(RDF) REDFLEX HOLDINGS LIMITED Daily Prices Page 14

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 Sun 25-Jun-08 02:08:09 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

(RDF) REDFLEX HOLDINGS LIMITED Daily Prices Page 14...

TOC Company Info for RDF Limits

Company Details for (RDF) REDFLEX HOLDINGS LIMITED

Listing Code	RDF
Listing Name	REDFLEX HOLDINGS LIMITED
GICS Sector	Technology Hardware & Equipment
ISIN Name	REDFLEX HOLDINGS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000RDF0

Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for RDF .. Tuesday 8th June 2021

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	4.8	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RDF Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>

End of day Prices (full format),

300 Days for (RDF) REDFLEX HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2005-Oct-14 Fri	###	###	###	###	119,455	0	8.6	8.6	0.0
2005-Oct-13 Thu	3.24	3.24	###	###			20.1	20.1	0.0
2005-Oct-12 Wed	3.26	3.27	3.23	3.25	113,950	###	###	###	0.2
2005-Oct-11 Tue	###	###	3.27	3.27			###	###	###
2005-Oct-10 Mon	3.26	###	3.2	###	68,876	###	82.5	82.5	0.0
2005-Oct-07 Fri	###	###	###	3.2			60.8	60.8	0.2
2005-Oct-06 Thu	###	###	###	3.22	173,048	0	###	###	0.2
2005-Oct-05 Wed	###	###	###	###			33.1	33.1	0.0
2005-Oct-04 Tue	3.48	3.48	###	###	429,641	747,575	12.2	12.2	0.0
2005-Oct-03 Mon	3.4	3.5	###	3.5	179,685	314,448	###	###	0.3
2005-Sep-30 Fri	3.29	3.4	3.29	###			88.1	88.1	0.0
2005-Sep-29 Thu	3.25	3.27	3.21	3.27			###	###	###
2005-Sep-28 Wed	3.25	3.28	3.22	3.22	61,640	###	###	###	0.2
2005-Sep-27 Tue	3.25	3.28	3.24	3.25			70.7	70.7	0.2
2005-Sep-26 Mon	3.25	3.25	3.23	3.25	115,440	374,025	65.4	65.4	0.2
2005-Sep-23 Fri	3.28	3.28	3.22	3.25			###	###	0.2
2005-Sep-22 Thu	3.22	3.28	3.22	3.28	94,323	306,549	###	###	0.2
2005-Sep-21 Wed	3.28	###	3.25	###			###	###	0.0
2005-Sep-20 Tue	3.21	3.28	###	3.28			83.8	83.8	0.2
2005-Sep-19 Mon	3.22	3.28	###	3.21			###	###	###
2005-Sep-16 Fri	3.25	3.29	3.2	3.2			###	###	0.2
2005-Sep-15 Thu	3.2	###	3.2	3.28	112,154	179,446	###	###	0.2
2005-Sep-14 Wed	3.2	3.25	3.2	3.25	53,083	###	82.6	82.6	0.2
2005-Sep-13 Tue	###	###	3.22	3.22	75,243	121,141	###	###	0.2
2005-Sep-12 Mon	3.29	###	3.29	###			78.0	78.0	0.0
2005-Sep-09 Fri	3.2	3.25	###	3.25	211,978	###	###	###	0.2
2005-Sep-08 Thu	###	3.24	###	###			###	###	0.0
2005-Sep-07 Wed	###	###	###	###	152,589	0	93.0	93.0	0.0
2005-Sep-06 Tue	3	###	3	###			###	###	0.0
2005-Sep-05 Mon	3	###	3	3	93,157	###	###	###	0.2
2005-Sep-02 Fri	###	###	###	###	170,929	0	74.9	74.9	0.0
2005-Sep-01 Thu	3	###	###	###	127,783	0	27.6	27.6	0.0
2005-Aug-31 Wed	###	###	###	###	104,454	0	###	###	0.0
2005-Aug-30 Tue	###	###	###	###	45,747	0	7.5	7.5	0.0
2005-Aug-29 Mon	###	###	###	3			85.7	85.7	0.2
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	###	3	###	3	111,272	###	85.1	85.1	0.2
2005-Aug-24 Wed	###	###	###	###			8.6	8.6	0.0
2005-Aug-23 Tue	###	###	###	###			72.4	72.4	0.0
2005-Aug-22 Mon	###	###	###	###	40,948	0	26.2	26.2	0.0
2005-Aug-19 Fri	###	###	###	###	44,781	0	67.9	67.9	0.0
2005-Aug-18 Thu	###	###	###	###			76.2	76.2	0.0
2005-Aug-17 Wed	###	###	###	###	35,754	0	###	###	0.0
2005-Aug-16 Tue	###	###	###	###			###	###	0.0
2005-Aug-15 Mon	3	3	###	###			###	###	0.0
2005-Aug-12 Fri	3	###	###	3			68.6	68.6	0.2
2005-Aug-11 Thu	###	3	###	3			86.3	86.3	0.2
2005-Aug-10 Wed	###	###	###	###			###	###	0.0
2005-Aug-09 Tue	###	###	###	###			###	###	0.0
2005-Aug-08 Mon	###	###	###	###	99,848	0	###	###	0.0
2005-Aug-05 Fri	###	###	###	###			###	###	0.0
2005-Aug-04 Thu	###	###	###	###			73.8	73.8	0.0
2005-Aug-03 Wed	###	###	###	###	130,774	0	31.0	31.0	0.0
2005-Aug-02 Tue	3.2	3.2	###	###			###	###	0.0
2005-Aug-01 Mon	###	3.25	###	3.2			###	###	0.2
2005-Jul-29 Fri	3.22	3.25	###	###	36,381	###	15.1	15.1	0.0
2005-Jul-28 Thu	3.23	3.23	3.2	3.22			35.6	35.6	0.2
2005-Jul-27 Wed	3.23	3.26	3.2	3.2	135,949	###	###	###	0.2
2005-Jul-26 Tue	3.22	3.27	3.2	3.24			74.9	74.9	###
2005-Jul-25 Mon	3.27	###	###	###	609,659	0	###	###	0.0
2005-Jul-22 Fri	2.8	###	2.79	###			###	###	0.0
2005-Jul-21 Thu	2.79	2.79	2.75	2.76			22.0	22.0	0.2
2005-Jul-20 Wed	2.7	2.79	2.7	2.79	57,556	###	90.5	90.5	###
2005-Jul-19 Tue	2.78	2.79	###	###	150,049	###	###	###	0.0
2005-Jul-18 Mon	2.8	2.82	2.71	2.73	92,121	###	###	###	###
2005-Jul-15 Fri	2.75	2.85	2.75	2.8	73,928	###	###	###	0.2
2005-Jul-14 Thu	###	2.7	###	2.7			74.5	74.5	0.2
2005-Jul-13 Wed	###	###	2.59	###	215,320	###	89.8	89.8	0.0
2005-Jul-12 Tue	2.74	2.75	###	###	102,240	140,580	###	###	0.0
2005-Jul-11 Mon	2.73	2.74	2.7	2.74	91,254	###	71.3	71.3	0.2
2005-Jul-08 Fri	2.73	2.75	2.72	2.73			###	###	###
2005-Jul-07 Thu	2.8	2.81	2.75	2.75			21.0	21.0	###
2005-Jul-06 Wed	2.76	2.79	2.71	2.79			###	###	###
2005-Jul-05 Tue	2.81	2.81	2.76	2.76	99,986	###	15.3	15.3	0.2
2005-Jul-04 Mon	2.82	###	2.74	2.81	37,487	51,357	###	###	###
2005-Jul-01 Fri	2.79	2.85	2.74	2.81			###	###	###
2005-Jun-30 Thu	2.79	2.8	2.75	2.79	257,071	713,372	###	###	###
2005-Jun-29 Wed	2.85	2.85	2.79	2.79	179,648	###	20.1	20.1	###
2005-Jun-28 Tue	2.86	###	2.82	2.86			65.2	65.2	0.2
2005-Jun-27 Mon	###	###	2.84	###			###	###	0.0
2005-Jun-24 Fri	2.83	###	2.79	###			94.4	94.4	0.0
2005-Jun-23 Thu	###	###	2.85	2.87	85,972	###	###	###	###
2005-Jun-22 Wed	###	###	###	###	52,150	0	###	###	0.0
2005-Jun-21 Tue	###	###	###	###	40,686	0	###	###	0.0
2005-Jun-20 Mon	###	###	###	###			###	###	0.0
2005-Jun-17 Fri	3	3	###	###			19.2	19.2	0.0
2005-Jun-16 Thu	###	###	3	3			###	###	0.2
2005-Jun-15 Wed	###	###	###	###			23.2	23.2	0.0
2005-Jun-14 Tue	###	###	###	###	150,450	0	33.9	33.9	0.0
2005-Jun-10 Fri	3.22	3.24	###	###			###	###	0.0
2005-Jun-09 Thu	3.24	###	###	###			20.4	20.4	0.0
2005-Jun-08 Wed	###	3.2	###	3.2			86.0	86.0	0.2
2005-Jun-07 Tue	###	###	###	###	142,926	0	###	###	0.0
2005-Jun-06 Mon	###	###	###	###	91,451	0	###	###	0.0
2005-Jun-03 Fri	3	###	###	###			###	###	0.0
2005-Jun-02 Thu	3	###	3	3			###	###	0.2
2005-Jun-01 Wed	###	###	###	###			###	###	0.0
2005-May-31 Tue	###	###	2.81	###	641,370	901,124	###	###	0.0
2005-May-30 Mon	###	###	###	###			19.2	19.2	0.0
2005-May-27 Fri	###	###	3	###	110,258	165,387	66.2	66.2	0.0
2005-May-26 Thu	###	###	3	###			10.5	10.5	0.0
2005-May-25 Wed	###	###	2.8	###			###	###	0.0
2005-May-24 Tue	###	###	###	###	761,284	0	###	###	0.0
2005-May-23 Mon	###	3.41	###	3.4			72.1	72.1	0.2
2005-May-20 Fri	3.4	3.41	###	###			###	###	0.0
2005-May-19 Thu	3.45	3.45	3.4	3.42			22.8	22.8	0.2
2005-May-18 Wed	3.43	3.45	3.4	3.4			24.8	24.8	0.2
2005-May-17 Tue	3.44	3.45	###	###			###	###	0.0
2005-May-16 Mon	3.46	3.46	3.42	3.43			###	###	0.2
2005-May-13 Fri	###	3.44	###	3.43			83.0	83.0	0.2
2005-May-12 Thu	###	3.48	###	3.4	169,289	###	69.7	69.7	0.2
2005-May-11 Wed	###	3.4	###	3.4			69.0	69.0	0.2
2005-May-10 Tue	3.4	3.41	3.4	3.4			72.8	72.8	0.2
2005-May-09 Mon	3.5	3.5	3.4	3.4	522,948	1,804,170	###	###	0.2
2005-May-06 Fri	3.57	3.57	###	3.44	17,377	###	###	###	0.2
2005-May-05 Thu	3.4	3.55	###	3.55	120,420	213,745	###	###	###
2005-May-04 Wed	###	###	3.26	###	99,228	161,741	92.0	92.0	0.0
2005-May-03 Tue	###	###	###	###			###	###	0.0
2005-May-02 Mon	###	###	3.29	###			76.1	76.1	0.0
2005-Apr-29 Fri	###	###	###	###			###	###	0.0
2005-Apr-28 Thu	###	###	###	###			###	###	0.0
2005-Apr-27 Wed	###	###	###	###	229,371	0	30.2	30.2	0.0
2005-Apr-26 Tue	3.49	3.51	3.42	3.42			###	###	0.2
2005-Apr-22 Fri	3.53	3.54	3.5	3.5	107,280	377,625	28.6	28.6	0.3
2005-Apr-21 Thu	3.55	###	3.49	3.53			###	###	0.3
2005-Apr-20 Wed	3.58	3.59	3.5	3.52			###	###	###
2005-Apr-19 Tue	3.51	3.56	3.51	3.56			68.5	68.5	0.3
2005-Apr-18 Mon	###	3.49	3.26	3.45	297,088	1,002,672	85.7	85.7	###
2005-Apr-15 Fri	###	###	3.55	3.59	81,529	###	43.5	43.5	###
2005-Apr-14 Thu	3.75	3.75	###	3.7			###	###	0.3
2005-Apr-13 Wed	3.79	3.8	3.7	3.75	18,850	70,687	28.7	28.7	0.3
2005-Apr-12 Tue	3.71	3.78	3.71	3.75			82.6	82.6	0.3
2005-Apr-11 Mon	3.79	3.82	3.78	3.81	30,626	116,378	###	###	0.3
2005-Apr-08 Fri	3.8	3.83	3.79	3.8	18,850	###	###	###	###
2005-Apr-07 Thu	3.75	3.75	3.72	3.75			###	###	0.3
2005-Apr-06 Wed	3.73	3.8	3.73	3.75			77.4	77.4	0.3
2005-Apr-05 Tue	###	3.75	###	3.71			###	###	###
2005-Apr-04 Mon	3.8	3.8	###	###	114,178	###	###	###	0.0
2005-Apr-01 Fri	3.8	3.84	3.75	3.8			65.0	65.0	###
2005-Mar-31 Thu	3.77	3.83	3.77	3.8			70.0	70.0	###
2005-Mar-30 Wed	###	###	3.75	3.77	102,356	###	22.0	22.0	###
2005-Mar-29 Tue	###	###	###	###			###	###	0.0
2005-Mar-24 Thu	###	###	###	###			90.5	90.5	0.0
2005-Mar-23 Wed	###	###	###	###	31,324	0	###	###	0.0
2005-Mar-22 Tue	4	###	###	###			89.1	89.1	0.0
2005-Mar-21 Mon	###	4.2	###	###			9.5	9.5	0.0
2005-Mar-18 Fri	4.22	4.22	###	###			###	###	0.0
2005-Mar-17 Thu	4.22	4.22	4.2	4.2			36.2	36.2	###
2005-Mar-16 Wed	4.21	4.24	###	4.2	108,477	229,971	31.9	31.9	###
2005-Mar-15 Tue	###	###	###	###			###	###	0.0
2005-Mar-14 Mon	###	###	###	###	90,687	0	26.8	26.8	0.0
2005-Mar-11 Fri	###	###	###	###			66.9	66.9	0.0
2005-Mar-10 Thu	4	###	###	###	218,984	0	79.6	79.6	0.0
2005-Mar-09 Wed	###	###	###	###	447,522	0	###	###	0.0
2005-Mar-08 Tue	###	###	3.88	###			###	###	0.0
2005-Mar-07 Mon	3.82	###	3.82	###	99,682	###	###	###	0.0
2005-Mar-04 Fri	3.7	3.85	3.7	3.8	125,677	###	###	###	###
2005-Mar-03 Thu	###	3.71	###	3.7			79.2	79.2	0.3
2005-Mar-02 Wed	###	3.71	###	###			72.3	72.3	0.0
2005-Mar-01 Tue	3.82	3.82	###	3.7			###	###	0.3
2005-Feb-28 Mon	###	3.85	###	3.78			###	###	0.3
2005-Feb-25 Fri	3.7	3.73	3.7	3.73			###	###	###
2005-Feb-24 Thu	3.55	3.75	3.55	3.7			94.2	94.2	0.3
2005-Feb-23 Wed	3.74	3.74	3.54	###			###	###	0.0
2005-Feb-22 Tue	3.85	###	###	3.74	145,676	0	###	###	0.3
2005-Feb-21 Mon	3.51	3.82	3.51	3.82			###	###	0.3
2005-Feb-18 Fri	3.8	3.8	3.46	###			###	###	0.0
2005-Feb-17 Thu	###	###	3.74	3.85	177,554	332,025	21.4	21.4	0.3
2005-Feb-16 Wed	###	###	###	###			19.9	19.9	0.0
2005-Feb-15 Tue	###	###	###	###			73.7	73.7	0.0
2005-Feb-14 Mon	###	###	###	###			###	###	0.0
2005-Feb-11 Fri	4	###	4	4	71,170	142,340	65.8	65.8	0.3
2005-Feb-10 Thu	###	4	###	4	111,473	222,946	###	###	0.3
2005-Feb-09 Wed	###	###	###	###	114,840	0	###	###	0.0
2005-Feb-08 Tue	###	###	###	###	55,044	0	###	###	0.0
2005-Feb-07 Mon	###	###	###	###	79,553	0	81.3	81.3	0.0
2005-Feb-04 Fri	4.2	4.2	###	###			4.8	4.8	0.0
2005-Feb-03 Thu	###	###	###	###			###	###	0.0
2005-Feb-02 Wed	###	###	###	###			###	###	0.0
2005-Feb-01 Tue	3.85	###	3.85	###	76,826	###	84.1	84.1	0.0
2005-Jan-31 Mon	3.84	3.86	3.82	3.85	52,458	###	74.9	74.9	0.3
2005-Jan-28 Fri	3.88	3.88	3.82	3.84			25.3	25.3	0.3
2005-Jan-27 Thu	3.75	3.86	3.75	3.81			###	###	0.3
2005-Jan-25 Tue	3.75	3.8	3.7	3.78			###	###	0.3
2005-Jan-24 Mon	3.89	3.89	3.75	3.82			17.7	17.7	0.3
2005-Jan-21 Fri	###	###	3.86	3.89	65,171	125,780	12.4	12.4	0.3
2005-Jan-20 Thu	###	###	###	###			73.8	73.8	0.0
2005-Jan-19 Wed	###	###	###	###	55,044	0	###	###	0.0
2005-Jan-18 Tue	###	###	###	###	236,221	0	###	###	0.0
2005-Jan-17 Mon	3.85	###	3.85	###			80.7	80.7	0.0
2005-Jan-14 Fri	3.86	3.86	3.85	3.85	33,923	130,773	###	###	0.3
2005-Jan-13 Thu	3.85	3.85	3.83	3.85			69.1	69.1	0.3
2005-Jan-12 Wed	3.81	3.89	3.8	3.83	16,923	###	###	###	###
2005-Jan-11 Tue	3.89	###	3.84	3.84	64,977	124,755	20.5	20.5	0.3
2005-Jan-10 Mon	3.87	###	3.87	3.89			71.7	71.7	0.3
2005-Jan-07 Fri	3.73	3.89	3.73	3.85	57,428	###	90.1	90.1	0.3
2005-Jan-06 Thu	3.7	3.72	3.7	3.7			69.0	69.0	0.3
2005-Jan-05 Wed	###	3.74	###	3.71	59,658	###	79.7	79.7	###
2005-Jan-04 Tue	3.87	3.87	###	3.75			8.9	8.9	0.3
2004-Dec-31 Fri	3.86	3.86	3.86	3.86			###	###	0.3
2004-Dec-30 Thu	###	###	3.86	3.86			14.0	14.0	0.3
2004-Dec-29 Wed	###	###	###	###			72.7	72.7	0.0
2004-Dec-24 Fri	3.89	###	3.89	###			69.5	69.5	0.0
2004-Dec-23 Thu	###	###	3.87	3.87	750,070	1,451,385	20.9	20.9	###
2004-Dec-22 Wed	###	###	3.84	3.86			###	###	0.3
2004-Dec-21 Tue	###	###	3.87	3.87			26.6	26.6	###
2004-Dec-20 Mon	3.73	3.86	3.73	3.86			###	###	0.3
2004-Dec-17 Fri	3.7	3.73	3.7	3.73			72.8	72.8	###
2004-Dec-16 Thu	3.7	3.7	###	3.7			###	###	0.3
2004-Dec-15 Wed	###	3.72	###	3.7	441,120	820,483	###	###	0.3
2004-Dec-14 Tue	###	###	3.57	###			85.4	85.4	0.0
2004-Dec-13 Mon	3.71	3.76	###	###	105,170	###	25.3	25.3	0.0
2004-Dec-10 Fri	3.71	3.72	###	3.7	62,185	###	34.9	34.9	0.3
2004-Dec-09 Thu	3.7	3.71	###	3.7			74.1	74.1	0.3
2004-Dec-08 Wed	3.75	3.75	3.7	3.72			###	###	0.3
2004-Dec-07 Tue	###	3.74	###	3.72			81.0	81.0	0.3
2004-Dec-06 Mon	###	3.7	###	###	59,149	109,425	###	###	0.0
2004-Dec-03 Fri	###	3.72	###	3.7			###	###	0.3
2004-Dec-02 Thu	###	3.74	###	3.73			88.7	88.7	###
2004-Dec-01 Wed	###	###	3.59	###			31.2	31.2	0.0
2004-Nov-30 Tue	3.73	3.73	3.55	###			###	###	0.0
2004-Nov-29 Mon	###	3.8	###	3.76	344,326	###	87.2	87.2	0.3
2004-Nov-26 Fri	3.52	###	3.52	###	182,444	###	88.5	88.5	0.0
2004-Nov-25 Thu	3.45	3.5	3.44	3.5	427,940	1,484,951	77.0	77.0	0.3
2004-Nov-24 Wed	###	3.4	###	3.4			88.1	88.1	0.2
2004-Nov-23 Tue	###	###	3.26	###	187,882	306,247	27.3	27.3	0.0
2004-Nov-22 Mon	3.29	###	3.26	###			###	###	0.0
2004-Nov-19 Fri	3.26	3.28	3.25	3.27	26,174	85,458	70.2	70.2	###
2004-Nov-18 Thu	3.28	3.29	3.25	3.26			28.2	28.2	0.2
2004-Nov-17 Wed	3.25	###	3.25	3.29			###	###	###
2004-Nov-16 Tue	###	###	3.25	3.25	113,421	###	23.7	23.7	0.2
2004-Nov-15 Mon	3.28	###	3.25	###			###	###	0.0
2004-Nov-12 Fri	###	3.25	###	3.23			###	###	###
2004-Nov-11 Thu	3.25	3.25	###	3.2			17.6	17.6	0.2
2004-Nov-10 Wed	###	###	3.26	3.29			###	###	###
2004-Nov-09 Tue	###	###	###	###	117,342	0	27.1	27.1	0.0
2004-Nov-08 Mon	3.4	3.41	###	###			###	###	0.0
2004-Nov-05 Fri	3.42	3.5	###	3.4	172,542	301,948	28.7	28.7	0.2
2004-Nov-04 Thu	3.29	###	3.29	###			###	###	0.0
2004-Nov-03 Wed	###	3.25	###	3.25	423,656	688,441	###	###	0.2
2004-Nov-02 Tue	###	###	###	###			74.2	74.2	0.0
2004-Nov-01 Mon	3.2	3.2	###	###	74,757	###	###	###	0.0
2004-Oct-29 Fri	3.21	3.24	3.2	3.2			30.0	30.0	0.2
2004-Oct-28 Thu	###	3.21	###	3.2	513,387	823,986	###	###	0.2
2004-Oct-27 Wed	###	3.2	###	###	148,947	###	###	###	0.0
2004-Oct-26 Tue	###	3.21	###	###	151,576	243,279	###	###	0.0
2004-Oct-25 Mon	3.21	3.22	###	###	84,029	135,286	20.9	20.9	0.0
2004-Oct-22 Fri	3.26	3.27	###	3.22			19.3	19.3	0.2
2004-Oct-21 Thu	###	3.29	###	3.26			###	###	0.2
2004-Oct-20 Wed	###	3.2	###	3.2			89.6	89.6	0.2
2004-Oct-19 Tue	###	###	###	###	490,881	0	87.8	87.8	0.0
2004-Oct-18 Mon	2.89	###	2.89	###			###	###	0.0
2004-Oct-15 Fri	2.89	###	2.88	###	124,122	###	78.7	78.7	0.0
2004-Oct-14 Thu	###	###	2.76	2.89	273,678	377,675	22.8	22.8	###
2004-Oct-13 Wed	###	###	###	###			66.4	66.4	0.0
2004-Oct-12 Tue	2.74	###	2.74	###	367,328	###	97.6	97.6	0.0
2004-Oct-11 Mon	###	2.75	###	2.73			85.6	85.6	###
2004-Oct-08 Fri	2.58	###	2.55	###			82.0	82.0	0.0
2004-Oct-07 Thu	2.49	2.55	2.49	2.55			###	###	0.2
2004-Oct-06 Wed	2.42	2.53	2.4	2.47	343,722	847,274	###	###	###
2004-Oct-05 Tue	2.42	2.44	2.4	2.42			70.1	70.1	0.2
2004-Oct-04 Mon	2.48	2.48	2.4	2.41			###	###	0.2
2004-Oct-01 Fri	2.5	2.51	2.47	2.47			###	###	###
2004-Sep-30 Thu	2.55	2.56	2.51	2.51			###	###	###
2004-Sep-29 Wed	2.49	2.55	2.49	2.55			###	###	0.2
2004-Sep-28 Tue	2.59	2.59	2.46	2.48			###	###	0.2
2004-Sep-27 Mon	2.53	###	2.53	2.57	80,842	###	85.2	85.2	###
2004-Sep-24 Fri	2.46	2.5	2.45	2.5	68,349	###	86.6	86.6	0.2
2004-Sep-23 Thu	2.45	2.48	2.41	2.46	42,428	###	###	###	0.2
2004-Sep-22 Wed	###	2.45	###	2.45			###	###	0.2
2004-Sep-21 Tue	###	###	###	###			79.9	79.9	0.0
2004-Sep-20 Mon	###	###	###	###	39,849	0	72.4	72.4	0.0
2004-Sep-17 Fri	###	###	###	###	53,845	0	###	###	0.0
2004-Sep-16 Thu	###	###	###	###	53,823	0	77.3	77.3	0.0
2004-Sep-15 Wed	###	###	###	###	165,651	0	###	###	0.0
2004-Sep-14 Tue	###	###	###	###			###	###	0.0
2004-Sep-13 Mon	2.45	2.45	###	2.42	115,282	141,220	###	###	0.2
2004-Sep-10 Fri	2.42	2.5	2.4	2.45	264,453	###	78.4	78.4	0.2
2004-Sep-09 Thu	###	###	###	###			###	###	0.0
2004-Sep-08 Wed	2.4	2.43	2.2	2.26	1,086,222	###	###	###	###
2004-Sep-07 Tue	2.5	2.52	###	2.45			17.5	17.5	0.2
2004-Sep-06 Mon	2.5	2.53	2.45	2.51	318,240	###	###	###	###
2004-Sep-03 Fri	###	###	2.52	2.55	125,222	157,779	13.4	13.4	0.2
2004-Sep-02 Thu	###	###	2.58	2.59			32.2	32.2	0.2
2004-Sep-01 Wed	###	###	###	###	44,120	0	29.6	29.6	0.0
2004-Aug-31 Tue	2.56	###	2.55	###			92.1	92.1	0.0
2004-Aug-30 Mon	###	###	2.55	2.55			###	###	0.2
2004-Aug-27 Fri	###	###	2.52	###	141,042	###	###	###	0.0
2004-Aug-26 Thu	###	2.8	###	###			29.8	29.8	0.0
2004-Aug-25 Wed	2.45	###	2.41	###	517,842	###	97.6	97.6	0.0
2004-Aug-24 Tue	2.55	2.55	2.47	2.49	420,421	1,055,256	###	###	0.2
2004-Aug-23 Mon	###	###	2.53	2.55			6.2	6.2	0.2
2004-Aug-20 Fri	###	###	###	###	133,950	0	###	###	0.0
2004-Aug-19 Thu	2.55	2.71	2.54	###			###	###	0.0
2004-Aug-18 Wed	2.52	2.55	2.46	2.5	699,671	1,752,675	27.5	27.5	0.2
2004-Aug-17 Tue	2.7	2.7	###	###	1,659,320	2,240,082	14.7	14.7	0.0
2004-Aug-16 Mon	2.82	2.82	2.7	2.76	486,421	1,342,521	15.8	15.8	0.2
2004-Aug-13 Fri	3	3	###	2.87			###	###	###
2004-Aug-12 Thu	###	###	###	###	81,286	0	73.8	73.8	0.0
2004-Aug-11 Wed	3	###	###	###			31.8	31.8	0.0