(RMD) RESMED INC Daily Prices Page 13

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

_{Currently Thu 26-Mar-05 07:32:07 AM AEDT}

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

(RMD) RESMED INC Daily Prices Page 13...

TOC Company Info for RMD Limits

Company Details for (RMD) RESMED INC

Listing Code	RMD
Listing Name	RESMED INC
GICS Sector	Health Care Equipment & Services
ISIN Name	RESMED INC
ISIN Security	CHESS DEPOSITARY INTERESTS 10:1
ISIN Code	AU000000RMD6

Maximum Price date available .. Wednesday 4th March 2026
Latest price with VOLUME for RMD .. Tuesday 16th December 2025

RMD 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	45.25	46,654,087	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RMD Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>

End of day Prices (full format),

300 Days for (RMD) RESMED INC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2011-Sep-12 Mon	2.74	2.77	2.73	2.74			###	###	0.2
2011-Sep-09 Fri	2.8	2.87	2.79	2.85			77.3	77.3	###
2011-Sep-08 Thu	2.84	2.89	2.84	2.86	4,564,152	###	77.8	77.8	0.2
2011-Sep-07 Wed	2.76	2.8	2.75	2.78			65.7	65.7	0.2
2011-Sep-06 Tue	2.76	2.81	2.75	2.76	9,955,271	27,675,653	76.5	76.5	0.2
2011-Sep-05 Mon	2.8	2.83	2.78	2.78	3,709,828	###	###	###	0.2
2011-Sep-02 Fri	###	###	2.84	2.85			###	###	###
2011-Sep-01 Thu	2.88	###	2.87	###	5,171,127	###	73.0	73.0	0.0
2011-Aug-31 Wed	2.86	2.87	2.82	2.84	4,631,423	###	###	###	0.2
2011-Aug-30 Tue	2.8	2.87	2.79	2.86			86.4	86.4	0.2
2011-Aug-29 Mon	2.79	2.82	2.77	2.81			###	###	###
2011-Aug-26 Fri	2.8	2.81	2.78	2.79			###	###	###
2011-Aug-25 Thu	2.82	2.84	2.79	2.8	4,671,384	13,149,945	29.2	29.2	0.2
2011-Aug-24 Wed	2.79	2.79	2.76	2.79	6,097,378	16,920,223	78.0	78.0	###
2011-Aug-23 Tue	2.7	2.76	2.7	2.75			72.7	72.7	###
2011-Aug-22 Mon	###	2.72	###	2.7	5,735,240	7,799,926	82.9	82.9	0.2
2011-Aug-19 Fri	###	2.7	###	###			###	###	0.0
2011-Aug-18 Thu	2.75	2.77	2.71	2.75			81.6	81.6	###
2011-Aug-17 Wed	2.8	2.83	2.77	2.81			###	###	###
2011-Aug-16 Tue	2.79	2.82	2.77	2.8	7,697,778	21,515,289	###	###	0.2
2011-Aug-15 Mon	2.76	2.83	2.76	2.82			###	###	###
2011-Aug-12 Fri	2.72	2.75	2.7	2.74			###	###	0.2
2011-Aug-11 Thu	###	###	###	###			61.2	61.2	0.0
2011-Aug-10 Wed	###	###	2.59	###	11,810,650	###	###	###	0.0
2011-Aug-09 Tue	2.55	###	2.49	###	8,929,784	11,117,581	56.0	56.0	0.0
2011-Aug-08 Mon	###	2.7	###	###			79.7	79.7	0.0
2011-Aug-05 Fri	###	2.74	###	###			###	###	0.0
2011-Aug-04 Thu	2.71	2.74	2.7	2.72			85.1	85.1	0.2
2011-Aug-03 Wed	###	2.73	###	2.7	3,632,878	4,958,878	###	###	0.2
2011-Aug-02 Tue	2.73	2.75	2.7	2.72			###	###	0.2
2011-Aug-01 Mon	2.75	2.79	2.73	2.75	5,417,453	14,952,170	###	###	###
2011-Jul-29 Fri	2.77	2.79	2.73	2.73	5,098,029	###	###	###	###
2011-Jul-28 Thu	2.78	2.8	2.75	2.76	5,244,480	###	32.2	32.2	0.2
2011-Jul-27 Wed	2.84	2.89	2.83	2.85			###	###	###
2011-Jul-26 Tue	###	###	2.89	###	4,500,521	6,503,252	20.2	20.2	0.0
2011-Jul-25 Mon	###	###	###	###			85.4	85.4	0.0
2011-Jul-22 Fri	###	###	###	###	3,695,453	0	16.0	16.0	0.0
2011-Jul-21 Thu	###	###	###	###	7,422,584	0	###	###	0.0
2011-Jul-20 Wed	###	###	###	###			###	###	0.0
2011-Jul-19 Tue	###	###	3	###	3,690,245	###	###	###	0.0
2011-Jul-18 Mon	###	###	###	###	4,824,322	0	29.4	29.4	0.0
2011-Jul-15 Fri	###	###	###	###			77.1	77.1	0.0
2011-Jul-14 Thu	###	###	###	###	6,796,789	0	###	###	0.0
2011-Jul-13 Wed	2.85	###	2.85	###	15,051,421	21,448,274	###	###	0.0
2011-Jul-12 Tue	2.84	2.87	2.81	2.83	3,311,924	###	###	###	0.2
2011-Jul-11 Mon	2.85	2.87	2.82	2.84	4,214,277	###	36.4	36.4	0.2
2011-Jul-08 Fri	2.87	2.87	2.84	2.85	4,765,152	###	20.6	20.6	###
2011-Jul-07 Thu	2.87	2.89	2.86	2.86	2,584,945	###	###	###	0.2
2011-Jul-06 Wed	2.87	###	2.86	2.89	4,150,787	5,935,625	71.2	71.2	###
2011-Jul-05 Tue	###	###	2.88	2.88			###	###	0.2
2011-Jul-04 Mon	###	###	2.87	###	1,853,442	2,659,689	70.4	70.4	0.0
2011-Jul-01 Fri	###	###	2.86	2.88			22.1	22.1	0.2
2011-Jun-30 Thu	2.88	2.89	2.86	2.87			22.9	22.9	###
2011-Jun-29 Wed	2.88	2.89	2.85	2.86	8,468,729	24,305,252	26.3	26.3	0.2
2011-Jun-28 Tue	2.87	2.89	2.84	2.84	7,469,849	###	###	###	0.2
2011-Jun-27 Mon	2.84	2.88	2.83	2.85	1,785,372	###	83.6	83.6	###
2011-Jun-24 Fri	2.89	###	2.87	###	2,326,820	3,338,986	71.0	71.0	0.0
2011-Jun-23 Thu	###	###	2.86	2.88			###	###	0.2
2011-Jun-22 Wed	###	###	###	###			###	###	0.0
2011-Jun-21 Tue	###	###	###	###			78.3	78.3	0.0
2011-Jun-20 Mon	###	3	###	###	6,402,881	9,604,321	###	###	0.0
2011-Jun-17 Fri	###	###	###	###	5,789,254	0	###	###	0.0
2011-Jun-16 Thu	2.87	2.88	2.84	2.87	4,782,383	###	83.5	83.5	###
2011-Jun-15 Wed	2.89	###	2.89	###			###	###	0.0
2011-Jun-14 Tue	###	###	2.87	2.87			28.1	28.1	###
2011-Jun-10 Fri	###	###	###	###			28.7	28.7	0.0
2011-Jun-09 Thu	###	###	###	###			###	###	0.0
2011-Jun-08 Wed	2.88	###	2.87	###			83.2	83.2	0.0
2011-Jun-07 Tue	###	###	2.87	###			75.7	75.7	0.0
2011-Jun-06 Mon	###	###	###	###	3,850,483	0	###	###	0.0
2011-Jun-03 Fri	###	3	###	###			###	###	0.0
2011-Jun-02 Thu	###	3	###	###			###	###	0.0
2011-Jun-01 Wed	###	###	###	3			###	###	0.2
2011-May-31 Tue	###	###	3	###	3,580,744	###	22.8	22.8	0.0
2011-May-30 Mon	3	###	###	###	4,365,153	0	74.5	74.5	0.0
2011-May-27 Fri	3	###	###	###			###	###	0.0
2011-May-26 Thu	###	###	###	###			74.7	74.7	0.0
2011-May-25 Wed	###	3	###	###			43.3	43.3	0.0
2011-May-24 Tue	###	###	###	###			###	###	0.0
2011-May-23 Mon	###	###	###	###	5,332,225	0	###	###	0.0
2011-May-20 Fri	###	3	###	###	3,381,584	5,072,376	72.6	72.6	0.0
2011-May-19 Thu	###	3	###	###	5,360,083	8,040,124	###	###	0.0
2011-May-18 Wed	###	3	###	###			74.0	74.0	0.0
2011-May-17 Tue	###	3	###	###			###	###	0.0
2011-May-16 Mon	###	###	###	###			78.4	78.4	0.0
2011-May-13 Fri	3	###	###	###			###	###	0.0
2011-May-12 Thu	###	###	###	3			###	###	0.2
2011-May-11 Wed	###	###	###	###	3,114,759	0	###	###	0.0
2011-May-10 Tue	###	3	###	###			###	###	0.0
2011-May-09 Mon	###	###	###	###			###	###	0.0
2011-May-06 Fri	###	###	###	###	8,574,056	0	###	###	0.0
2011-May-05 Thu	###	###	###	###			23.3	23.3	0.0
2011-May-04 Wed	###	###	###	###			38.1	38.1	0.0
2011-May-03 Tue	###	###	###	###	3,606,379	0	78.4	78.4	0.0
2011-May-02 Mon	###	###	2.89	###			###	###	0.0
2011-Apr-29 Fri	###	3	2.88	###	9,637,954	28,335,584	85.9	85.9	0.0
2011-Apr-28 Thu	###	###	###	###	4,076,083	0	40.3	40.3	0.0
2011-Apr-27 Wed	###	###	###	###	9,360,978	0	47.6	47.6	0.0
2011-Apr-21 Thu	###	###	###	###	2,390,657	0	###	###	0.0
2011-Apr-20 Wed	###	###	###	###	4,269,474	0	###	###	0.0
2011-Apr-19 Tue	###	###	###	###			###	###	0.0
2011-Apr-18 Mon	###	###	###	###	5,539,926	0	###	###	0.0
2011-Apr-15 Fri	###	###	###	###	2,802,640	0	###	###	0.0
2011-Apr-14 Thu	###	###	###	###	4,970,729	0	34.6	34.6	0.0
2011-Apr-13 Wed	###	###	###	###	15,441,720	0	###	###	0.0
2011-Apr-12 Tue	###	3	###	3	10,026,685	15,040,027	87.3	87.3	0.2
2011-Apr-11 Mon	###	###	###	###	6,336,580	0	###	###	0.0
2011-Apr-08 Fri	###	###	###	###	6,801,771	0	25.5	25.5	0.0
2011-Apr-07 Thu	###	###	###	###			###	###	0.0
2011-Apr-06 Wed	###	3	###	###			###	###	0.0
2011-Apr-05 Tue	2.88	2.89	2.86	2.88			###	###	0.2
2011-Apr-04 Mon	2.89	2.89	2.85	2.88	13,769,141	###	###	###	0.2
2011-Apr-01 Fri	###	###	###	###			27.7	27.7	0.0
2011-Mar-31 Thu	###	###	2.88	###			66.6	66.6	0.0
2011-Mar-30 Wed	###	###	###	###	10,338,223	0	21.7	21.7	0.0
2011-Mar-29 Tue	###	###	###	###	5,143,746	0	###	###	0.0
2011-Mar-28 Mon	###	###	###	###			36.5	36.5	0.0
2011-Mar-25 Fri	###	###	2.88	###	14,991,621	###	###	###	0.0
2011-Mar-24 Thu	###	###	###	###			64.5	64.5	0.0
2011-Mar-23 Wed	3	###	###	###	6,309,984	0	31.2	31.2	0.0
2011-Mar-22 Tue	###	###	###	###			76.5	76.5	0.0
2011-Mar-21 Mon	3	###	###	3	3,696,841	0	62.4	62.4	0.2
2011-Mar-18 Fri	###	###	###	###	13,590,884	0	16.8	16.8	0.0
2011-Mar-17 Thu	###	###	###	###	6,477,784	0	25.4	25.4	0.0
2011-Mar-16 Wed	3	###	3	###			49.0	49.0	0.0
2011-Mar-15 Tue	###	###	###	###	6,482,549	0	60.7	60.7	0.0
2011-Mar-14 Mon	###	###	###	###			###	###	0.0
2011-Mar-11 Fri	###	###	###	###			###	###	0.0
2011-Mar-10 Thu	###	###	###	###	3,813,449	0	###	###	0.0
2011-Mar-09 Wed	###	###	###	###			31.2	31.2	0.0
2011-Mar-08 Tue	###	###	###	###	4,030,121	0	###	###	0.0
2011-Mar-07 Mon	###	###	###	###	5,450,941	0	43.0	43.0	0.0
2011-Mar-04 Fri	3.22	3.23	###	###	8,956,688	14,465,051	23.1	23.1	0.0
2011-Mar-03 Thu	###	###	###	###	2,902,556	0	###	###	0.0
2011-Mar-02 Wed	###	###	###	###	4,720,984	0	###	###	0.0
2011-Mar-01 Tue	###	###	###	###	5,720,841	0	###	###	0.0
2011-Feb-28 Mon	###	###	###	###	2,865,187	0	###	###	0.0
2011-Feb-25 Fri	###	###	###	###	7,853,422	0	###	###	0.0
2011-Feb-24 Thu	###	###	###	###	6,894,350	0	26.8	26.8	0.0
2011-Feb-23 Wed	###	3.2	###	###			69.4	69.4	0.0
2011-Feb-22 Tue	3.24	3.24	3.2	3.22	3,435,678	11,062,883	48.8	48.8	0.2
2011-Feb-21 Mon	3.25	3.26	3.21	3.22	1,730,884	###	###	###	0.2
2011-Feb-18 Fri	3.25	3.27	3.23	3.25	3,742,887	12,164,382	###	###	0.2
2011-Feb-17 Thu	3.27	3.28	3.25	3.25	7,129,276	23,277,086	###	###	0.2
2011-Feb-16 Wed	3.26	3.29	3.25	3.27			71.2	71.2	###
2011-Feb-15 Tue	3.25	3.25	3.21	3.24	5,661,725	18,287,371	33.7	33.7	###
2011-Feb-14 Mon	3.22	3.23	###	3.21	7,523,856	12,151,027	31.5	31.5	###
2011-Feb-11 Fri	3.24	3.25	3.2	3.2			24.9	24.9	0.2
2011-Feb-10 Thu	3.22	3.23	###	3.22			70.5	70.5	0.2
2011-Feb-09 Wed	3.2	3.21	###	3.2	4,148,285	###	###	###	0.2
2011-Feb-08 Tue	###	3.21	###	3.2			73.2	73.2	0.2
2011-Feb-07 Mon	###	###	###	###			25.6	25.6	0.0
2011-Feb-04 Fri	###	3.21	###	###	6,858,882	###	###	###	0.0
2011-Feb-03 Thu	###	###	###	###	8,538,254	0	###	###	0.0
2011-Feb-02 Wed	###	###	###	###	15,734,122	0	###	###	0.0
2011-Feb-01 Tue	###	###	###	###	11,459,956	0	70.2	70.2	0.0
2011-Jan-31 Mon	###	3.21	###	3.2			82.1	82.1	0.2
2011-Jan-28 Fri	3.2	3.22	###	###			48.9	48.9	0.0
2011-Jan-27 Thu	3.22	3.25	3.21	3.24	11,091,629	###	###	###	###
2011-Jan-25 Tue	3.27	3.27	3.24	3.24	9,946,043	###	27.1	27.1	###
2011-Jan-24 Mon	3.24	3.28	3.22	3.26	8,241,858	###	###	###	0.2
2011-Jan-21 Fri	3.28	3.28	3.24	3.26	7,322,976	###	###	###	0.2
2011-Jan-20 Thu	3.27	3.27	3.23	3.25			37.3	37.3	0.2
2011-Jan-19 Wed	###	###	3.28	###	8,096,571	13,278,376	###	###	0.0
2011-Jan-18 Tue	###	###	###	###			###	###	0.0
2011-Jan-17 Mon	###	###	###	###	3,559,181	0	76.8	76.8	0.0
2011-Jan-14 Fri	###	###	###	###	3,502,247	0	###	###	0.0
2011-Jan-13 Thu	###	###	###	###	2,033,855	0	58.6	58.6	0.0
2011-Jan-12 Wed	###	###	###	###			###	###	0.0
2011-Jan-11 Tue	###	3.41	###	###			###	###	0.0
2011-Jan-10 Mon	###	###	###	###			28.1	28.1	0.0
2011-Jan-07 Fri	3.47	3.49	3.44	3.45			###	###	###
2011-Jan-06 Thu	3.47	3.57	3.45	3.5	5,948,023	###	###	###	0.3
2011-Jan-05 Wed	3.5	3.54	3.5	3.52	2,114,845	7,444,254	###	###	###
2011-Jan-04 Tue	3.41	3.5	3.41	3.49			###	###	###
2010-Dec-31 Fri	3.5	3.54	3.49	3.49			###	###	###
2010-Dec-30 Thu	3.45	3.52	3.44	3.48			###	###	0.2
2010-Dec-29 Wed	3.54	3.54	3.51	3.51	1,133,283	3,994,822	###	###	###
2010-Dec-24 Fri	3.55	3.56	3.5	3.5			###	###	0.3
2010-Dec-23 Thu	3.58	3.59	3.57	3.58			65.0	65.0	0.3
2010-Dec-22 Wed	3.54	3.55	3.5	3.55			###	###	###
2010-Dec-21 Tue	3.59	3.59	3.55	3.56	1,877,843	###	27.7	27.7	0.3
2010-Dec-20 Mon	3.58	###	3.57	3.58	2,941,672	5,250,884	###	###	0.3
2010-Dec-17 Fri	3.55	3.55	3.49	3.5	2,751,451	###	22.0	22.0	0.3
2010-Dec-16 Thu	3.56	3.56	3.5	3.55	4,883,858	###	28.2	28.2	###
2010-Dec-15 Wed	3.46	3.54	3.46	3.51	8,017,971	###	###	###	###
2010-Dec-14 Tue	###	###	###	###			###	###	0.0
2010-Dec-13 Mon	###	###	###	###	5,928,479	0	###	###	0.0
2010-Dec-10 Fri	###	###	###	###	6,770,854	0	32.6	32.6	0.0
2010-Dec-09 Thu	###	3.42	###	###			66.4	66.4	0.0
2010-Dec-08 Wed	###	3.4	###	###			76.4	76.4	0.0
2010-Dec-07 Tue	###	###	###	###	9,095,024	0	25.6	25.6	0.0
2010-Dec-06 Mon	###	###	###	###	9,203,241	0	31.4	31.4	0.0
2010-Dec-03 Fri	3.46	3.46	3.4	3.45	3,487,643	###	###	###	###
2010-Dec-02 Thu	###	3.44	###	###	7,333,479	12,613,583	###	###	0.0
2010-Dec-01 Wed	###	###	3.29	###	5,482,881	###	80.5	80.5	0.0
2010-Nov-30 Tue	###	###	###	###			77.8	77.8	0.0
2010-Nov-29 Mon	###	###	###	###			79.4	79.4	0.0
2010-Nov-26 Fri	###	###	###	###			76.0	76.0	0.0
2010-Nov-25 Thu	3.27	###	3.27	###	3,038,676	###	###	###	0.0
2010-Nov-24 Wed	3.25	###	3.25	###	3,895,124	6,329,576	75.2	75.2	0.0
2010-Nov-23 Tue	3.26	3.29	3.23	3.28	7,014,184	###	###	###	0.2
2010-Nov-22 Mon	###	###	###	###	2,449,723	0	36.7	36.7	0.0
2010-Nov-19 Fri	###	###	3.28	###	2,155,752	###	73.7	73.7	0.0
2010-Nov-18 Thu	###	###	###	###			###	###	0.0
2010-Nov-17 Wed	###	###	###	###			81.7	81.7	0.0
2010-Nov-16 Tue	3.4	3.41	###	3.4	4,318,745	###	73.4	73.4	0.2
2010-Nov-15 Mon	3.41	3.42	###	3.42	5,696,588	###	73.0	73.0	0.2
2010-Nov-12 Fri	###	3.41	###	###	5,292,871	9,024,345	73.8	73.8	0.0
2010-Nov-11 Thu	###	###	###	###	4,358,274	0	69.2	69.2	0.0
2010-Nov-10 Wed	3.28	###	3.28	###	7,312,482	11,992,470	###	###	0.0
2010-Nov-09 Tue	3.28	3.29	3.25	3.29			71.3	71.3	###
2010-Nov-08 Mon	3.27	###	3.27	3.29	2,791,723	###	###	###	###
2010-Nov-05 Fri	3.22	3.26	3.22	3.25	9,826,670	###	###	###	0.2
2010-Nov-04 Thu	###	3.23	###	3.2	8,715,728	###	69.4	69.4	0.2
2010-Nov-03 Wed	###	3.2	###	3.2	5,835,582	###	76.3	76.3	0.2
2010-Nov-02 Tue	###	3.21	###	###	13,873,024	###	18.5	18.5	0.0
2010-Nov-01 Mon	3.25	3.29	3.23	3.27			71.3	71.3	###
2010-Oct-29 Fri	3.46	3.51	###	3.41	16,741,829	###	###	###	###
2010-Oct-28 Thu	###	###	3.28	###			###	###	0.0
2010-Oct-27 Wed	3.21	###	3.21	###	9,926,147	###	89.2	89.2	0.0
2010-Oct-26 Tue	3.2	3.2	###	###			25.8	25.8	0.0
2010-Oct-25 Mon	###	3.23	###	3.2	2,786,723	4,500,557	59.9	59.9	0.2
2010-Oct-22 Fri	3.22	3.23	3.2	3.22	4,553,173	14,638,451	###	###	0.2
2010-Oct-21 Thu	###	3.2	###	###			###	###	0.0
2010-Oct-20 Wed	###	###	###	###			###	###	0.0
2010-Oct-19 Tue	###	###	###	###			###	###	0.0
2010-Oct-18 Mon	3.21	3.24	###	3.23			###	###	###
2010-Oct-15 Fri	3.21	3.26	3.21	3.25	8,426,925	###	75.6	75.6	0.2
2010-Oct-14 Thu	###	3.22	###	3.2	8,616,742	13,872,954	###	###	0.2
2010-Oct-13 Wed	###	###	3.27	###	3,074,373	###	###	###	0.0
2010-Oct-12 Tue	3.28	###	3.27	3.29	3,358,145	###	###	###	###
2010-Oct-11 Mon	###	###	3.28	3.29	4,766,343	###	###	###	###
2010-Oct-08 Fri	###	###	###	###	5,723,546	0	###	###	0.0
2010-Oct-07 Thu	###	3.4	###	###			26.5	26.5	0.0
2010-Oct-06 Wed	3.42	3.45	###	3.45			###	###	###
2010-Oct-05 Tue	###	3.43	###	3.43			###	###	0.2
2010-Oct-04 Mon	3.4	3.42	###	3.41	1,187,251	###	###	###	###
2010-Oct-01 Fri	3.43	3.43	###	3.4	1,924,882	3,301,172	28.6	28.6	0.2
2010-Sep-30 Thu	###	3.42	###	###	8,920,680	###	81.5	81.5	0.0
2010-Sep-29 Wed	###	3.45	###	###	12,973,249	22,378,854	24.5	24.5	0.0
2010-Sep-28 Tue	3.42	3.43	3.4	3.42			###	###	0.2
2010-Sep-27 Mon	3.42	3.44	3.4	3.42			###	###	0.2
2010-Sep-24 Fri	3.42	3.45	3.41	3.43	3,020,470	###	###	###	0.2
2010-Sep-23 Thu	3.42	3.45	3.42	3.44	2,859,524	###	73.0	73.0	0.2
2010-Sep-22 Wed	3.42	3.45	3.4	3.42			###	###	0.2
2010-Sep-21 Tue	3.48	3.55	3.46	3.55	5,961,525	20,895,145	###	###	###
2010-Sep-20 Mon	3.53	3.55	3.5	3.53	894,979	###	###	###	0.3
2010-Sep-17 Fri	3.56	3.56	3.52	3.55			26.9	26.9	###
2010-Sep-16 Thu	3.55	3.59	3.54	3.54			40.5	40.5	0.3
2010-Sep-15 Wed	3.53	3.54	3.49	3.51	4,107,483	###	25.4	25.4	###
2010-Sep-14 Tue	3.52	3.56	3.52	3.53	2,712,255	9,601,382	###	###	0.3
2010-Sep-13 Mon	3.58	3.58	3.48	3.49	2,258,483	7,972,444	13.6	13.6	###
2010-Sep-10 Fri	3.54	3.54	3.48	3.49	3,057,041	###	###	###	###
2010-Sep-09 Thu	3.46	3.49	3.42	3.48	4,562,348	###	###	###	0.2
2010-Sep-08 Wed	3.52	3.55	3.47	3.48	2,195,227	7,705,246	###	###	0.2
2010-Sep-07 Tue	3.58	3.58	3.5	3.53			23.3	23.3	0.3
2010-Sep-06 Mon	3.56	3.59	3.52	3.57	7,006,556	###	65.3	65.3	0.3
2010-Sep-03 Fri	3.44	3.47	3.42	3.46			###	###	0.2
2010-Sep-02 Thu	3.43	3.44	3.4	3.43			71.8	71.8	0.2
2010-Sep-01 Wed	3.42	3.42	###	3.41	5,417,274	###	20.3	20.3	###
2010-Aug-31 Tue	3.4	3.41	###	###	4,449,873	###	###	###	0.0
2010-Aug-30 Mon	3.4	3.44	###	3.43	3,303,024	###	71.4	71.4	0.2
2010-Aug-27 Fri	###	3.41	###	###			22.7	22.7	0.0
2010-Aug-26 Thu	3.42	3.45	###	###	7,060,421	12,179,226	22.8	22.8	0.0
2010-Aug-25 Wed	3.43	3.47	3.4	3.41	8,657,557	###	34.5	34.5	###
2010-Aug-24 Tue	3.52	3.54	3.48	3.5	3,497,355	###	36.7	36.7	0.3
2010-Aug-23 Mon	3.52	3.56	3.51	3.54			###	###	0.3
2010-Aug-20 Fri	3.58	3.58	3.51	3.57			34.3	34.3	0.3
2010-Aug-19 Thu	3.55	###	3.53	###	6,601,821	###	###	###	0.0
2010-Aug-18 Wed	3.59	###	3.55	###			76.2	76.2	0.0
2010-Aug-17 Tue	3.51	3.52	3.48	3.51			###	###	###
2010-Aug-16 Mon	3.5	3.51	3.48	3.49	2,618,873	###	###	###	###
2010-Aug-13 Fri	3.43	3.53	###	3.53			81.9	81.9	0.3
2010-Aug-12 Thu	3.51	###	###	3.53	4,915,645	0	###	###	0.3
2010-Aug-11 Wed	###	###	###	###	6,134,576	0	87.6	87.6	0.0
2010-Aug-10 Tue	7.21	7.21	###	###			###	###	0.0
2010-Aug-09 Mon	###	7.22	###	###			68.0	68.0	0.0
2010-Aug-06 Fri	###	7.44	###	7.23	6,038,057	22,461,572	###	###	###
2010-Aug-05 Thu	7.51	7.52	###	###	2,267,453	8,525,623	###	###	0.0
2010-Aug-04 Wed	###	7.44	###	7.41	1,979,159	7,362,471	74.7	74.7	###
2010-Aug-03 Tue	###	###	###	###	2,464,781	0	71.1	71.1	0.0
2010-Aug-02 Mon	7.29	###	7.25	7.29	1,556,741	5,643,186	###	###	###
2010-Jul-30 Fri	###	7.25	###	7.24			###	###	0.5
2010-Jul-29 Thu	###	###	###	###			67.8	67.8	0.0
2010-Jul-28 Wed	###	7.23	###	7.2	3,258,445	11,779,278	71.9	71.9	0.5
2010-Jul-27 Tue	###	###	###	###			###	###	0.0
2010-Jul-26 Mon	###	###	###	###	3,416,550	0	19.1	19.1	0.0
2010-Jul-23 Fri	7.24	7.27	7.22	7.24	2,104,842	15,249,580	###	###	0.5
2010-Jul-22 Thu	7.23	7.25	7.2	7.2			###	###	0.5
2010-Jul-21 Wed	###	###	7.24	###			22.6	22.6	0.0
2010-Jul-20 Tue	7.48	7.48	###	7.42			###	###	0.5
2010-Jul-19 Mon	###	###	7.56	7.58	3,074,421	###	###	###	###
2010-Jul-16 Fri	7.55	###	7.47	7.54	1,271,071	4,747,450	###	###	0.5
2010-Jul-15 Thu	###	###	7.49	7.52	1,493,523	5,593,243	22.4	22.4	0.5
2010-Jul-14 Wed	7.48	7.59	7.46	7.51			67.3	67.3	###
2010-Jul-13 Tue	7.43	7.46	###	7.42	1,228,251	4,581,376	###	###	0.5
2010-Jul-12 Mon	7.44	7.48	###	###			###	###	0.0
2010-Jul-09 Fri	7.4	7.44	###	7.41	1,693,777	6,300,850	65.5	65.5	###
2010-Jul-08 Thu	7.4	7.48	###	###	1,190,429	###	###	###	0.0