(RMD) RESMED INC Daily Prices Page 21

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Sat 26-Mar-07 10:00:02 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 21...

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 .. Friday 6th 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
2002-Mar-18 Mon	7.58	7.75	7.58	###			73.7	73.7	0.0
2002-Mar-15 Fri	7.42	7.55	7.4	7.441	1,611,028	###	###	###	###
2002-Mar-14 Thu	###	7.43	###	###	883,420	###	72.3	72.3	0.0
2002-Mar-13 Wed	###	###	###	7.27	1,016,156	0	###	###	###
2002-Mar-12 Tue	###	7.25	###	7.222	1,232,145	4,466,525	###	###	0.5
2002-Mar-11 Mon	7.244	7.25	###	###	1,815,127	###	18.9	18.9	0.0
2002-Mar-08 Fri	###	###	###	7.21	1,679,154	0	17.9	17.9	###
2002-Mar-07 Thu	7.4	###	###	###	2,563,083	0	28.8	28.8	0.0
2002-Mar-06 Wed	###	###	###	###			87.2	87.2	0.0
2002-Mar-05 Tue	###	###	###	###			33.7	33.7	0.0
2002-Mar-04 Mon	###	###	###	###			31.1	31.1	0.0
2002-Mar-01 Fri	7	###	###	###			82.3	82.3	0.0
2002-Feb-28 Thu	7.059	###	###	###			27.7	27.7	0.0
2002-Feb-27 Wed	###	###	6.83	###	1,352,051	4,617,254	###	###	0.0
2002-Feb-26 Tue	7.27	7.27	###	###			###	###	0.0
2002-Feb-25 Mon	###	###	7.24	7.28			35.3	35.3	0.5
2002-Feb-22 Fri	###	###	###	###			72.4	72.4	0.0
2002-Feb-21 Thu	###	7.42	###	###			14.4	14.4	0.0
2002-Feb-20 Wed	7.282	###	###	###	1,770,282	0	80.2	80.2	0.0
2002-Feb-19 Tue	7.45	7.55	7.25	7.49			###	###	###
2002-Feb-18 Mon	###	###	7.44	7.46			19.8	19.8	0.5
2002-Feb-15 Fri	7.8	7.84	###	###			###	###	0.0
2002-Feb-14 Thu	7.7	8	7.7	7.87	1,325,650	10,406,352	###	###	0.6
2002-Feb-13 Wed	###	8	7.76	7.78	995,075	###	###	###	0.6
2002-Feb-12 Tue	8.257	8.26	###	8	2,433,888	10,051,957	16.0	16.0	###
2002-Feb-11 Mon	###	8.26	###	###			75.2	75.2	0.0
2002-Feb-08 Fri	###	###	###	7.975	2,644,053	0	###	###	###
2002-Feb-07 Thu	###	###	7.53	###	2,000,451	###	###	###	0.0
2002-Feb-06 Wed	7.7	7.78	7.58	7.7	3,333,884	25,604,229	68.9	68.9	0.6
2002-Feb-05 Tue	7.54	###	7.5	7.8			###	###	0.6
2002-Feb-04 Mon	7.8	###	7.71	###			79.5	79.5	0.0
2002-Feb-01 Fri	###	###	###	8.27	2,597,844	0	10.1	10.1	###
2002-Jan-31 Thu	###	###	8.8	8.8			6.5	6.5	0.6
2002-Jan-30 Wed	###	###	8.57	8.8	2,237,125	9,586,080	###	###	0.6
2002-Jan-29 Tue	###	8.78	###	8.627	2,339,154	10,268,886	80.7	80.7	###
2002-Jan-28 Mon	8.75	8.75	8.75	8.75	0				0.6
2002-Jan-25 Fri	8.78	8.83	8.58	8.75	2,563,323	22,313,726	###	###	0.6
2002-Jan-24 Thu	###	###	8.76	###			14.5	14.5	0.0
2002-Jan-23 Wed	9.79	9.79	###	###			3.6	3.6	0.0
2002-Jan-22 Tue	9.847	9.88	9.79	9.845			34.6	34.6	###
2002-Jan-21 Mon	9.87	9.87	9.75	9.76	1,552,947	###	23.7	23.7	0.7
2002-Jan-18 Fri	###	###	9.88	###	1,501,680	###	###	###	0.0
2002-Jan-17 Thu	###	###	###	###	889,242	0	79.8	79.8	0.0
2002-Jan-16 Wed	9.79	###	9.77	###	555,349	2,712,879	80.4	80.4	0.0
2002-Jan-15 Tue	###	9.75	###	9.7	1,183,446	###	79.8	79.8	0.7
2002-Jan-14 Mon	9.571	###	9.52	###			81.7	81.7	0.0
2002-Jan-11 Fri	###	###	9.7	9.8			###	###	0.7
2002-Jan-10 Thu	9.89	###	9.85	9.87			###	###	###
2002-Jan-09 Wed	###	###	9.75	9.87	1,522,875	###	30.4	30.4	###
2002-Jan-08 Tue	9.76	###	###	###	2,122,784	0	79.8	79.8	0.0
2002-Jan-07 Mon	###	###	9.88	9.88			13.7	13.7	0.7
2002-Jan-04 Fri	###	###	9.85	###	2,285,947	11,258,288	26.2	26.2	0.0
2002-Jan-03 Thu	10.49	10.49	10.29	###			###	###	0.0
2002-Jan-02 Wed	###	###	10.41	###			79.7	79.7	0.0
2001-Dec-31 Mon	10.49	10.49	###	10.45	398,745	###	29.0	29.0	###
2001-Dec-28 Fri	###	###	10.45	10.52			18.8	18.8	###
2001-Dec-27 Thu	10.55	###	10.51	###			66.1	66.1	0.0
2001-Dec-24 Mon	10.373	10.55	10.373	10.49			###	###	###
2001-Dec-21 Fri	10.42	10.42	###	###	4,232,246	###	23.7	23.7	0.0
2001-Dec-20 Thu	10.55	###	10.44	10.44			24.3	24.3	0.7
2001-Dec-19 Wed	10.623	###	10.49	10.52			###	###	###
2001-Dec-18 Tue	###	###	10.55	###			70.9	70.9	0.0
2001-Dec-17 Mon	10.485	10.5	###	10.45			36.4	36.4	###
2001-Dec-14 Fri	###	10.42	###	###			###	###	0.0
2001-Dec-13 Thu	10.42	10.55	###	10.42			###	###	0.7
2001-Dec-12 Wed	10.725	10.725	###	10.42	1,526,320	###	###	###	0.7
2001-Dec-11 Tue	10.925	###	###	10.7			###	###	0.8
2001-Dec-10 Mon	###	###	10.82	10.848			###	###	0.8
2001-Dec-07 Fri	11.248	###	###	###			###	###	0.0
2001-Dec-06 Thu	###	11.71	11.25	###			###	###	0.0
2001-Dec-05 Wed	11.8	###	###	11.7	792,940	0	29.2	29.2	0.8
2001-Dec-04 Tue	11.71	11.73	11.55	11.72	661,950	###	###	###	0.8
2001-Dec-03 Mon	11.43	11.43	11.27	###	991,526	11,253,820	###	###	0.0
2001-Nov-30 Fri	###	11.5	###	11.4	724,883	4,168,077	###	###	0.8
2001-Nov-29 Thu	###	11.25	###	###			31.2	31.2	0.0
2001-Nov-28 Wed	###	11.2	###	###	566,477	3,172,271	75.5	75.5	0.0
2001-Nov-27 Tue	###	###	###	###			###	###	0.0
2001-Nov-26 Mon	###	###	###	###	288,645	0	###	###	0.0
2001-Nov-23 Fri	###	###	10.89	###	543,445	2,959,058	24.9	24.9	0.0
2001-Nov-22 Thu	###	###	10.85	###	1,072,026	5,815,741	70.2	70.2	0.0
2001-Nov-21 Wed	10.72	10.8	10.7	10.75			71.5	71.5	0.8
2001-Nov-20 Tue	###	###	###	###			20.4	20.4	0.0
2001-Nov-19 Mon	###	###	10.87	10.88	460,381	2,502,170	###	###	0.8
2001-Nov-16 Fri	10.759	10.8	10.7	10.8	437,258	4,700,523	74.9	74.9	###
2001-Nov-15 Thu	###	###	10.75	10.75	493,582	###	###	###	0.8
2001-Nov-14 Wed	###	###	###	###			26.9	26.9	0.0
2001-Nov-13 Tue	###	###	10.82	###	924,185	4,999,840	###	###	0.0
2001-Nov-12 Mon	###	###	###	11.149	266,957	0	###	###	###
2001-Nov-09 Fri	###	###	11.26	###	624,075	3,513,542	29.1	29.1	0.0
2001-Nov-08 Thu	11.541	11.541	11.41	11.42	1,675,927	###	20.4	20.4	0.8
2001-Nov-07 Wed	11.4	###	11.4	###	702,825	###	###	###	0.0
2001-Nov-06 Tue	11.258	11.4	11.258	###			###	###	0.0
2001-Nov-05 Mon	11.29	11.29	###	###	409,154	2,309,674	###	###	0.0
2001-Nov-02 Fri	11.2	###	###	###	1,936,883	0	###	###	0.0
2001-Nov-01 Thu	11.25	11.25	###	###	2,988,529	16,810,475	27.3	27.3	0.0
2001-Oct-31 Wed	11.75	11.82	11.47	###	1,304,057	15,185,743	###	###	0.0
2001-Oct-30 Tue	11.374	11.4	11.2	###	1,079,623	###	71.5	71.5	0.0
2001-Oct-29 Mon	###	11.75	###	11.75	160,027	940,158	###	###	###
2001-Oct-26 Fri	11.44	###	11.4	11.4			29.0	29.0	0.8
2001-Oct-25 Thu	###	11.47	###	###	357,842	2,052,223	71.4	71.4	0.0
2001-Oct-24 Wed	11.2	11.44	###	###			###	###	0.0
2001-Oct-23 Tue	###	11.22	###	11.088			###	###	###
2001-Oct-22 Mon	###	10.87	###	10.75			88.3	88.3	0.8
2001-Oct-19 Fri	###	10.5	10.26	###	921,387	###	###	###	0.0
2001-Oct-18 Thu	###	10.5	10.2	###			###	###	0.0
2001-Oct-17 Wed	###	10.75	###	10.71	516,122	2,774,155	79.7	79.7	###
2001-Oct-16 Tue	###	###	10.42	10.45	296,087	###	###	###	###
2001-Oct-15 Mon	10.7	10.7	10.55	10.55	480,855	5,109,084	23.3	23.3	###
2001-Oct-12 Fri	10.776	10.78	###	10.78			73.6	73.6	0.8
2001-Oct-11 Thu	10.349	10.56	10.349	10.5	671,156	###	80.8	80.8	0.8
2001-Oct-10 Wed	###	###	###	###	966,682	0	###	###	0.0
2001-Oct-09 Tue	###	10.22	###	###			###	###	0.0
2001-Oct-08 Mon	10.25	10.25	###	###			###	###	0.0
2001-Oct-05 Fri	10.581	10.581	10.45	10.49	378,575	###	###	###	###
2001-Oct-04 Thu	###	###	10.51	###			###	###	0.0
2001-Oct-03 Wed	10.53	10.55	###	10.52			###	###	###
2001-Oct-02 Tue	10.4	10.41	###	###	632,027	###	20.7	20.7	0.0
2001-Oct-01 Mon	10.5	10.71	10.49	10.71			83.7	83.7	###
2001-Sep-28 Fri	###	10.76	10.5	###	623,449	###	61.5	61.5	0.0
2001-Sep-27 Thu	10.2	10.4	###	###			###	###	0.0
2001-Sep-26 Wed	9.88	###	9.88	###	915,979	###	###	###	0.0
2001-Sep-25 Tue	9.55	###	9.5	9.585	1,337,051	###	69.5	69.5	0.7
2001-Sep-24 Mon	###	9.56	9.43	###			36.1	36.1	0.0
2001-Sep-21 Fri	###	###	###	###	532,353	0	###	###	0.0
2001-Sep-20 Thu	###	###	###	###			36.6	36.6	0.0
2001-Sep-19 Wed	9.46	9.52	9.27	9.52			66.4	66.4	###
2001-Sep-18 Tue	###	###	9.45	9.471			###	###	###
2001-Sep-17 Mon	9.457	9.457	###	###			###	###	0.0
2001-Sep-14 Fri	9.859	###	9.71	9.79			###	###	###
2001-Sep-13 Thu	###	10.2	9.75	9.75	1,146,744	11,438,771	###	###	###
2001-Sep-12 Wed	###	###	###	###	915,376	0	###	###	0.0
2001-Sep-11 Tue	10.2	###	###	###	757,387	0	24.1	24.1	0.0
2001-Sep-10 Mon	###	10.26	###	10.2	881,170	###	###	###	0.7
2001-Sep-07 Fri	10.45	10.45	###	10.42			29.0	29.0	0.7
2001-Sep-06 Thu	10.49	10.78	10.45	10.53			75.2	75.2	0.8
2001-Sep-05 Wed	10.5	###	10.4	10.529	694,282	###	76.1	76.1	0.8
2001-Sep-04 Tue	###	10.55	###	10.55	220,051	###	###	###	###
2001-Sep-03 Mon	###	10.42	10.26	###	646,259	###	30.2	30.2	0.0
2001-Aug-31 Fri	10.29	10.49	10.2	###	1,621,350	###	###	###	0.0
2001-Aug-30 Thu	###	###	10.7	10.789	762,872	###	20.0	20.0	###
2001-Aug-29 Wed	###	###	###	###			16.7	16.7	0.0
2001-Aug-28 Tue	11.45	11.72	###	###	2,222,545	###	###	###	0.0
2001-Aug-27 Mon	###	###	10.79	###			###	###	0.0
2001-Aug-24 Fri	10.8	10.8	10.75	10.77	536,573	5,781,574	###	###	###
2001-Aug-23 Thu	10.756	10.8	10.7	10.75	150,442	1,617,251	###	###	0.8
2001-Aug-22 Wed	10.7	10.8	###	10.7	1,112,158	6,005,653	73.5	73.5	0.8
2001-Aug-21 Tue	###	10.7	###	###			80.7	80.7	0.0
2001-Aug-20 Mon	###	###	10.46	10.5	550,829	###	###	###	0.8
2001-Aug-17 Fri	###	###	10.57	###	243,729	###	29.7	29.7	0.0
2001-Aug-16 Thu	###	###	10.55	10.657	452,253	###	###	###	###
2001-Aug-15 Wed	###	###	###	10.957	2,165,878	0	38.2	38.2	0.8
2001-Aug-14 Tue	###	###	###	10.8			28.4	28.4	###
2001-Aug-13 Mon	10.78	10.88	10.75	10.8			73.8	73.8	###
2001-Aug-10 Fri	###	10.8	10.5	###	1,130,654	###	###	###	0.0
2001-Aug-09 Thu	10.841	###	10.71	###			70.7	70.7	0.0
2001-Aug-08 Wed	###	###	###	10.57			82.6	82.6	0.8
2001-Aug-07 Tue	###	10.5	###	###	583,825	3,065,081	###	###	0.0
2001-Aug-06 Mon	10.5	10.5	###	###			###	###	0.0
2001-Aug-03 Fri	10.687	10.75	###	###	461,353	2,479,772	###	###	0.0
2001-Aug-02 Thu	###	10.71	10.56	###			70.6	70.6	0.0
2001-Aug-01 Wed	10.5	10.75	10.5	10.59	884,923	###	73.7	73.7	###
2001-Jul-31 Tue	###	10.55	###	10.42			###	###	0.7
2001-Jul-30 Mon	###	###	10.55	10.55			32.0	32.0	###
2001-Jul-27 Fri	###	###	###	###	870,841	0	92.2	92.2	0.0
2001-Jul-26 Thu	###	###	###	###			###	###	0.0
2001-Jul-25 Wed	10.2	10.24	###	10.21	1,182,854	###	80.8	80.8	###
2001-Jul-24 Tue	10.45	10.47	###	10.4			37.3	37.3	0.7
2001-Jul-23 Mon	10.481	10.5	10.45	10.48	247,677	###	38.6	38.6	0.7
2001-Jul-20 Fri	10.442	10.5	10.42	10.42	687,282	###	36.4	36.4	0.7
2001-Jul-19 Thu	10.4	10.42	###	10.4	902,281	4,700,884	73.2	73.2	0.7
2001-Jul-18 Wed	###	10.49	###	###			###	###	0.0
2001-Jul-17 Tue	###	10.4	10.285	10.285	857,954	8,873,389	###	###	0.7
2001-Jul-16 Mon	10.25	###	10.23	10.29			###	###	###
2001-Jul-13 Fri	10.25	###	10.2	10.24			33.5	33.5	###
2001-Jul-12 Thu	###	10.22	###	10.2	1,265,358	6,465,979	78.5	78.5	0.7
2001-Jul-11 Wed	###	###	###	###	1,618,520	0	72.9	72.9	0.0
2001-Jul-10 Tue	10.171	10.171	###	###	727,773	3,701,089	###	###	0.0
2001-Jul-09 Mon	10.2	10.25	###	###			###	###	0.0
2001-Jul-06 Fri	###	###	###	###			###	###	0.0
2001-Jul-05 Thu	###	10.2	###	###			###	###	0.0
2001-Jul-04 Wed	###	10.27	###	###	593,189	3,046,025	32.6	32.6	0.0
2001-Jul-03 Tue	###	###	###	###	1,048,653	0	67.8	67.8	0.0
2001-Jul-02 Mon	###	10.2	###	###	806,675	4,114,042	17.6	17.6	0.0
2001-Jun-29 Fri	###	10.43	###	10.378	1,503,927	7,842,979	###	###	###
2001-Jun-28 Thu	###	###	###	###	685,155	0	70.0	70.0	0.0
2001-Jun-27 Wed	###	###	9.84	###			###	###	0.0
2001-Jun-26 Tue	###	###	9.8	9.929	1,711,472	###	###	###	###
2001-Jun-25 Mon	###	###	###	###			###	###	0.0
2001-Jun-22 Fri	###	10.2	###	10.154	521,948	###	###	###	0.7
2001-Jun-21 Thu	10.2	10.2	###	###			###	###	0.0
2001-Jun-20 Wed	10.2	###	###	###	2,020,679	0	30.3	30.3	0.0
2001-Jun-19 Tue	10.056	###	###	###	1,352,851	0	###	###	0.0
2001-Jun-18 Mon	9.978	###	###	###			###	###	0.0
2001-Jun-15 Fri	9.75	###	###	###			84.1	84.1	0.0
2001-Jun-14 Thu	###	###	9.77	###	4,083,052	###	###	###	0.0
2001-Jun-13 Wed	9.842	###	9.76	###	2,330,774	11,374,177	###	###	0.0
2001-Jun-12 Tue	###	###	9.76	###			77.5	77.5	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	10.25	###	413,927	2,121,375	###	###	0.0
2001-Jun-07 Thu	###	###	###	###	815,578	0	30.4	30.4	0.0
2001-Jun-06 Wed	10.681	10.681	###	###			###	###	0.0
2001-Jun-05 Tue	10.854	###	10.76	10.76			34.0	34.0	0.8
2001-Jun-04 Mon	###	10.74	###	10.7	936,081	5,026,754	79.8	79.8	0.8
2001-Jun-01 Fri	10.85	10.85	###	###	610,025	3,309,385	24.5	24.5	0.0
2001-May-31 Thu	10.859	###	10.75	10.85			39.7	39.7	0.8
2001-May-30 Wed	10.4	###	###	###			87.4	87.4	0.0
2001-May-29 Tue	###	###	###	###			35.9	35.9	0.0
2001-May-28 Mon	###	###	###	###			31.7	31.7	0.0
2001-May-25 Fri	###	###	###	###	312,747	0	21.0	21.0	0.0
2001-May-24 Thu	10.45	10.45	10.2	###			###	###	0.0
2001-May-23 Wed	10.781	10.781	10.45	###			17.6	17.6	0.0
2001-May-22 Tue	###	###	###	10.747	2,359,173	0	###	###	0.8
2001-May-21 Mon	###	###	###	###			18.3	18.3	0.0
2001-May-18 Fri	10.8	10.8	10.45	10.551	709,449	###	17.3	17.3	###
2001-May-17 Thu	10.58	10.82	10.52	10.72			78.7	78.7	0.8
2001-May-16 Wed	###	10.54	###	10.45			###	###	###
2001-May-15 Tue	10.29	10.4	10.22	10.25	1,124,725	###	28.6	28.6	0.7
2001-May-14 Mon	###	###	###	###			19.7	19.7	0.0
2001-May-11 Fri	###	###	###	10.4	1,016,045	0	29.0	29.0	0.7
2001-May-10 Thu	10.5	###	10.5	###	2,575,482	13,521,280	74.9	74.9	0.0
2001-May-09 Wed	9.972	###	###	###	3,517,846	0	86.9	86.9	0.0
2001-May-08 Tue	9.7	9.78	9.51	###	364,043	###	29.8	29.8	0.0
2001-May-07 Mon	9.8	9.8	###	###			###	###	0.0
2001-May-04 Fri	###	9.86	9.7	9.78	1,383,272	###	28.9	28.9	0.7
2001-May-03 Thu	10.5	10.5	9.85	###	4,717,084	47,996,329	6.0	6.0	0.0
2001-May-02 Wed	###	9.2	###	9.187	1,159,473	5,333,575	###	###	###
2001-May-01 Tue	8.8	9	8.77	8.85	682,820	6,066,855	###	###	0.6
2001-Apr-30 Mon	8.55	###	8.55	8.87	625,876	###	###	###	###
2001-Apr-27 Fri	8.425	8.425	###	8.42	595,883	2,510,157	###	###	###
2001-Apr-26 Thu	###	8.49	###	8.4			74.1	74.1	###
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	8.25	###	###			###	###	0.0
2001-Apr-23 Mon	###	###	8.24	8.255	305,750	###	34.3	34.3	###
2001-Apr-20 Fri	###	###	###	###	399,243	0	###	###	0.0
2001-Apr-19 Thu	###	###	8.52	8.643			74.1	74.1	0.6
2001-Apr-18 Wed	8.558	8.558	8.45	8.5	687,421	5,845,828	###	###	0.6
2001-Apr-17 Tue	###	8.45	###	8.25	301,272	1,272,874	###	###	###
2001-Apr-16 Mon	8.4	8.4	8.4	8.4	0				###
2001-Apr-13 Fri	8.4	8.4	8.4	8.4	0				###
2001-Apr-12 Thu	###	8.48	###	8.4			71.6	71.6	###
2001-Apr-11 Wed	8.25	8.4	8.25	###			77.5	77.5	0.0
2001-Apr-10 Tue	8	###	###	###	778,955	0	83.5	83.5	0.0
2001-Apr-09 Mon	7.8	###	7.8	###			84.9	84.9	0.0
2001-Apr-06 Fri	8.225	8.25	###	7.975	2,029,171	###	13.8	13.8	###
2001-Apr-05 Thu	###	###	7.84	8			###	###	###
2001-Apr-04 Wed	7.955	###	7.85	###	2,120,071	8,321,278	###	###	0.0
2001-Apr-03 Tue	8.45	8.45	###	###	631,942	2,669,954	24.0	24.0	0.0
2001-Apr-02 Mon	###	###	8.26	###	524,451	2,165,982	###	###	0.0
2001-Mar-30 Fri	8.257	8.4	8	###	2,153,271	17,656,822	73.6	73.6	0.0
2001-Mar-29 Thu	###	###	7.8	7.88	1,135,185	4,427,221	32.8	32.8	0.6
2001-Mar-28 Wed	7.8	###	###	###	2,354,171	0	###	###	0.0
2001-Mar-27 Tue	###	7.75	7.58	###	1,330,445	###	###	###	0.0
2001-Mar-26 Mon	###	###	7.56	###	503,387	###	87.7	87.7	0.0
2001-Mar-23 Fri	7.541	###	7.46	7.55			###	###	###
2001-Mar-22 Thu	7.75	7.75	7.55	7.55	1,514,485	###	###	###	###
2001-Mar-21 Wed	###	###	7.88	###	230,173	906,881	###	###	0.0
2001-Mar-20 Tue	###	###	7.89	###			78.1	78.1	0.0
2001-Mar-19 Mon	###	7.88	7.75	7.8	1,731,377	###	###	###	0.6
2001-Mar-16 Fri	7.778	7.88	7.74	7.75			29.3	29.3	###
2001-Mar-15 Thu	###	7.76	7.5	7.72			###	###	###
2001-Mar-14 Wed	7.85	7.85	###	7.78			29.3	29.3	0.6
2001-Mar-13 Tue	7.682	7.85	7.55	7.77			###	###	0.6
2001-Mar-12 Mon	###	###	7.75	###	620,458	2,404,274	83.0	83.0	0.0
2001-Mar-09 Fri	###	8.2	###	###	1,054,988	4,325,450	###	###	0.0
2001-Mar-08 Thu	8.55	8.56	8.4	8.45			28.3	28.3	###
2001-Mar-07 Wed	###	###	8.48	8.57	248,247	###	###	###	0.6
2001-Mar-06 Tue	###	###	8.5	8.56	299,786	###	18.9	18.9	###
2001-Mar-05 Mon	###	8.72	###	8.7			###	###	###
2001-Mar-02 Fri	###	8.77	8.57	8.57			24.2	24.2	0.6
2001-Mar-01 Thu	8.84	8.84	8.53	###			###	###	0.0
2001-Feb-28 Wed	###	###	8.85	8.89	1,705,274	###	###	###	###
2001-Feb-27 Tue	###	###	8.86	###	1,380,184	###	###	###	0.0
2001-Feb-26 Mon	###	8.88	8.75	8.85	763,747	6,732,429	81.1	81.1	0.6
2001-Feb-23 Fri	###	###	8.87	###	433,440	###	###	###	0.0
2001-Feb-22 Thu	8.7	###	###	###	763,773	0	86.8	86.8	0.0
2001-Feb-21 Wed	8.652	8.7	8.57	###			###	###	0.0
2001-Feb-20 Tue	###	8.8	###	8.8	1,155,883	5,085,885	###	###	0.6
2001-Feb-19 Mon	8.4	8.4	8.2	###			35.8	35.8	0.0
2001-Feb-16 Fri	8.5	8.5	###	8.41	250,178	1,063,256	###	###	###
2001-Feb-15 Thu	###	###	8.42	8.5			###	###	0.6
2001-Feb-14 Wed	###	8.75	8.5	###	2,070,870	17,861,253	###	###	0.0
2001-Feb-13 Tue	8.2	8.47	8.2	###			###	###	0.0
2001-Feb-12 Mon	###	###	###	###			###	###	0.0
2001-Feb-09 Fri	###	###	###	###			75.6	75.6	0.0
2001-Feb-08 Thu	###	###	###	###			88.7	88.7	0.0
2001-Feb-07 Wed	7.783	7.783	7.43	7.58	967,172	###	17.3	17.3	###
2001-Feb-06 Tue	8.129	8.129	###	7.75	1,037,629	4,217,443	6.9	6.9	###
2001-Feb-05 Mon	###	###	7.88	###			###	###	0.0
2001-Feb-02 Fri	7.723	7.88	###	7.83			###	###	###
2001-Feb-01 Thu	7.7	7.84	7.7	7.7	447,779	3,479,242	68.8	68.8	0.6
2001-Jan-31 Wed	7.724	7.74	7.5	7.7			35.9	35.9	0.6
2001-Jan-30 Tue	7.7	7.82	###	7.74	469,685	###	###	###	0.6
2001-Jan-29 Mon	7.842	7.842	7.59	7.59			###	###	0.5
2001-Jan-25 Thu	###	###	7.84	7.879	1,071,754	4,201,275	###	###	0.6
2001-Jan-24 Wed	7.74	###	7.74	###	331,783	###	83.5	83.5	0.0
2001-Jan-23 Tue	###	7.75	###	7.7			###	###	0.6
2001-Jan-22 Mon	###	###	7.48	7.5			###	###	0.5
2001-Jan-19 Fri	7.5	7.55	7.45	7.5			###	###	0.5
2001-Jan-18 Thu	7.4	7.5	###	###	1,046,720	###	###	###	0.0
2001-Jan-17 Wed	###	7.48	###	###	1,605,874	###	###	###	0.0