(RPC) REPCOL LIMITED Daily Prices Page 3

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

_{Currently Wed 25-Jun-25 05:04:03 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

(RPC) REPCOL LIMITED Daily Prices Page 3...

TOC Company Info for RPC Limits

Company Details for (RPC) REPCOL LIMITED

Listing Code	RPC
Listing Name	REPCOL LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	REPCOL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000RPC1

Maximum Price date available .. Tuesday 24th June 2025
Latest price with VOLUME for RPC .. Thursday 25th June 2009

RPC 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	###	1,050	###
MAX	0.71	43,041,741	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RPC Bottom

<< Previous 1 2 3 4 Next >>

End of day Prices (full format),

450 Days for (RPC) REPCOL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.0204
2005-Nov-15 Tue	###	###	###	###			###	###	0.0
2005-Nov-14 Mon	###	###	###	###	39,288	0	69.0	69.0	0.0
2005-Nov-11 Fri	0.59	###	0.58	###			84.4	84.4	0.0
2005-Nov-10 Thu	###	###	0.575	0.59			26.2	26.2	0.0
2005-Nov-09 Wed	0.58	###	0.57	###			###	###	0.0
2005-Nov-08 Tue	###	###	###	###			17.8	17.8	0.0
2005-Nov-07 Mon	###	0.625	###	###			73.5	73.5	0.0
2005-Nov-04 Fri	###	0.625	###	###			###	###	0.0
2005-Nov-03 Thu	###	###	###	###	101,578	0	72.7	72.7	0.0
2005-Nov-02 Wed	###	###	###	###			20.8	20.8	0.0
2005-Nov-01 Tue	0.59	###	0.59	###			###	###	0.0
2005-Oct-31 Mon	###	###	0.58	0.59	665,455	192,981	11.9	11.9	0.0
2005-Oct-28 Fri	###	###	###	###	11,346,175	0	10.9	10.9	0.0
2005-Oct-27 Thu	###	0.655	###	0.655	175,345	57,425	###	###	###
2005-Oct-26 Wed	###	###	###	###			63.6	63.6	0.0
2005-Oct-25 Tue	0.655	0.655	###	###			15.0	15.0	0.0
2005-Oct-24 Mon	###	###	###	###			###	###	0.0
2005-Oct-21 Fri	###	###	###	###			21.1	21.1	0.0
2005-Oct-20 Thu	###	###	###	###	66,340	0	###	###	0.0
2005-Oct-19 Wed	0.655	###	0.655	###			96.5	96.5	0.0
2005-Oct-18 Tue	0	0	0	0	0				0.0
2005-Oct-17 Mon	###	###	###	###			81.8	81.8	0.0
2005-Oct-14 Fri	###	###	###	###	849,421	0	95.4	95.4	0.0
2005-Oct-13 Thu	###	###	###	###	21,220	0	11.7	11.7	0.0
2005-Oct-12 Wed	###	###	###	###	435,248	0	17.4	17.4	0.0
2005-Oct-11 Tue	###	0.645	###	###	801,683	258,542	84.8	84.8	0.0
2005-Oct-10 Mon	###	###	###	###			###	###	0.0
2005-Oct-07 Fri	0.59	0.59	0.575	0.59			59.3	59.3	0.0
2005-Oct-06 Thu	0.58	###	0.575	0.59			89.0	89.0	0.0
2005-Oct-05 Wed	0.58	0.59	0.58	0.59			90.7	90.7	0.0
2005-Oct-04 Tue	0.59	0.59	0.57	0.59	107,658	62,441	71.7	71.7	0.0
2005-Oct-03 Mon	###	###	0.59	0.59			4.4	4.4	0.0
2005-Sep-30 Fri	###	###	###	###			80.1	80.1	0.0
2005-Sep-29 Thu	###	###	###	###			17.8	17.8	0.0
2005-Sep-28 Wed	0.59	###	0.59	###			98.2	98.2	0.0
2005-Sep-27 Tue	0.58	0.585	0.575	0.585			###	###	###
2005-Sep-26 Mon	0.575	0.58	0.575	0.58	103,080	59,528	###	###	###
2005-Sep-23 Fri	0.575	0.58	0.57	0.575	195,624	112,483	66.1	66.1	###
2005-Sep-22 Thu	0.58	0.58	0.56	0.56			7.3	7.3	###
2005-Sep-21 Wed	###	###	0.58	0.59	177,249	###	###	###	0.0
2005-Sep-20 Tue	###	###	0.59	0.59	171,586	###	###	###	0.0
2005-Sep-19 Mon	###	0.625	###	###			###	###	0.0
2005-Sep-16 Fri	###	###	###	###			###	###	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	###	###	0.54	###	813,328	###	97.9	97.9	0.0
2005-Sep-13 Tue	###	###	0.58	0.58			2.8	2.8	###
2005-Sep-12 Mon	###	###	###	###	131,774	0	69.1	69.1	0.0
2005-Sep-09 Fri	###	###	###	###			###	###	0.0
2005-Sep-08 Thu	###	###	###	###			###	###	0.0
2005-Sep-07 Wed	###	0.625	###	###	100,477	###	###	###	0.0
2005-Sep-06 Tue	###	###	###	###			###	###	0.0
2005-Sep-05 Mon	###	###	###	###	80,989	0	90.0	90.0	0.0
2005-Sep-02 Fri	###	###	###	###			19.1	19.1	0.0
2005-Sep-01 Thu	###	###	###	###			64.1	64.1	0.0
2005-Aug-31 Wed	###	0.645	###	###	54,250	###	83.5	83.5	0.0
2005-Aug-30 Tue	###	###	###	###	281,450	0	75.3	75.3	0.0
2005-Aug-29 Mon	###	###	###	###	292,285	0	5.6	5.6	0.0
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	###	###	###	###	251,779	0	###	###	0.0
2005-Aug-24 Wed	###	###	###	###			###	###	0.0
2005-Aug-23 Tue	###	###	###	###	111,920	0	###	###	0.0
2005-Aug-22 Mon	0.7	0.71	###	###			20.0	20.0	0.0
2005-Aug-19 Fri	0.685	0.685	0.685	0.685	0				0.0
2005-Aug-18 Thu	0.685	0.685	0.685	0.685	0				0.0
2005-Aug-17 Wed	0.685	0.7	0.685	0.685			###	###	0.0
2005-Aug-16 Tue	0.7	0.7	###	###			###	###	0.0
2005-Aug-15 Mon	0.685	0.7	0.685	###			###	###	0.0
2005-Aug-12 Fri	###	###	###	###			11.0	11.0	0.0
2005-Aug-11 Thu	###	###	0.675	###	128,574	###	###	###	0.0
2005-Aug-10 Wed	###	0.685	###	0.685	176,353	###	74.0	74.0	0.0
2005-Aug-09 Tue	###	###	###	###			97.2	97.2	0.0
2005-Aug-08 Mon	###	###	0.645	###	40,647	###	68.2	68.2	0.0
2005-Aug-05 Fri	###	###	###	###	196,853	0	###	###	0.0
2005-Aug-04 Thu	###	###	###	###			###	###	0.0
2005-Aug-03 Wed	###	0.645	###	###	875,428	282,325	71.9	71.9	0.0
2005-Aug-02 Tue	###	###	###	###	135,447	0	19.1	19.1	0.0
2005-Aug-01 Mon	###	###	###	###	40,750	0	71.4	71.4	0.0
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###			21.1	21.1	0.0
2005-Jul-27 Wed	###	###	###	###			19.8	19.8	0.0
2005-Jul-26 Tue	###	###	###	###			68.1	68.1	0.0
2005-Jul-25 Mon	###	###	###	###	37,780	0	###	###	0.0
2005-Jul-22 Fri	0.645	###	###	###	125,420	0	###	###	0.0
2005-Jul-21 Thu	###	0.645	###	0.645	44,644	###	93.6	93.6	###
2005-Jul-20 Wed	###	###	0.59	###			###	###	0.0
2005-Jul-19 Tue	###	###	###	###			###	###	0.0
2005-Jul-18 Mon	###	###	###	###			###	###	0.0
2005-Jul-15 Fri	###	###	###	###	122,040	0	###	###	0.0
2005-Jul-14 Thu	###	###	0.655	0.655	76,872	25,175	###	###	###
2005-Jul-13 Wed	###	###	###	###			6.7	6.7	0.0
2005-Jul-12 Tue	0.7	0.7	###	0.7			71.8	71.8	###
2005-Jul-11 Mon	###	###	###	0.7	1,403,773	0	81.7	81.7	###
2005-Jul-08 Fri	###	###	###	###	99,850	0	###	###	0.0
2005-Jul-07 Thu	###	###	###	###			###	###	0.0
2005-Jul-06 Wed	###	###	###	###	223,050	0	6.5	6.5	0.0
2005-Jul-05 Tue	###	###	###	###			###	###	0.0
2005-Jul-04 Mon	###	###	###	###			94.1	94.1	0.0
2005-Jul-01 Fri	###	###	0.59	###			###	###	0.0
2005-Jun-30 Thu	###	###	0.59	###			91.9	91.9	0.0
2005-Jun-29 Wed	0.58	###	0.58	0.59	392,874	###	###	###	0.0
2005-Jun-28 Tue	0.58	0.58	0.58	0.58			65.2	65.2	###
2005-Jun-27 Mon	0.57	0.57	###	###	54,073	###	###	###	0.0
2005-Jun-24 Fri	0.56	0.58	0.56	0.57			###	###	###
2005-Jun-23 Thu	0.58	0.58	0.56	0.56			11.1	11.1	###
2005-Jun-22 Wed	0.585	0.585	0.57	0.57			15.7	15.7	###
2005-Jun-21 Tue	0.58	###	0.58	0.585	178,474	51,757	80.4	80.4	###
2005-Jun-20 Mon	0.545	0.575	0.545	0.57	324,729	181,848	94.9	94.9	###
2005-Jun-17 Fri	0.53	0.54	0.53	0.54			###	###	0.0
2005-Jun-16 Thu	0.54	0.54	###	###			26.1	26.1	0.0
2005-Jun-15 Wed	0.54	0.545	###	0.54			69.2	69.2	0.0
2005-Jun-14 Tue	0.54	0.54	0.54	0.54	32,442	###	71.0	71.0	0.0
2005-Jun-10 Fri	0.54	0.54	###	0.54			###	###	0.0
2005-Jun-09 Thu	0.53	0.54	0.53	###			###	###	0.0
2005-Jun-08 Wed	0.55	0.55	0.52	0.52	253,555	135,651	###	###	0.0
2005-Jun-07 Tue	0.56	0.575	0.55	0.55			###	###	###
2005-Jun-06 Mon	###	0.57	###	0.55	496,585	141,526	95.3	95.3	###
2005-Jun-03 Fri	###	0.51	###	###	22,843	5,824	66.6	66.6	0.0
2005-Jun-02 Thu	0.49	0.5	0.49	0.5	4,115,657	2,037,250	###	###	0.0
2005-Jun-01 Wed	0.485	0.49	0.485	0.49			###	###	###
2005-May-31 Tue	0.48	0.48	0.48	0.48	17,951	###	###	###	0.0
2005-May-30 Mon	0.485	0.485	0.485	0.485	0				0.0
2005-May-27 Fri	0.48	0.485	0.48	0.485			###	###	0.0
2005-May-26 Thu	0.49	0.49	0.48	0.48	61,558	29,855	###	###	0.0
2005-May-25 Wed	0.485	0.485	0.48	0.485			70.5	70.5	0.0
2005-May-24 Tue	0.485	0.485	0.475	0.48	103,625	49,740	###	###	0.0
2005-May-23 Mon	0.48	0.485	0.48	0.48			67.3	67.3	0.0
2005-May-20 Fri	0.48	0.48	0.48	0.48			###	###	0.0
2005-May-19 Thu	0.48	0.48	0.48	0.48	79,050	37,944	65.7	65.7	0.0
2005-May-18 Wed	0.485	0.485	0.48	0.48			24.2	24.2	0.0
2005-May-17 Tue	0.485	0.49	0.48	0.48	51,245	24,853	33.3	33.3	0.0
2005-May-16 Mon	0.485	0.485	0.485	0.485			###	###	0.0
2005-May-13 Fri	0.475	0.48	0.47	0.48	84,821	40,289	###	###	0.0
2005-May-12 Thu	0.475	0.475	0.475	0.475			###	###	###
2005-May-11 Wed	###	0.475	0.46	0.475			83.3	83.3	###
2005-May-10 Tue	0.45	0.455	0.45	0.455	64,543	###	81.8	81.8	0.0
2005-May-09 Mon	0.48	0.48	0.45	0.45			5.0	5.0	0.0
2005-May-06 Fri	0.5	0.5	0.455	0.48			###	###	0.0
2005-May-05 Thu	###	0.52	0.5	0.5	828,982	422,780	###	###	0.0
2005-May-04 Wed	###	###	0.475	0.5			84.8	84.8	0.0
2005-May-03 Tue	0.47	0.49	0.47	0.485			###	###	0.0
2005-May-02 Mon	0.46	0.47	0.46	###	309,059	###	83.3	83.3	0.0
2005-Apr-29 Fri	0.455	0.455	0.445	0.45	297,042	###	###	###	0.0
2005-Apr-28 Thu	0.45	0.46	0.445	0.455	596,942	###	81.6	81.6	0.0
2005-Apr-27 Wed	###	0.455	###	0.455	613,587	###	###	###	0.0
2005-Apr-26 Tue	0.45	0.45	###	###	289,722	65,187	###	###	0.0
2005-Apr-22 Fri	###	0.445	0.43	0.445			86.3	86.3	###
2005-Apr-21 Thu	0.41	0.42	0.41	0.42			88.0	88.0	###
2005-Apr-20 Wed	0.4	0.41	0.4	###	309,526	125,358	###	###	0.0
2005-Apr-19 Tue	###	0.4	###	0.4			66.5	66.5	0.0
2005-Apr-18 Mon	0.4	###	###	###			###	###	0.0
2005-Apr-15 Fri	0.4	0.4	0.4	0.4			###	###	0.0
2005-Apr-14 Thu	0.4	0.41	###	0.4			80.1	80.1	0.0
2005-Apr-13 Wed	###	0.4	###	0.4	119,275	23,855	###	###	0.0
2005-Apr-12 Tue	###	0.4	###	0.4	138,750	27,750	90.0	90.0	0.0
2005-Apr-11 Mon	###	###	###	###			77.6	77.6	0.0
2005-Apr-08 Fri	0.385	0.385	0.385	0.385			###	###	0.0
2005-Apr-07 Thu	###	###	###	###			21.7	21.7	0.0
2005-Apr-06 Wed	###	0.4	###	0.4	62,425	12,485	###	###	0.0
2005-Apr-05 Tue	###	###	0.385	0.385			###	###	0.0
2005-Apr-04 Mon	0.385	0.4	0.375	0.4	59,780	###	94.5	94.5	0.0
2005-Apr-01 Fri	0.385	###	0.385	###			###	###	0.0
2005-Mar-31 Thu	0.385	0.385	0.385	0.385			64.4	64.4	0.0
2005-Mar-30 Wed	###	###	0.385	0.385	20,780	###	41.5	41.5	0.0
2005-Mar-29 Tue	###	###	###	###			38.4	38.4	0.0
2005-Mar-24 Thu	0.4	0.4	###	###	80,554	###	###	###	0.0
2005-Mar-23 Wed	0.4	0.4	###	0.4			###	###	0.0
2005-Mar-22 Tue	0.4	0.41	0.4	0.4			76.4	76.4	0.0
2005-Mar-21 Mon	###	###	###	###			###	###	0.0
2005-Mar-18 Fri	###	###	0.385	0.385	158,150	30,443	###	###	0.0
2005-Mar-17 Thu	###	0.4	###	###			83.7	83.7	0.0
2005-Mar-16 Wed	###	###	###	###			70.2	70.2	0.0
2005-Mar-15 Tue	###	###	###	###	147,750	0	###	###	0.0
2005-Mar-14 Mon	###	###	0.375	0.375			###	###	###
2005-Mar-11 Fri	0.385	0.385	0.385	0.385			66.9	66.9	0.0
2005-Mar-10 Thu	###	###	###	###			12.9	12.9	0.0
2005-Mar-09 Wed	0.385	0.385	###	###			23.8	23.8	0.0
2005-Mar-08 Tue	###	0.4	###	###	50,545	###	93.3	93.3	0.0
2005-Mar-07 Mon	0.385	0.385	###	###	123,947	23,859	###	###	0.0
2005-Mar-04 Fri	0.375	0.385	0.375	0.385			85.8	85.8	0.0
2005-Mar-03 Thu	###	0.375	###	0.375			###	###	###
2005-Mar-02 Wed	###	###	###	###			23.0	23.0	0.0
2005-Mar-01 Tue	###	0.385	###	###			###	###	0.0
2005-Feb-28 Mon	###	###	###	###			68.4	68.4	0.0
2005-Feb-25 Fri	###	###	0.325	###			###	###	0.0
2005-Feb-24 Thu	###	###	###	###			###	###	0.0
2005-Feb-23 Wed	###	###	###	###			29.8	29.8	0.0
2005-Feb-22 Tue	###	###	###	###			75.8	75.8	0.0
2005-Feb-21 Mon	###	###	###	###			###	###	0.0
2005-Feb-18 Fri	0.375	0.375	0.375	0.375	0				###
2005-Feb-17 Thu	0.375	0.375	###	0.375	107,325	20,123	71.3	71.3	###
2005-Feb-16 Wed	###	###	0.375	0.375			###	###	###
2005-Feb-15 Tue	###	###	0.375	0.375	89,220	16,728	24.7	24.7	###
2005-Feb-14 Mon	###	###	###	###			14.2	14.2	0.0
2005-Feb-11 Fri	###	0.385	0.375	###			65.8	65.8	0.0
2005-Feb-10 Thu	###	###	###	###			74.2	74.2	0.0
2005-Feb-09 Wed	###	###	###	###			73.8	73.8	0.0
2005-Feb-08 Tue	###	###	###	###			72.2	72.2	0.0
2005-Feb-07 Mon	0.385	0.385	###	###			25.2	25.2	0.0
2005-Feb-04 Fri	0.385	0.385	0.385	0.385			###	###	0.0
2005-Feb-03 Thu	###	###	0.385	0.385			23.2	23.2	0.0
2005-Feb-02 Wed	0.385	###	0.385	###			79.9	79.9	0.0
2005-Feb-01 Tue	0.385	0.385	0.385	0.385	63,443	24,425	68.0	68.0	0.0
2005-Jan-31 Mon	0.385	###	###	###			23.9	23.9	0.0
2005-Jan-28 Fri	###	###	0.385	0.385	21,557	4,149	###	###	0.0
2005-Jan-27 Thu	0.385	###	0.385	###			###	###	0.0
2005-Jan-25 Tue	0.385	0.385	0.385	0.385			72.2	72.2	0.0
2005-Jan-24 Mon	0.385	###	0.385	###	217,852	###	81.0	81.0	0.0
2005-Jan-21 Fri	0.385	###	0.385	0.385	59,525	11,458	67.7	67.7	0.0
2005-Jan-20 Thu	0.385	0.385	0.385	0.385	89,170	###	72.4	72.4	0.0
2005-Jan-19 Wed	0.385	0.385	0.385	0.385			75.6	75.6	0.0
2005-Jan-18 Tue	0.385	0.385	0.385	0.385			74.6	74.6	0.0
2005-Jan-17 Mon	0.4	0.4	###	###	105,775	21,155	9.9	9.9	0.0
2005-Jan-14 Fri	0.4	0.4	###	###	49,725	9,945	###	###	0.0
2005-Jan-13 Thu	###	0.4	###	0.4			89.0	89.0	0.0
2005-Jan-12 Wed	###	###	###	###			###	###	0.0
2005-Jan-11 Tue	###	0.4	###	###			###	###	0.0
2005-Jan-10 Mon	###	###	###	###	149,251	0	###	###	0.0
2005-Jan-07 Fri	###	###	###	###			###	###	0.0
2005-Jan-06 Thu	###	###	###	###	46,687	0	69.0	69.0	0.0
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	###	###	###	###			###	###	0.0
2004-Dec-31 Fri	###	###	###	###			12.3	12.3	0.0
2004-Dec-30 Thu	###	###	###	###			67.9	67.9	0.0
2004-Dec-29 Wed	###	###	###	###	0				0.0
2004-Dec-24 Fri	0.4	0.4	###	###			12.5	12.5	0.0
2004-Dec-23 Thu	###	###	###	###			70.0	70.0	0.0
2004-Dec-22 Wed	###	###	###	###	24,350	0	###	###	0.0
2004-Dec-21 Tue	###	###	###	###			###	###	0.0
2004-Dec-20 Mon	###	###	###	###			72.0	72.0	0.0
2004-Dec-17 Fri	###	###	###	###			65.2	65.2	0.0
2004-Dec-16 Thu	###	###	###	###			###	###	0.0
2004-Dec-15 Wed	###	###	###	###			###	###	0.0
2004-Dec-14 Tue	###	###	###	###			###	###	0.0
2004-Dec-13 Mon	###	0.4	###	###	74,948	14,989	76.7	76.7	0.0
2004-Dec-10 Fri	0.375	0.4	0.375	0.4	114,744	###	97.2	97.2	0.0
2004-Dec-09 Thu	###	0.385	###	###			92.0	92.0	0.0
2004-Dec-08 Wed	###	###	###	###			###	###	0.0
2004-Dec-07 Tue	###	###	###	0.375			8.1	8.1	###
2004-Dec-06 Mon	###	###	0.4	0.4			11.9	11.9	0.0
2004-Dec-03 Fri	0.425	0.425	###	###	212,056	###	19.4	19.4	0.0
2004-Dec-02 Thu	0.42	0.425	0.42	0.425			78.0	78.0	###
2004-Dec-01 Wed	0.43	0.43	0.425	0.425			###	###	###
2004-Nov-30 Tue	0.43	0.43	###	0.42			###	###	###
2004-Nov-29 Mon	0.45	0.455	0.45	0.45	218,043	###	70.2	70.2	0.0
2004-Nov-26 Fri	0.455	0.455	0.45	0.455			###	###	0.0
2004-Nov-25 Thu	0.44	0.455	0.44	0.45			###	###	0.0
2004-Nov-24 Wed	0.43	0.44	0.43	0.44			85.7	85.7	###
2004-Nov-23 Tue	0.43	0.43	0.43	0.43			65.0	65.0	###
2004-Nov-22 Mon	###	###	###	###			77.6	77.6	0.0
2004-Nov-19 Fri	0.43	0.44	0.43	0.44	161,071	###	85.9	85.9	###
2004-Nov-18 Thu	0.43	###	0.43	0.43	95,347	###	###	###	###
2004-Nov-17 Wed	0.43	0.43	0.425	0.425			22.5	22.5	###
2004-Nov-16 Tue	###	###	0.43	###			###	###	0.0
2004-Nov-15 Mon	0.425	###	0.425	###	97,083	###	86.8	86.8	0.0
2004-Nov-12 Fri	0.425	0.43	0.42	0.425	139,242	59,177	65.9	65.9	###
2004-Nov-11 Thu	0.425	0.425	0.425	0.425	240,480	###	###	###	###
2004-Nov-10 Wed	0.41	0.42	0.41	0.42	143,248	59,447	86.1	86.1	###
2004-Nov-09 Tue	###	###	###	###			70.5	70.5	0.0
2004-Nov-08 Mon	0.425	0.425	0.4	###			###	###	0.0
2004-Nov-05 Fri	0.44	0.44	0.43	0.43			12.7	12.7	###
2004-Nov-04 Thu	0.44	0.44	0.44	0.44			###	###	###
2004-Nov-03 Wed	###	###	###	###			66.4	66.4	0.0
2004-Nov-02 Tue	###	0.45	###	0.45			###	###	0.0
2004-Nov-01 Mon	0.44	0.44	###	###			###	###	0.0
2004-Oct-29 Fri	0.45	0.45	0.44	0.44			###	###	###
2004-Oct-28 Thu	0.445	0.45	0.44	0.45			76.3	76.3	0.0
2004-Oct-27 Wed	0.44	0.445	0.44	0.44			###	###	###
2004-Oct-26 Tue	0.45	0.45	0.44	0.44			###	###	###
2004-Oct-25 Mon	0.45	0.45	0.445	0.445	141,476	###	25.6	25.6	###
2004-Oct-22 Fri	0.44	0.445	0.44	0.445			74.1	74.1	###
2004-Oct-21 Thu	0.445	0.445	###	0.44			###	###	###
2004-Oct-20 Wed	0.445	0.45	0.445	0.45			###	###	0.0
2004-Oct-19 Tue	0.45	0.455	0.44	0.44	125,981	56,376	13.9	13.9	###
2004-Oct-18 Mon	0.44	0.445	0.44	0.44			70.6	70.6	###
2004-Oct-15 Fri	0.45	0.45	0.44	0.44			###	###	###
2004-Oct-14 Thu	0.45	0.455	0.445	0.45			###	###	0.0
2004-Oct-13 Wed	0.445	0.45	0.445	0.445			66.4	66.4	###
2004-Oct-12 Tue	0.44	0.45	0.44	0.445	74,644	###	###	###	###
2004-Oct-11 Mon	0.445	0.45	0.44	0.44			###	###	###
2004-Oct-08 Fri	0.445	0.445	0.44	0.445			69.5	69.5	###
2004-Oct-07 Thu	0.44	0.445	0.44	0.44	143,240	63,383	###	###	###
2004-Oct-06 Wed	0.445	0.445	0.44	0.44	64,546	###	###	###	###
2004-Oct-05 Tue	0.44	0.445	0.44	0.445	45,120	###	###	###	###
2004-Oct-04 Mon	0.44	0.445	0.44	0.445			###	###	###
2004-Oct-01 Fri	0.45	0.45	0.44	0.44	93,154	41,453	###	###	###
2004-Sep-30 Thu	0.45	0.45	0.44	0.44			12.8	12.8	###
2004-Sep-29 Wed	0.44	0.44	0.44	0.44			65.6	65.6	###
2004-Sep-28 Tue	###	0.44	0.43	0.44			###	###	###
2004-Sep-27 Mon	0.44	0.44	0.43	0.43	225,924	98,276	15.6	15.6	###
2004-Sep-24 Fri	0.44	0.44	###	0.44	68,180	###	74.0	74.0	###
2004-Sep-23 Thu	0.44	0.44	###	0.44	160,345	35,275	###	###	###
2004-Sep-22 Wed	###	0.455	###	0.45	314,188	71,477	###	###	0.0
2004-Sep-21 Tue	0.44	0.44	###	0.44			66.5	66.5	###
2004-Sep-20 Mon	0.445	0.445	###	0.44			###	###	###
2004-Sep-17 Fri	0.44	0.445	0.44	0.445	25,182	11,143	76.2	76.2	###
2004-Sep-16 Thu	0.44	0.44	###	0.44			62.6	62.6	###
2004-Sep-15 Wed	0.44	0.445	###	###			###	###	0.0
2004-Sep-14 Tue	0.42	###	0.42	###	327,145	###	91.6	91.6	0.0
2004-Sep-13 Mon	0.43	0.43	0.42	0.42			13.7	13.7	###
2004-Sep-10 Fri	0.42	0.43	0.42	0.43			85.7	85.7	###
2004-Sep-09 Thu	###	0.42	###	0.42			###	###	###
2004-Sep-08 Wed	0.425	0.425	###	###			###	###	0.0
2004-Sep-07 Tue	###	###	0.42	0.425			15.4	15.4	###
2004-Sep-06 Mon	###	0.43	###	0.43			###	###	###
2004-Sep-03 Fri	0.385	###	0.385	###			###	###	0.0
2004-Sep-02 Thu	###	###	###	0.385			23.3	23.3	0.0
2004-Sep-01 Wed	###	###	0.385	###			70.2	70.2	0.0
2004-Aug-31 Tue	###	###	0.385	###			70.8	70.8	0.0
2004-Aug-30 Mon	0.4	0.4	###	0.4			###	###	0.0
2004-Aug-27 Fri	###	###	###	###	88,150	0	76.8	76.8	0.0
2004-Aug-26 Thu	###	###	###	0.385			83.7	83.7	0.0
2004-Aug-25 Wed	###	0.375	###	0.375			81.7	81.7	###
2004-Aug-24 Tue	###	###	###	0.375			###	###	###
2004-Aug-23 Mon	###	###	###	###	67,447	0	###	###	0.0
2004-Aug-20 Fri	0.385	###	0.385	###			78.2	78.2	0.0
2004-Aug-19 Thu	###	###	0.385	###			###	###	0.0
2004-Aug-18 Wed	###	###	###	###			75.6	75.6	0.0
2004-Aug-17 Tue	###	0.4	###	###	117,250	23,450	###	###	0.0
2004-Aug-16 Mon	0.4	0.4	###	###			23.9	23.9	0.0
2004-Aug-13 Fri	###	0.4	###	###	166,255	33,251	###	###	0.0
2004-Aug-12 Thu	###	0.4	###	0.4			###	###	0.0
2004-Aug-11 Wed	###	###	###	0.385	133,142	0	###	###	0.0
2004-Aug-10 Tue	###	###	###	###			87.2	87.2	0.0
2004-Aug-09 Mon	0.355	0.355	0.355	0.355			75.0	75.0	0.0
2004-Aug-06 Fri	###	###	0.355	###			###	###	0.0
2004-Aug-05 Thu	0.375	0.375	###	###	137,223	25,729	###	###	0.0
2004-Aug-04 Wed	###	0.375	###	0.375	46,481	###	###	###	###
2004-Aug-03 Tue	###	###	###	###	100,179	0	4.2	4.2	0.0
2004-Aug-02 Mon	###	0.385	###	0.385	52,440	###	82.8	82.8	0.0
2004-Jul-30 Fri	###	###	###	###	213,748	0	63.0	63.0	0.0
2004-Jul-29 Thu	###	###	###	###			88.4	88.4	0.0
2004-Jul-28 Wed	0.4	0.4	0.385	0.385			###	###	0.0
2004-Jul-27 Tue	0.4	0.4	###	0.4			###	###	0.0
2004-Jul-26 Mon	0.4	0.41	###	0.4	344,550	###	74.4	74.4	0.0
2004-Jul-23 Fri	###	0.4	###	0.4			96.1	96.1	0.0
2004-Jul-22 Thu	###	###	###	###			###	###	0.0
2004-Jul-21 Wed	0.385	###	###	###			82.0	82.0	0.0
2004-Jul-20 Tue	###	###	###	0.375	836,355	0	###	###	###
2004-Jul-19 Mon	0.355	###	0.355	###			82.5	82.5	0.0
2004-Jul-16 Fri	###	###	0.345	###			###	###	0.0
2004-Jul-15 Thu	###	###	###	###			10.7	10.7	0.0
2004-Jul-14 Wed	###	###	###	###			###	###	0.0
2004-Jul-13 Tue	###	###	0.355	###	325,779	57,825	19.2	19.2	0.0
2004-Jul-12 Mon	###	###	###	###	360,487	0	95.6	95.6	0.0
2004-Jul-09 Fri	###	0.345	###	0.345			###	###	0.0
2004-Jul-08 Thu	0.345	0.345	###	0.345			67.6	67.6	0.0
2004-Jul-07 Wed	###	0.345	###	0.345	370,587	63,926	###	###	0.0
2004-Jul-06 Tue	###	###	###	0.345			###	###	0.0
2004-Jul-05 Mon	###	###	###	###	499,958	0	###	###	0.0
2004-Jul-02 Fri	###	###	###	###	513,189	0	###	###	0.0
2004-Jul-01 Thu	###	###	###	###	959,828	0	###	###	0.0
2004-Jun-30 Wed	0.29	###	0.29	###			92.5	92.5	0.0
2004-Jun-29 Tue	0.285	0.29	0.28	0.29			###	###	###
2004-Jun-28 Mon	0.275	0.285	0.275	0.275			74.2	74.2	###
2004-Jun-25 Fri	0.27	0.275	0.27	0.275			83.6	83.6	###
2004-Jun-24 Thu	0.275	0.28	0.27	0.28			87.1	87.1	###
2004-Jun-23 Wed	0.27	0.27	###	0.27			71.5	71.5	###
2004-Jun-22 Tue	0.27	0.27	0.27	0.27			###	###	###
2004-Jun-21 Mon	0.27	0.275	0.27	0.275			86.3	86.3	###
2004-Jun-18 Fri	0.275	0.28	0.275	0.275			71.7	71.7	###
2004-Jun-17 Thu	0.28	0.28	0.28	0.28			67.5	67.5	###
2004-Jun-16 Wed	0.275	0.28	0.27	0.28			86.1	86.1	###
2004-Jun-15 Tue	0.28	0.28	0.27	0.27	521,929	###	###	###	###
2004-Jun-14 Mon	0.275	0.28	0.27	0.28			85.2	85.2	###
2004-Jun-11 Fri	0.275	0.28	0.27	0.28			###	###	###
2004-Jun-10 Thu	0.27	0.28	0.27	0.275			86.0	86.0	###
2004-Jun-09 Wed	###	0.27	0.25	0.27	1,729,450	449,657	88.3	88.3	###
2004-Jun-08 Tue	0.285	0.285	0.27	0.27			###	###	###
2004-Jun-07 Mon	0.285	0.285	0.28	0.28			19.6	19.6	###
2004-Jun-04 Fri	0.28	0.28	0.28	0.28			72.3	72.3	###
2004-Jun-03 Thu	0.285	0.285	0.285	0.285			74.2	74.2	###
2004-Jun-02 Wed	###	###	0.29	0.29			14.9	14.9	###
2004-Jun-01 Tue	###	###	###	###	424,388	0	###	###	0.0
2004-May-31 Mon	###	###	###	###	283,189	0	###	###	0.0
2004-May-28 Fri	###	###	0.29	###			###	###	0.0
2004-May-27 Thu	0.29	0.29	0.29	0.29			64.3	64.3	###
2004-May-26 Wed	0.29	0.29	0.29	0.29			###	###	###
2004-May-25 Tue	0.29	###	0.29	###			86.8	86.8	0.0
2004-May-24 Mon	0.29	0.29	0.28	0.28			###	###	###
2004-May-21 Fri	###	###	0.29	0.29			###	###	###
2004-May-20 Thu	###	###	###	###			85.6	85.6	0.0
2004-May-19 Wed	###	###	###	###			74.0	74.0	0.0
2004-May-18 Tue	###	###	###	###			73.5	73.5	0.0
2004-May-17 Mon	###	###	###	###			22.2	22.2	0.0
2004-May-14 Fri	###	###	0.29	###			88.1	88.1	0.0
2004-May-13 Thu	###	###	0.29	0.29			###	###	###
2004-May-12 Wed	###	###	###	###			###	###	0.0
2004-May-11 Tue	###	###	0.29	###	470,576	###	12.3	12.3	0.0
2004-May-10 Mon	###	###	###	###	314,325	0	###	###	0.0
2004-May-07 Fri	###	###	###	###	676,086	0	95.6	95.6	0.0
2004-May-06 Thu	###	###	###	###	370,025	0	86.1	86.1	0.0
2004-May-05 Wed	###	###	0.29	0.29	180,859	26,224	###	###	###
2004-May-04 Tue	###	###	###	###	278,570	0	###	###	0.0
2004-May-03 Mon	###	###	###	###			###	###	0.0
2004-Apr-30 Fri	###	###	###	###			###	###	0.0
2004-Apr-29 Thu	###	0.325	###	0.325			89.7	89.7	###
2004-Apr-28 Wed	###	###	###	###			91.7	91.7	0.0
2004-Apr-27 Tue	###	###	###	###			74.4	74.4	0.0
2004-Apr-26 Mon	###	###	###	###			###	###	0.0
2004-Apr-23 Fri	0.325	###	0.325	###			78.8	78.8	0.0
2004-Apr-22 Thu	###	###	###	###			###	###	0.0
2004-Apr-21 Wed	###	###	###	###			###	###	0.0
2004-Apr-20 Tue	###	###	###	###			91.8	91.8	0.0
2004-Apr-19 Mon	###	###	###	###	109,478	0	###	###	0.0
2004-Apr-16 Fri	###	###	###	###			85.8	85.8	0.0
2004-Apr-15 Thu	###	###	###	###	230,174	0	12.5	12.5	0.0
2004-Apr-14 Wed	###	###	###	###			73.6	73.6	0.0
2004-Apr-13 Tue	###	###	###	###	111,750	0	###	###	0.0
2004-Apr-08 Thu	0.325	###	###	0.325	263,485	0	###	###	###
2004-Apr-07 Wed	###	###	###	###			###	###	0.0
2004-Apr-06 Tue	###	###	###	###			6.8	6.8	0.0
2004-Apr-05 Mon	###	###	###	###			92.3	92.3	0.0
2004-Apr-02 Fri	###	###	###	###			###	###	0.0
2004-Apr-01 Thu	###	###	###	###	105,621	0	###	###	0.0
2004-Mar-31 Wed	###	###	###	###			9.9	9.9	0.0
2004-Mar-30 Tue	###	0.375	###	0.375	136,350	###	98.8	98.8	###
2004-Mar-29 Mon	###	###	###	###	97,471	0	20.6	20.6	0.0
2004-Mar-26 Fri	0.345	0.355	###	0.345	107,849	19,143	66.8	66.8	0.0
2004-Mar-25 Thu	###	###	###	###			###	###	0.0
2004-Mar-24 Wed	###	###	###	###			20.6	20.6	0.0
2004-Mar-23 Tue	###	###	###	###			71.7	71.7	0.0
2004-Mar-22 Mon	###	0.355	###	###	337,349	59,879	###	###	0.0
2004-Mar-19 Fri	###	###	###	###			9.8	9.8	0.0
2004-Mar-18 Thu	0.375	0.375	###	###	183,680	34,440	###	###	0.0
2004-Mar-17 Wed	0.385	0.4	###	0.385	75,850	15,170	67.8	67.8	0.0
2004-Mar-16 Tue	###	###	###	0.385	57,040	0	###	###	0.0
2004-Mar-15 Mon	###	###	###	###			###	###	0.0
2004-Mar-12 Fri	0.4	0.4	0.4	0.4	10,540	###	70.5	70.5	0.0
2004-Mar-11 Thu	0.41	0.41	0.41	0.41			72.2	72.2	###
2004-Mar-10 Wed	###	0.41	###	0.41			###	###	###
2004-Mar-09 Tue	0.41	0.41	###	###			###	###	0.0
2004-Mar-08 Mon	0.42	0.42	0.41	0.42			###	###	###
2004-Mar-05 Fri	0.375	0.385	0.375	0.385			85.8	85.8	0.0
2004-Mar-04 Thu	0.4	0.4	0.4	0.4			###	###	0.0
2004-Mar-03 Wed	0.4	###	0.4	0.41	367,280	73,456	88.0	88.0	###
2004-Mar-02 Tue	###	0.4	###	0.4			###	###	0.0
2004-Mar-01 Mon	0.45	0.45	###	###			###	###	0.0
2004-Feb-27 Fri	0.485	0.485	0.48	0.485	24,650	###	###	###	0.0
2004-Feb-26 Thu	0.475	0.49	0.475	0.49			92.4	92.4	###
2004-Feb-23 Mon	0.47	0.49	0.47	0.49			###	###	###
2004-Feb-20 Fri	0.48	0.48	0.48	0.48	88,073	42,275	###	###	0.0
2004-Feb-19 Thu	0.49	0.49	0.475	0.48			15.8	15.8	0.0
2004-Feb-18 Wed	0.49	0.5	0.475	0.49			66.0	66.0	###
2004-Feb-17 Tue	0.47	0.5	0.47	0.48	173,173	83,988	83.8	83.8	0.0
2004-Feb-16 Mon	0.47	0.47	0.46	0.47			###	###	###
2004-Feb-13 Fri	0.455	0.46	0.45	0.46			###	###	0.0
2004-Feb-12 Thu	0.45	0.46	0.445	0.455			74.4	74.4	0.0
2004-Feb-11 Wed	0.455	0.46	0.45	0.455			###	###	0.0
2004-Feb-10 Tue	0.43	0.455	0.43	0.455			###	###	0.0
2004-Feb-09 Mon	0.42	0.44	0.42	0.42	185,350	###	71.2	71.2	###