004-Nov-26 Fri	###	###	###	###	84,953	0	###	###	0.0
2004-Nov-25 Thu	###	###	###	###			###	###	0.0
2004-Nov-24 Wed	###	###	###	###			78.2	78.2	0.0
2004-Nov-23 Tue	###	###	###	###	65,647	0	65.0	65.0	0.0
2004-Nov-22 Mon	###	0.7	###	###			77.6	77.6	0.0
2004-Nov-19 Fri	0.7	0.74	###	###	128,540	47,559	###	###	0.0
2004-Nov-18 Thu	0.7	0.71	###	0.7	222,350	###	###	###	###
2004-Nov-17 Wed	###	0.7	###	0.7	399,758	###	88.6	88.6	###
2004-Nov-16 Tue	###	###	###	###			###	###	0.0
2004-Nov-15 Mon	###	###	###	###	261,721	0	###	###	0.0
2004-Nov-12 Fri	###	###	###	###	230,527	0	###	###	0.0
2004-Nov-11 Thu	###	###	###	###	87,350	0	###	###	0.0
2004-Nov-10 Wed	###	###	###	###	138,875	0	67.9	67.9	0.0
2004-Nov-09 Tue	###	###	###	###			###	###	0.0
2004-Nov-08 Mon	###	###	###	###			###	###	0.0
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	###	###	###	###			18.8	18.8	0.0
2004-Nov-03 Wed	0.59	###	0.59	###	401,179	118,347	###	###	0.0
2004-Nov-02 Tue	###	###	0.57	0.59			14.1	14.1	0.0
2004-Nov-01 Mon	###	###	0.58	###			71.5	71.5	0.0
2004-Oct-29 Fri	0.58	###	0.58	0.59	179,185	###	81.0	81.0	0.0
2004-Oct-28 Thu	0.56	0.58	0.56	0.56			###	###	###
2004-Oct-27 Wed	0.51	0.53	0.51	0.53			93.4	93.4	0.0
2004-Oct-26 Tue	0.51	0.52	0.51	0.51			###	###	###
2004-Oct-25 Mon	0.51	0.52	0.51	0.51			72.5	72.5	###
2004-Oct-22 Fri	0.5	0.51	0.5	0.51	30,524	###	###	###	###
2004-Oct-21 Thu	0.52	0.52	0.5	0.5			###	###	0.0
2004-Oct-20 Wed	0.52	0.52	0.51	0.51			###	###	###
2004-Oct-19 Tue	0.52	0.52	0.51	0.51			###	###	###
2004-Oct-18 Mon	0.51	0.52	0.51	0.52			86.2	86.2	0.0
2004-Oct-15 Fri	0.53	0.53	0.51	0.51	231,422	###	6.6	6.6	###
2004-Oct-14 Thu	0.46	0.53	0.46	0.53			###	###	0.0
2004-Oct-13 Wed	0.46	0.46	0.46	0.46			66.4	66.4	0.0
2004-Oct-12 Tue	0.45	0.45	0.45	0.45			65.1	65.1	0.0
2004-Oct-11 Mon	0.455	0.46	0.445	0.45			22.8	22.8	0.0
2004-Oct-08 Fri	###	0.455	###	0.455			###	###	0.0
2004-Oct-07 Thu	0.43	0.43	0.43	0.43	0				###
2004-Oct-06 Wed	0.425	0.43	0.42	0.43	55,625	23,640	###	###	###
2004-Oct-05 Tue	0.43	0.43	0.43	0.43			70.1	70.1	###
2004-Oct-04 Mon	0.43	###	0.43	###			80.8	80.8	0.0
2004-Oct-01 Fri	0.43	###	0.43	0.43			70.8	70.8	###
2004-Sep-30 Thu	0.43	0.43	0.43	0.43			###	###	###
2004-Sep-29 Wed	0.43	0.43	0.43	0.43			65.6	65.6	###
2004-Sep-28 Tue	0.43	0.43	0.425	0.43			68.7	68.7	###
2004-Sep-27 Mon	###	###	0.425	0.425			###	###	###
2004-Sep-24 Fri	0.43	###	0.425	###			###	###	0.0
2004-Sep-23 Thu	0.4	0.43	0.4	0.42			###	###	###
2004-Sep-22 Wed	0.385	0.385	0.385	0.385			66.5	66.5	0.0
2004-Sep-21 Tue	0.385	0.385	0.385	0.385			66.5	66.5	0.0
2004-Sep-20 Mon	0.385	0.385	0.385	0.385			72.4	72.4	0.0
2004-Sep-17 Fri	0.385	0.385	###	###			###	###	0.0
2004-Sep-16 Thu	###	###	0.385	0.385			###	###	0.0
2004-Sep-15 Wed	0.41	0.41	0.4	0.4			10.3	10.3	0.0
2004-Sep-14 Tue	0.4	0.41	0.4	0.41			###	###	###
2004-Sep-13 Mon	0.375	0.41	0.375	0.4			###	###	0.0
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	###	###	###	###			###	###	0.0
2004-Sep-08 Wed	###	###	###	###	138,780	0	###	###	0.0
2004-Sep-07 Tue	###	0.375	###	0.375			91.3	91.3	###
2004-Sep-06 Mon	0.375	###	###	###			###	###	0.0
2004-Sep-03 Fri	###	###	###	###			###	###	0.0
2004-Sep-02 Thu	###	###	###	###			2.2	2.2	0.0
2004-Sep-01 Wed	###	###	###	###			70.2	70.2	0.0
2004-Aug-31 Tue	0.41	0.41	0.41	0.41	0				###
2004-Aug-30 Mon	0.4	0.41	0.4	0.41	97,422	39,455	91.0	91.0	###
2004-Aug-27 Fri	###	0.41	###	###			###	###	0.0
2004-Aug-26 Thu	###	###	###	###			70.6	70.6	0.0
2004-Aug-25 Wed	###	###	###	###	81,342	0	20.9	20.9	0.0
2004-Aug-24 Tue	0.4	0.4	###	###			###	###	0.0
2004-Aug-23 Mon	0.4	0.4	0.4	0.4			66.1	66.1	0.0
2004-Aug-20 Fri	0.4	0.4	0.4	0.4			###	###	0.0
2004-Aug-19 Thu	###	0.4	###	###			###	###	0.0
2004-Aug-18 Wed	0.4	0.4	###	###	135,371	27,074	###	###	0.0
2004-Aug-17 Tue	###	0.4	###	0.4			83.6	83.6	0.0
2004-Aug-16 Mon	0.4	0.4	###	###			23.9	23.9	0.0
2004-Aug-13 Fri	0.4	###	0.4	###			###	###	0.0
2004-Aug-12 Thu	0.4	0.4	0.4	0.4			73.8	73.8	0.0
2004-Aug-11 Wed	###	###	###	###	0				0.0
2004-Aug-10 Tue	###	###	###	###	0				0.0
2004-Aug-09 Mon	###	###	###	###			75.0	75.0	0.0
2004-Aug-06 Fri	###	###	###	###			###	###	0.0
2004-Aug-05 Thu	###	###	###	###			###	###	0.0
2004-Aug-04 Wed	###	###	###	###	24,485	0	###	###	0.0
2004-Aug-03 Tue	###	###	###	###	4,275	0	22.7	22.7	0.0
2004-Aug-02 Mon	###	###	###	###	19,553	0	68.4	68.4	0.0
2004-Jul-30 Fri	###	###	###	###			8.4	8.4	0.0
2004-Jul-29 Thu	###	###	###	###			71.6	71.6	0.0
2004-Jul-28 Wed	###	###	###	###	0				0.0
2004-Jul-27 Tue	###	###	###	###			11.3	11.3	0.0
2004-Jul-26 Mon	###	###	###	###			74.4	74.4	0.0
2004-Jul-23 Fri	###	###	###	###			###	###	0.0
2004-Jul-22 Thu	###	###	###	###	0				0.0
2004-Jul-21 Wed	###	###	###	###	0				0.0
2004-Jul-20 Tue	###	###	###	###			###	###	0.0
2004-Jul-19 Mon	###	###	###	###			68.6	68.6	0.0
2004-Jul-16 Fri	###	###	###	###	6,188	0	###	###	0.0
2004-Jul-15 Thu	###	###	###	###	0				0.0
2004-Jul-14 Wed	###	###	###	###	139,222	0	###	###	0.0
2004-Jul-13 Tue	0.345	###	0.345	###	47,778	8,241	###	###	0.0
2004-Jul-12 Mon	###	###	###	###	0				0.0
2004-Jul-09 Fri	###	###	###	###			###	###	0.0
2004-Jul-08 Thu	0.355	0.355	###	###			15.4	15.4	0.0
2004-Jul-07 Wed	###	###	###	###			65.2	65.2	0.0
2004-Jul-06 Tue	###	###	###	###	0				0.0
2004-Jul-05 Mon	###	###	###	###	0				0.0
2004-Jul-02 Fri	###	###	###	###			###	###	0.0
2004-Jul-01 Thu	###	0.385	###	###			###	###	0.0
2004-Jun-30 Wed	###	###	###	###			###	###	0.0
2004-Jun-29 Tue	###	###	0.355	###	144,253	###	###	###	0.0
2004-Jun-28 Mon	###	###	###	###			98.7	98.7	0.0
2004-Jun-25 Fri	###	###	###	###	0				0.0
2004-Jun-24 Thu	0.325	0.325	###	###			###	###	0.0
2004-Jun-23 Wed	###	###	###	###			71.5	71.5	0.0
2004-Jun-22 Tue	###	###	###	###			###	###	0.0
2004-Jun-21 Mon	###	###	###	###	119,222	0	84.8	84.8	0.0
2004-Jun-18 Fri	###	###	0.29	###	234,842	34,052	###	###	0.0
2004-Jun-17 Thu	###	###	###	###	114,023	0	10.8	10.8	0.0
2004-Jun-16 Wed	###	###	###	###			###	###	0.0
2004-Jun-15 Tue	###	###	###	###	30,572	0	###	###	0.0
2004-Jun-14 Mon	###	###	###	###	11,978	0	71.8	71.8	0.0
2004-Jun-11 Fri	###	###	###	###	11,978	0	71.9	71.9	0.0
2004-Jun-10 Thu	###	###	###	###			###	###	0.0
2004-Jun-09 Wed	###	###	###	###			###	###	0.0
2004-Jun-08 Tue	###	###	###	###			21.2	21.2	0.0
2004-Jun-07 Mon	###	###	###	###			74.2	74.2	0.0
2004-Jun-04 Fri	###	###	###	###			84.6	84.6	0.0
2004-Jun-03 Thu	###	###	###	###	33,686	0	74.2	74.2	0.0
2004-Jun-02 Wed	###	###	###	###	93,985	0	69.5	69.5	0.0
2004-Jun-01 Tue	###	###	###	###			93.1	93.1	0.0
2004-May-31 Mon	0.325	0.325	###	###			###	###	0.0
2004-May-28 Fri	###	###	###	###	0				0.0
2004-May-27 Thu	###	###	###	###			64.3	64.3	0.0
2004-May-26 Wed	###	###	###	###	25,387	0	###	###	0.0
2004-May-25 Tue	###	###	###	###			###	###	0.0
2004-May-24 Mon	###	###	###	###			###	###	0.0
2004-May-21 Fri	###	###	###	###	155,624	0	###	###	0.0
2004-May-20 Thu	0.325	0.325	0.325	0.325	97,681	31,746	72.9	72.9	###
2004-May-19 Wed	###	###	###	###	0				0.0
2004-May-18 Tue	###	###	###	###			###	###	0.0
2004-May-17 Mon	###	###	###	###	51,158	0	###	###	0.0
2004-May-14 Fri	###	###	###	###			11.1	11.1	0.0
2004-May-13 Thu	###	###	###	###	33,926	0	12.4	12.4	0.0
2004-May-12 Wed	###	###	###	###			###	###	0.0
2004-May-11 Tue	0.375	0.375	0.375	0.375	0				###
2004-May-10 Mon	###	0.375	###	0.375			90.7	90.7	###
2004-May-07 Fri	###	###	###	###	0				0.0
2004-May-06 Thu	0.375	0.375	###	###			20.8	20.8	0.0
2004-May-05 Wed	0.375	0.375	0.375	0.375	0				###
2004-May-04 Tue	0.375	0.375	###	0.375			###	###	###
2004-May-03 Mon	###	###	###	###	0				0.0
2004-Apr-30 Fri	0.375	###	0.375	###	34,925	6,548	###	###	0.0
2004-Apr-29 Thu	###	###	###	###	15,075	0	79.6	79.6	0.0
2004-Apr-28 Wed	###	###	###	###	7,925	0	90.6	90.6	0.0
2004-Apr-26 Mon	###	###	###	###			###	###	0.0
2004-Apr-23 Fri	###	###	###	###			67.6	67.6	0.0
2004-Apr-22 Thu	###	###	###	###			###	###	0.0
2004-Apr-21 Wed	###	###	###	###			###	###	0.0
2004-Apr-20 Tue	###	###	###	###			70.4	70.4	0.0
2004-Apr-19 Mon	###	###	###	###			###	###	0.0
2004-Apr-16 Fri	0.4	0.4	###	###	106,380	21,276	22.2	22.2	0.0
2004-Apr-15 Thu	0.4	0.4	0.4	0.4	12,750	###	###	###	0.0
2004-Apr-14 Wed	0.4	0.4	0.4	0.4	17,750	###	73.6	73.6	0.0
2004-Apr-13 Tue	###	###	0.4	0.4			24.8	24.8	0.0
2004-Apr-08 Thu	0.41	0.41	0.41	0.41			###	###	###
2004-Apr-07 Wed	0.42	0.42	0.41	0.41			###	###	###
2004-Apr-06 Tue	0.41	0.41	0.41	0.41			###	###	###
2004-Apr-05 Mon	0.4	0.4	0.4	0.4			###	###	0.0
2004-Apr-02 Fri	0.41	0.41	0.4	0.4			###	###	0.0
2004-Apr-01 Thu	0.4	0.41	0.4	0.41	34,357	###	89.7	89.7	###
2004-Mar-31 Wed	0.4	###	0.4	###			79.0	79.0	0.0
2004-Mar-30 Tue	###	###	0.4	0.4			19.7	19.7	0.0
2004-Mar-29 Mon	0.41	0.41	###	###			24.0	24.0	0.0
2004-Mar-26 Fri	###	###	0.41	###			66.8	66.8	0.0
2004-Mar-25 Thu	###	###	###	###	12,125	0	###	###	0.0
2004-Mar-24 Wed	0.41	0.41	0.41	0.41	50,385	20,657	73.2	73.2	###
2004-Mar-23 Tue	0.41	0.41	0.41	0.41			71.7	71.7	###
2004-Mar-22 Mon	0.42	0.42	0.42	0.42			75.5	75.5	###
2004-Mar-19 Fri	0.42	0.42	0.41	0.41	161,424	###	###	###	###
2004-Mar-18 Thu	0.42	0.42	0.41	0.41			14.1	14.1	###
2004-Mar-17 Wed	0.42	0.42	0.41	0.41			13.9	13.9	###
2004-Mar-16 Tue	0.42	0.42	###	###			30.5	30.5	0.0
2004-Mar-15 Mon	0.42	0.42	0.42	0.42			###	###	###
2004-Mar-12 Fri	0.425	0.425	0.425	0.425			70.5	70.5	###
2004-Mar-11 Thu	0.42	0.42	0.42	0.42	0				###
2004-Mar-10 Wed	0.43	0.43	0.42	0.42			16.0	16.0	###
2004-Mar-09 Tue	0.43	0.43	0.43	0.43			###	###	###
2004-Mar-08 Mon	0.42	0.42	0.42	0.42			###	###	###
2004-Mar-05 Fri	0.76	0.77	0.76	0.77			###	###	0.1
2004-Mar-04 Thu	###	###	0.43	0.43			22.4	22.4	###
2004-Mar-03 Wed	0.43	###	0.43	###			79.5	79.5	0.0
2004-Mar-02 Tue	0.43	0.43	0.43	0.43			72.9	72.9	###
2004-Mar-01 Mon	0.43	###	0.43	###			79.5	79.5	0.0
2004-Feb-26 Thu	###	###	0.43	0.43	80,244	17,252	###	###	###
2004-Feb-25 Wed	0.42	0.43	0.42	0.43	72,329	###	88.3	88.3	###
2004-Feb-24 Tue	0.44	0.44	0.42	0.42			7.5	7.5	###
2004-Feb-23 Mon	0.45	0.45	###	###			11.4	11.4	0.0
2004-Feb-20 Fri	0.44	0.45	0.44	0.45			85.6	85.6	0.0
2004-Feb-19 Thu	0.43	0.44	0.43	0.44			###	###	###
2004-Feb-18 Wed	###	0.42	###	0.42			###	###	###
2004-Feb-17 Tue	0.425	0.425	0.42	0.42			###	###	###
2004-Feb-16 Mon	0.43	0.43	0.425	0.425	60,881	26,026	###	###	###
2004-Feb-13 Fri	###	###	0.43	0.43			22.9	22.9	###
2004-Feb-12 Thu	###	###	0.43	###			64.3	64.3	0.0
2004-Feb-11 Wed	0.455	0.455	0.45	0.45			22.8	22.8	0.0
2004-Feb-10 Tue	0.46	0.46	0.46	0.46	37,071	17,052	###	###	0.0
2004-Feb-09 Mon	###	0.475	###	###			71.2	71.2	0.0
2004-Feb-06 Fri	0.46	0.475	0.46	0.46			66.1	66.1	0.0
2004-Feb-05 Thu	0.47	0.47	0.46	0.46	65,085	###	17.8	17.8	0.0
2004-Feb-04 Wed	0.475	0.475	0.47	0.47			###	###	###
2004-Feb-03 Tue	0.47	0.475	0.47	0.47			75.7	75.7	###
2004-Feb-02 Mon	0.5	0.5	0.46	###	80,889	38,826	###	###	0.0
2004-Jan-30 Fri	0.51	0.51	###	0.5	81,185	###	###	###	0.0
2004-Jan-29 Thu	0.5	0.51	###	0.51			###	###	###
2004-Jan-28 Wed	0.53	0.53	0.51	0.51			###	###	###
2004-Jan-27 Tue	0.52	0.53	0.52	0.52			78.7	78.7	0.0
2004-Jan-23 Fri	0.51	0.52	0.51	0.51	222,240	114,453	64.1	64.1	###
2004-Jan-22 Thu	0.48	0.51	0.48	0.51			###	###	###
2004-Jan-21 Wed	0.47	0.48	0.47	0.48			86.0	86.0	0.0
2004-Jan-20 Tue	0.485	0.49	0.47	0.47			###	###	###
2004-Jan-19 Mon	0.46	0.49	0.46	0.485	300,657	###	95.8	95.8	0.0
2004-Jan-16 Fri	0.43	0.45	0.43	0.45	109,343	###	95.3	95.3	0.0
2004-Jan-15 Thu	0.43	0.44	0.43	0.44			###	###	###
2004-Jan-14 Wed	###	###	0.42	0.425			###	###	###
2004-Jan-13 Tue	0.44	0.44	###	###			27.2	27.2	0.0
2004-Jan-12 Mon	0.43	0.44	0.43	0.44			###	###	###
2004-Jan-09 Fri	###	0.44	###	0.44	113,256	###	###	###	###
2004-Jan-08 Thu	0.42	0.44	0.42	###			###	###	0.0
2004-Jan-07 Wed	0.42	0.42	0.42	0.42			###	###	###
2004-Jan-06 Tue	###	###	###	###			###	###	0.0
2004-Jan-05 Mon	0.42	0.42	0.42	0.42			75.4	75.4	###
2004-Jan-02 Fri	0.42	0.42	###	###			###	###	0.0
2003-Dec-31 Wed	###	###	###	###	13,225	0	###	###	0.0
2003-Dec-30 Tue	0.41	0.41	0.41	0.41			###	###	###
2003-Dec-29 Mon	0.42	0.42	###	###	18,775	3,942	###	###	0.0
2003-Dec-24 Wed	0.41	0.41	0.41	0.41			###	###	###
2003-Dec-23 Tue	0.41	0.41	0.41	0.41			###	###	###
2003-Dec-22 Mon	0.42	0.42	0.41	0.41			###	###	###
2003-Dec-19 Fri	0.42	0.42	0.42	0.42	18,049	7,580	###	###	###
2003-Dec-18 Thu	###	0.42	0.41	0.42			85.2	85.2	###
2003-Dec-17 Wed	0.425	0.425	0.42	0.42	100,250	42,355	26.7	26.7	###
2003-Dec-16 Tue	###	0.425	0.41	0.425	136,744	###	###	###	###
2003-Dec-15 Mon	0.425	0.425	0.425	0.425			###	###	###
2003-Dec-12 Fri	0.42	0.42	0.42	0.42			###	###	###
2003-Dec-11 Thu	0.42	0.42	0.41	###			###	###	0.0
2003-Dec-10 Wed	###	0.41	###	0.41	185,641	38,056	###	###	###
2003-Dec-09 Tue	0.4	0.41	###	0.41			###	###	###
2003-Dec-08 Mon	0.41	0.41	0.41	0.41			###	###	###
2003-Dec-05 Fri	0.41	0.41	0.4	0.4			11.8	11.8	0.0
2003-Dec-04 Thu	0.41	0.41	0.41	0.41	4,285	1,756	71.5	71.5	###
2003-Dec-03 Wed	0.43	0.43	0.4	0.4			###	###	0.0
2003-Dec-02 Tue	###	0.42	###	0.42			###	###	###
2003-Dec-01 Mon	0.42	0.42	0.41	###			26.7	26.7	0.0
2003-Nov-28 Fri	0.42	0.43	0.41	0.41	150,975	###	11.6	11.6	###
2003-Nov-27 Thu	0.42	0.42	0.42	0.42	0				###
2003-Nov-26 Wed	0.42	0.42	0.42	0.42			###	###	###
2003-Nov-25 Tue	0.42	0.42	0.42	0.42			###	###	###
2003-Nov-24 Mon	###	0.425	0.41	0.42			###	###	###
2003-Nov-21 Fri	0.43	0.43	0.425	0.43			###	###	###
2003-Nov-20 Thu	0.41	###	0.41	0.41	28,189	5,778	###	###	###
2003-Nov-19 Wed	0.41	0.41	0.4	0.4			###	###	0.0
2003-Nov-18 Tue	0.43	0.43	0.42	0.42			25.4	25.4	###
2003-Nov-17 Mon	0.44	0.44	0.43	0.43	44,146	###	20.5	20.5	###
2003-Nov-14 Fri	0.43	0.44	0.43	0.44			###	###	###
2003-Nov-13 Thu	0.43	###	0.43	0.43			71.7	71.7	###
2003-Nov-12 Wed	0.43	0.43	0.425	0.43	200,143	###	74.7	74.7	###
2003-Nov-11 Tue	0.44	0.44	0.43	0.43			21.6	21.6	###
2003-Nov-10 Mon	0.44	0.45	0.44	0.44			73.8	73.8	###
2003-Nov-07 Fri	0.45	0.455	0.44	0.45	66,123	###	71.8	71.8	0.0
2003-Nov-06 Thu	0.45	0.45	0.43	0.45	71,445	###	###	###	0.0
2003-Nov-05 Wed	0.44	0.48	0.44	0.46	507,627	###	###	###	0.0
2003-Nov-04 Tue	0.44	0.45	0.43	0.45	244,229	###	89.9	89.9	0.0
2003-Nov-03 Mon	0.42	0.42	0.42	0.42			###	###	###
2003-Oct-31 Fri	0.43	0.43	0.42	0.42			###	###	###
2003-Oct-30 Thu	0.42	0.44	0.42	###			89.5	89.5	0.0
2003-Oct-29 Wed	0.43	0.43	###	###	25,080	###	###	###	0.0
2003-Oct-28 Tue	0.4	0.44	0.4	0.43			97.8	97.8	###
2003-Oct-27 Mon	0.43	0.44	0.42	0.43			###	###	###
2003-Oct-24 Fri	###	###	0.43	0.43			28.7	28.7	###
2003-Oct-23 Thu	###	###	###	###			###	###	0.0
2003-Oct-22 Wed	0.44	0.44	0.44	0.44	22,150	9,746	###	###	###
2003-Oct-21 Tue	0.44	0.45	0.44	0.445			###	###	###
2003-Oct-20 Mon	0.45	0.45	0.43	0.45	104,550	###	69.8	69.8	0.0
2003-Oct-17 Fri	0.45	0.45	0.43	0.43	83,544	36,759	7.1	7.1	###
2003-Oct-16 Thu	0.45	0.46	0.44	0.45			68.6	68.6	0.0
2003-Oct-15 Wed	0.43	0.46	0.43	0.44	290,850	129,428	###	###	###
2003-Oct-14 Tue	0.41	0.42	0.41	0.42			###	###	###
2003-Oct-13 Mon	###	0.41	###	###			66.3	66.3	0.0
2003-Oct-10 Fri	0.4	0.4	###	0.4			65.1	65.1	0.0
2003-Oct-09 Thu	###	0.41	###	###	216,728	44,429	###	###	0.0
2003-Oct-08 Wed	###	###	###	###	76,350	0	###	###	0.0
2003-Oct-07 Tue	###	###	0.385	###			###	###	0.0
2003-Oct-06 Mon	###	###	###	###			69.9	69.9	0.0
2003-Oct-03 Fri	###	###	###	###			19.0	19.0	0.0
2003-Oct-02 Thu	0.385	0.4	0.385	###			###	###	0.0
2003-Oct-01 Wed	0.385	0.4	###	###			24.4	24.4	0.0
2003-Sep-30 Tue	0.355	###	0.355	0.375			###	###	###
2003-Sep-29 Mon	###	###	###	###			70.9	70.9	0.0
2003-Sep-26 Fri	###	###	###	###			79.9	79.9	0.0
2003-Sep-25 Thu	###	###	###	###	0				0.0
2003-Sep-24 Wed	0.345	0.345	###	###			19.8	19.8	0.0
2003-Sep-23 Tue	###	###	###	###			74.3	74.3	0.0
2003-Sep-22 Mon	###	###	###	###			###	###	0.0
2003-Sep-19 Fri	0.355	0.355	0.355	0.355			64.3	64.3	0.0
2003-Sep-18 Thu	###	###	###	###			###	###	0.0
2003-Sep-17 Wed	0.355	###	0.355	###			81.2	81.2	0.0
2003-Sep-16 Tue	###	0.355	###	0.355	6,973	###	79.8	79.8	0.0
2003-Sep-15 Mon	###	###	###	###			###	###	0.0
2003-Sep-12 Fri	###	###	###	###			###	###	0.0
2003-Sep-11 Thu	###	###	###	###			###	###	0.0
2003-Sep-10 Wed	###	###	###	###	0				0.0
2003-Sep-09 Tue	###	###	###	###			###	###	0.0
2003-Sep-08 Mon	###	###	###	###			###	###	0.0
2003-Sep-05 Fri	###	###	###	###	0				0.0