(SDI) SDI LIMITED Daily Prices Page 12

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

_{Currently Mon 25-May-05 08:10:33 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

(SDI) SDI LIMITED Daily Prices Page 12...

TOC Company Info for SDI Limits

Company Details for (SDI) SDI LIMITED

Listing Code	SDI
Listing Name	SDI LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	SDI LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SDI2

Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for SDI .. Wednesday 21st August 2024

SDI 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	0.2
MAX	###	3,639,353	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SDI Bottom

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

End of day Prices (full format),

450 Days for (SDI) SDI LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2005-Jul-06 Wed	###	###	0.7	###			###	###	0.0
2005-Jul-05 Tue	###	0.775	###	###			68.3	68.3	0.0
2005-Jul-04 Mon	###	###	0.76	0.76	43,425	###	27.7	27.7	0.1
2005-Jul-01 Fri	0.76	###	0.76	###			###	###	0.0
2005-Jun-30 Thu	###	0.75	###	0.75			###	###	###
2005-Jun-29 Wed	###	0.745	0.73	###	488,959	###	73.1	73.1	0.0
2005-Jun-28 Tue	###	0.75	###	###			65.2	65.2	0.0
2005-Jun-27 Mon	0.76	0.76	###	###			###	###	0.0
2005-Jun-24 Fri	0.74	0.77	0.74	0.76	559,388	###	87.7	87.7	0.1
2005-Jun-23 Thu	0.75	0.76	0.74	0.745	91,656	68,742	34.3	34.3	###
2005-Jun-22 Wed	0.75	0.76	0.73	0.73	137,086	102,129	###	###	0.1
2005-Jun-21 Tue	0.76	0.78	0.73	0.76	269,344	203,354	###	###	0.1
2005-Jun-20 Mon	0.84	0.84	0.755	0.755	447,089	356,553	###	###	###
2005-Jun-17 Fri	0.84	0.86	0.84	0.85			72.9	72.9	###
2005-Jun-16 Thu	###	0.84	0.8	0.83			84.2	84.2	###
2005-Jun-15 Wed	###	0.8	###	0.785			99.3	99.3	###
2005-Jun-14 Tue	###	###	###	###	623,222	0	###	###	0.0
2005-Jun-10 Fri	###	###	###	###			###	###	0.0
2005-Jun-09 Thu	0.645	###	###	###	154,624	0	###	###	0.0
2005-Jun-08 Wed	###	0.645	###	###	106,450	###	###	###	0.0
2005-Jun-07 Tue	###	###	###	###			71.5	71.5	0.0
2005-Jun-06 Mon	###	###	###	###			###	###	0.0
2005-Jun-03 Fri	###	###	###	###			66.6	66.6	0.0
2005-Jun-02 Thu	###	###	###	###	625,026	0	###	###	0.0
2005-Jun-01 Wed	###	###	###	###	400,140	0	14.5	14.5	0.0
2005-May-31 Tue	###	###	###	0.645	64,083	0	27.8	27.8	###
2005-May-30 Mon	###	###	0.645	0.645			12.2	12.2	###
2005-May-27 Fri	###	###	0.655	0.655			###	###	###
2005-May-26 Thu	###	###	###	###	624,442	0	###	###	0.0
2005-May-25 Wed	###	###	0.645	###	731,758	###	70.5	70.5	0.0
2005-May-24 Tue	###	###	###	###	584,528	0	77.5	77.5	0.0
2005-May-23 Mon	###	###	###	###			###	###	0.0
2005-May-20 Fri	###	###	0.645	###			###	###	0.0
2005-May-19 Thu	0.655	###	###	0.655	201,374	0	65.7	65.7	###
2005-May-18 Wed	###	###	0.645	###	403,158	###	###	###	0.0
2005-May-17 Tue	###	###	###	###			78.4	78.4	0.0
2005-May-16 Mon	###	###	0.645	###	356,023	###	###	###	0.0
2005-May-13 Fri	###	###	###	0.645	1,077,171	0	###	###	###
2005-May-12 Thu	###	###	###	###	2,404,323	0	18.1	18.1	0.0
2005-May-11 Wed	0.8	0.8	###	###	1,168,050	467,220	0.2	0.2	0.0
2005-May-10 Tue	0.89	0.89	###	0.8			###	###	0.1
2005-May-09 Mon	###	###	###	###	142,753	0	18.5	18.5	0.0
2005-May-06 Fri	###	###	###	###	189,245	0	71.9	71.9	0.0
2005-May-05 Thu	0.925	###	###	0.925			###	###	###
2005-May-04 Wed	0.945	0.945	0.925	0.925			###	###	###
2005-May-03 Tue	0.975	0.975	###	0.945			19.3	19.3	0.1
2005-May-02 Mon	###	###	###	###	38,053	0	###	###	0.0
2005-Apr-29 Fri	###	0.975	###	0.975			###	###	###
2005-Apr-28 Thu	###	###	###	###			###	###	0.0
2005-Apr-27 Wed	###	###	0.925	###			###	###	0.0
2005-Apr-26 Tue	###	###	###	###	128,280	0	1.5	1.5	0.0
2005-Apr-22 Fri	###	###	1	1			5.4	5.4	###
2005-Apr-21 Thu	###	###	1	1	114,057	57,028	12.8	12.8	###
2005-Apr-20 Wed	###	###	###	###	395,346	0	17.6	17.6	0.0
2005-Apr-19 Tue	###	###	###	###	1,051,058	0	15.4	15.4	0.0
2005-Apr-18 Mon	###	###	1	###			37.1	37.1	0.0
2005-Apr-15 Fri	###	###	1.045	###			###	###	0.0
2005-Apr-14 Thu	###	###	###	###			37.5	37.5	0.0
2005-Apr-13 Wed	###	###	###	###			###	###	0.0
2005-Apr-12 Tue	###	###	###	###	387,025	0	72.3	72.3	0.0
2005-Apr-11 Mon	1.125	###	###	###	206,482	0	###	###	0.0
2005-Apr-08 Fri	###	###	###	###			###	###	0.0
2005-Apr-07 Thu	###	###	###	###	23,940	0	###	###	0.0
2005-Apr-06 Wed	###	###	###	###			###	###	0.0
2005-Apr-05 Tue	###	###	###	###	1,466,778	0	###	###	0.0
2005-Apr-04 Mon	###	###	1	###	856,481	428,240	6.8	6.8	0.0
2005-Apr-01 Fri	###	###	###	###			10.9	10.9	0.0
2005-Mar-31 Thu	###	###	###	###			23.2	23.2	0.0
2005-Mar-30 Wed	###	###	###	###	163,725	0	###	###	0.0
2005-Mar-29 Tue	###	###	###	###	132,950	0	###	###	0.0
2005-Mar-24 Thu	###	###	###	###			77.7	77.7	0.0
2005-Mar-23 Wed	###	###	###	###	344,585	0	###	###	0.0
2005-Mar-22 Tue	###	###	###	###	546,175	0	32.3	32.3	0.0
2005-Mar-21 Mon	###	###	###	###			###	###	0.0
2005-Mar-18 Fri	###	###	###	###			64.3	64.3	0.0
2005-Mar-17 Thu	###	###	###	###			###	###	0.0
2005-Mar-16 Wed	###	###	###	###			70.2	70.2	0.0
2005-Mar-15 Tue	###	###	###	###	183,344	0	###	###	0.0
2005-Mar-14 Mon	###	###	###	###			76.7	76.7	0.0
2005-Mar-11 Fri	###	###	###	###			###	###	0.0
2005-Mar-10 Thu	###	###	###	###			###	###	0.0
2005-Mar-09 Wed	###	###	###	###	108,450	0	###	###	0.0
2005-Mar-08 Tue	###	###	###	###			###	###	0.0
2005-Mar-07 Mon	###	###	###	###			28.0	28.0	0.0
2005-Mar-04 Fri	###	###	###	###	137,870	0	74.6	74.6	0.0
2005-Mar-03 Thu	###	###	###	###			75.2	75.2	0.0
2005-Mar-02 Wed	###	###	###	###	219,844	0	###	###	0.0
2005-Mar-01 Tue	###	###	###	###			###	###	0.0
2005-Feb-28 Mon	###	###	###	###	169,559	0	68.4	68.4	0.0
2005-Feb-25 Fri	###	###	###	###			###	###	0.0
2005-Feb-24 Thu	###	###	###	###	502,341	0	###	###	0.0
2005-Feb-23 Wed	###	1.2	###	1.2	153,285	91,971	###	###	0.1
2005-Feb-22 Tue	###	###	###	###	119,286	0	88.2	88.2	0.0
2005-Feb-21 Mon	###	###	###	###	180,785	0	###	###	0.0
2005-Feb-18 Fri	###	###	###	###	209,573	0	19.8	19.8	0.0
2005-Feb-17 Thu	###	###	###	###	188,329	0	###	###	0.0
2005-Feb-16 Wed	###	###	###	###	136,976	0	###	###	0.0
2005-Feb-15 Tue	1.2	1.2	###	1.2	658,471	395,082	73.7	73.7	0.1
2005-Feb-14 Mon	1.26	1.26	1.21	1.23			15.5	15.5	0.1
2005-Feb-11 Fri	1.27	1.28	1.24	1.26	66,983	###	23.6	23.6	###
2005-Feb-10 Thu	1.29	1.29	1.26	1.27	211,447	###	###	###	###
2005-Feb-09 Wed	1.29	###	1.28	1.29	221,459	###	73.8	73.8	0.1
2005-Feb-08 Tue	###	###	1.28	1.28			22.5	22.5	###
2005-Feb-07 Mon	###	###	1.28	###	216,740	###	###	###	0.0
2005-Feb-04 Fri	1.28	###	1.27	###	147,581	###	###	###	0.0
2005-Feb-03 Thu	###	###	1.27	1.28	404,429	###	###	###	###
2005-Feb-02 Wed	###	###	###	###	289,378	0	30.1	30.1	0.0
2005-Feb-01 Tue	###	###	###	###			###	###	0.0
2005-Jan-31 Mon	1.25	1.28	1.25	1.28	510,772	646,126	###	###	###
2005-Jan-28 Fri	1.2	1.25	1.2	1.24	382,472	468,528	###	###	0.1
2005-Jan-27 Thu	###	1.2	###	###			25.8	25.8	0.0
2005-Jan-25 Tue	###	###	###	###	336,849	0	72.2	72.2	0.0
2005-Jan-24 Mon	###	###	###	###	158,841	0	28.3	28.3	0.0
2005-Jan-21 Fri	###	###	###	###			###	###	0.0
2005-Jan-20 Thu	###	###	###	###	401,525	0	###	###	0.0
2005-Jan-19 Wed	###	###	###	###			75.6	75.6	0.0
2005-Jan-18 Tue	###	1.2	###	###			32.4	32.4	0.0
2005-Jan-17 Mon	1.2	1.2	###	###	583,351	###	23.9	23.9	0.0
2005-Jan-14 Fri	1.25	1.25	1.2	1.2	533,827	###	6.4	6.4	0.1
2005-Jan-13 Thu	1.28	1.28	1.24	1.26			###	###	###
2005-Jan-12 Wed	###	###	1.29	1.29	261,651	###	###	###	0.1
2005-Jan-11 Tue	###	###	###	###			###	###	0.0
2005-Jan-10 Mon	###	###	###	###	286,846	0	###	###	0.0
2005-Jan-07 Fri	1.4	1.4	###	###			20.4	20.4	0.0
2005-Jan-06 Thu	###	1.45	###	###	435,276	315,575	69.0	69.0	0.0
2005-Jan-05 Wed	###	###	###	###	210,426	0	###	###	0.0
2005-Jan-04 Tue	###	###	###	###			###	###	0.0
2004-Dec-31 Fri	###	###	###	###	305,457	0	###	###	0.0
2004-Dec-30 Thu	###	###	1.29	1.29	360,987	###	###	###	0.1
2004-Dec-29 Wed	1.22	###	1.22	1.28			96.1	96.1	###
2004-Dec-24 Fri	1.29	###	1.21	1.21			1.0	1.0	###
2004-Dec-23 Thu	1.4	1.42	1.25	###			###	###	0.0
2004-Dec-22 Wed	1.54	1.55	1.41	1.41			###	###	###
2004-Dec-21 Tue	1.54	1.55	1.47	1.47			5.3	5.3	###
2004-Dec-20 Mon	1.55	1.55	1.52	1.54	777,556	1,193,548	###	###	###
2004-Dec-17 Fri	1.59	1.59	1.5	1.55			###	###	###
2004-Dec-16 Thu	###	###	1.56	1.59			18.3	18.3	###
2004-Dec-15 Wed	###	###	###	###			###	###	0.0
2004-Dec-14 Tue	###	###	###	###			###	###	0.0
2004-Dec-13 Mon	###	1.73	###	###	89,688	77,580	27.8	27.8	0.0
2004-Dec-10 Fri	1.73	1.73	1.7	1.7	26,350	###	###	###	###
2004-Dec-09 Thu	1.75	1.75	1.72	1.73			29.6	29.6	###
2004-Dec-08 Wed	###	1.74	###	1.73			###	###	###
2004-Dec-07 Tue	1.76	1.77	1.7	1.7			###	###	###
2004-Dec-06 Mon	1.76	1.84	1.75	1.78	152,843	274,353	82.7	82.7	0.1
2004-Dec-03 Fri	1.77	1.81	1.71	1.78	118,575	###	77.8	77.8	0.1
2004-Dec-02 Thu	1.88	1.88	1.8	1.8			###	###	0.1
2004-Dec-01 Wed	1.86	###	1.86	###	19,574	###	###	###	0.0
2004-Nov-30 Tue	###	###	1.84	1.85	272,855	251,026	###	###	0.1
2004-Nov-29 Mon	###	###	###	###	72,650	0	27.7	27.7	0.0
2004-Nov-26 Fri	2	2	1.85	###			###	###	0.0
2004-Nov-25 Thu	###	###	###	2			###	###	0.1
2004-Nov-24 Wed	###	###	###	###			25.6	25.6	0.0
2004-Nov-23 Tue	2	###	###	###			24.5	24.5	0.0
2004-Nov-22 Mon	###	###	2	2	196,771	196,771	27.1	27.1	0.1
2004-Nov-19 Fri	2	###	2	###			79.6	79.6	0.0
2004-Nov-18 Thu	###	###	2	2	56,120	56,120	13.1	13.1	0.1
2004-Nov-17 Wed	###	###	###	###			###	###	0.0
2004-Nov-16 Tue	2	###	2	###			###	###	0.0
2004-Nov-15 Mon	9.26	9.26	9.26	9.26	0				###
2004-Nov-12 Fri	9.26	9.26	9.26	9.26	0				###
2004-Nov-11 Thu	9.26	9.26	9.26	9.26	0				###
2004-Nov-10 Wed	9.26	9.26	9.26	9.26	0				###
2004-Nov-09 Tue	9.26	9.26	9.26	9.26	0				###
2004-Nov-08 Mon	9.26	9.26	9.26	9.26	0				###
2004-Nov-05 Fri	9.26	9.26	9.26	9.26	0				###
2004-Nov-04 Thu	9.26	9.26	9.26	9.26	0				###
2004-Nov-03 Wed	9.26	9.26	9.26	9.26	0				###
2004-Nov-02 Tue	9.26	9.26	9.26	9.26	0				###
2004-Nov-01 Mon	9.26	9.26	9.26	9.26	0				###
2004-Oct-29 Fri	9.22	9.26	9.22	9.26	8,027	###	68.7	68.7	###
2004-Oct-28 Thu	9.2	9.25	9.2	9.25			69.4	69.4	###
2004-Oct-27 Wed	9.24	9.25	###	9.25	11,256	52,059	###	###	###
2004-Oct-26 Tue	###	###	9.22	9.22			###	###	0.7
2004-Oct-25 Mon	9.4	9.4	9.21	9.21			16.6	16.6	0.7
2004-Oct-22 Fri	9.22	9.4	9.22	9.4	4,880	###	80.7	80.7	###
2004-Oct-21 Thu	###	9.22	###	9.22	56,350	259,773	70.1	70.1	0.7
2004-Oct-20 Wed	9.2	9.28	###	9.22	53,980	###	74.1	74.1	0.7
2004-Oct-19 Tue	###	###	9.2	9.2	12,180	56,027	###	###	0.7
2004-Oct-18 Mon	9.28	9.28	9.2	9.25	18,188	168,057	###	###	###
2004-Oct-15 Fri	9.21	9.22	9.2	9.22			###	###	0.7
2004-Oct-14 Thu	###	###	9.2	9.2	46,543	###	25.5	25.5	0.7
2004-Oct-13 Wed	###	###	9.2	###	14,347	###	###	###	0.0
2004-Oct-12 Tue	###	9.4	###	###	9,287	43,648	69.3	69.3	0.0
2004-Oct-11 Mon	9.4	9.4	###	###	7,172	###	23.2	23.2	0.0
2004-Oct-08 Fri	9.45	9.46	###	9.4			###	###	###
2004-Oct-07 Thu	9.27	9.45	9.27	9.45	15,472	###	84.0	84.0	0.7
2004-Oct-06 Wed	9.21	###	9.21	9.27	13,254	###	73.6	73.6	0.7
2004-Oct-05 Tue	###	###	9.2	9.2			###	###	0.7
2004-Oct-04 Mon	9.4	9.45	###	###			###	###	0.0
2004-Oct-01 Fri	9.4	9.4	###	9.4	13,645	###	70.8	70.8	###
2004-Sep-30 Thu	###	9.45	###	9.45	21,442	###	77.0	77.0	0.7
2004-Sep-29 Wed	###	9.25	###	9.25	31,222	###	###	###	###
2004-Sep-28 Tue	###	###	###	###			70.3	70.3	0.0
2004-Sep-27 Mon	8.86	###	8.86	###			91.6	91.6	0.0
2004-Sep-24 Fri	###	###	8.8	8.85	44,345	###	10.8	10.8	0.6
2004-Sep-23 Thu	###	###	###	###			###	###	0.0
2004-Sep-22 Wed	###	###	###	###	21,778	0	###	###	0.0
2004-Sep-21 Tue	###	###	###	###	6,755	0	###	###	0.0
2004-Sep-20 Mon	###	###	###	###	16,146	0	27.3	27.3	0.0
2004-Sep-17 Fri	8.8	9.24	8.8	###	25,289	###	88.6	88.6	0.0
2004-Sep-16 Thu	8.75	8.81	8.7	8.8	76,580	670,457	68.2	68.2	0.6
2004-Sep-15 Wed	8.46	8.8	8.46	8.8	52,351	451,789	92.7	92.7	0.6
2004-Sep-14 Tue	8.2	8.54	8.2	8.46	45,180	378,156	###	###	0.6
2004-Sep-13 Mon	###	###	###	###	18,946	0	###	###	0.0
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	###	8.2	###	8.2			81.5	81.5	0.6
2004-Sep-08 Wed	###	###	###	###			###	###	0.0
2004-Sep-07 Tue	###	###	###	###			76.6	76.6	0.0
2004-Sep-06 Mon	8.2	8.2	###	###			15.8	15.8	0.0
2004-Sep-03 Fri	7.8	8.2	7.8	8.2			93.8	93.8	0.6
2004-Sep-02 Thu	###	###	7.7	7.8			###	###	0.6
2004-Sep-01 Wed	8.2	8.2	8	8			15.1	15.1	###
2004-Aug-31 Tue	###	8.2	###	8.2			###	###	0.6
2004-Aug-30 Mon	8.25	8.26	###	###	3,985	16,458	###	###	0.0
2004-Aug-27 Fri	###	###	8.24	###			###	###	0.0
2004-Aug-26 Thu	###	###	8.25	###	123,727	510,373	###	###	0.0
2004-Aug-25 Wed	8.83	8.83	###	8.25	86,641	382,520	###	###	###
2004-Aug-24 Tue	8.5	8.55	8.5	8.55	11,120	###	73.7	73.7	###
2004-Aug-23 Mon	8.27	8.4	8.27	8.4			###	###	###
2004-Aug-20 Fri	###	###	8.21	8.25	5,440	###	###	###	###
2004-Aug-19 Thu	###	###	###	###	12,525	0	###	###	0.0
2004-Aug-18 Wed	8.59	8.59	###	8.4			###	###	###
2004-Aug-17 Tue	8.53	8.59	8.53	8.59	5,282	###	79.1	79.1	###
2004-Aug-16 Mon	8.7	8.7	8.51	###			###	###	0.0
2004-Aug-13 Fri	###	###	###	###	350	0	###	###	0.0
2004-Aug-12 Thu	###	###	###	###	4,656	0	79.8	79.8	0.0
2004-Aug-11 Wed	8.55	8.82	8.55	###	12,746	###	###	###	0.0
2004-Aug-10 Tue	8.55	8.57	8.55	8.55	2,227	###	###	###	###
2004-Aug-09 Mon	8.5	8.55	8.5	8.55			###	###	###
2004-Aug-06 Fri	8.56	###	8.54	8.55	41,556	177,444	###	###	###
2004-Aug-05 Thu	###	###	8.51	8.55			###	###	###
2004-Aug-04 Wed	8.49	###	8.49	8.55			77.8	77.8	###
2004-Aug-03 Tue	8.45	8.55	8.45	8.5			76.3	76.3	0.6
2004-Aug-02 Mon	8.5	###	8.5	###			81.0	81.0	0.0
2004-Jul-30 Fri	8.5	8.5	8.5	8.5	58,372	###	63.0	63.0	0.6
2004-Jul-29 Thu	###	8.5	###	8.5	99,353	422,250	###	###	0.6
2004-Jul-28 Wed	8.45	8.45	8.4	8.4			###	###	###
2004-Jul-27 Tue	8.5	8.53	###	8.4			###	###	###
2004-Jul-26 Mon	8.53	8.53	8.41	8.5			34.3	34.3	0.6
2004-Jul-23 Fri	8.56	###	8.52	8.59	6,980	###	74.7	74.7	###
2004-Jul-22 Thu	###	###	8.56	8.56			22.0	22.0	###
2004-Jul-21 Wed	8.7	8.75	###	###	10,972	###	###	###	0.0
2004-Jul-20 Tue	8.74	8.74	8.55	###			29.0	29.0	0.0
2004-Jul-19 Mon	###	###	###	8.72			95.9	95.9	0.6
2004-Jul-16 Fri	8.27	###	8.21	8.27			###	###	###
2004-Jul-15 Thu	8.5	8.5	8.23	8.23			###	###	0.6
2004-Jul-14 Wed	8.7	8.7	###	###	5,923	###	25.7	25.7	0.0
2004-Jul-13 Tue	8.7	8.7	8.7	8.7			73.6	73.6	###
2004-Jul-12 Mon	8.77	8.77	8.7	8.7			27.7	27.7	###
2004-Jul-09 Fri	8.74	8.76	8.74	8.75	13,727	###	###	###	0.6
2004-Jul-08 Thu	8.7	8.75	8.7	8.75			72.2	72.2	0.6
2004-Jul-07 Wed	8.7	8.75	###	8.75			69.3	69.3	0.6
2004-Jul-06 Tue	8.7	8.76	8.7	8.76			71.3	71.3	0.6
2004-Jul-05 Mon	8.72	8.75	8.72	8.75	4,570	###	###	###	0.6
2004-Jul-02 Fri	8.89	8.89	8.71	8.8			18.4	18.4	0.6
2004-Jul-01 Thu	###	###	###	###			###	###	0.0
2004-Jun-30 Wed	8.84	8.84	###	8.76			23.0	23.0	0.6
2004-Jun-29 Tue	8.89	8.89	8.8	8.84	21,686	###	29.4	29.4	###
2004-Jun-28 Mon	###	###	8.84	###	5,081	22,458	75.9	75.9	0.0
2004-Jun-25 Fri	###	###	###	8.86			###	###	0.6
2004-Jun-24 Thu	###	8.78	###	8.78	15,022	65,946	83.8	83.8	0.6
2004-Jun-23 Wed	8.82	8.88	###	###	25,789	###	###	###	0.0
2004-Jun-22 Tue	8.85	###	8.81	8.82			###	###	###
2004-Jun-21 Mon	9	9	8.85	8.89	11,949	106,644	19.1	19.1	###
2004-Jun-18 Fri	9	###	###	###			79.1	79.1	0.0
2004-Jun-17 Thu	###	###	###	###	46,674	0	24.6	24.6	0.0
2004-Jun-16 Wed	###	###	8.45	###	68,975	###	94.7	94.7	0.0
2004-Jun-15 Tue	###	###	###	###	20,444	0	###	###	0.0
2004-Jun-14 Mon	9.2	9.21	9	9			12.0	12.0	0.6
2004-Jun-11 Fri	9.2	9.21	9	9			12.1	12.1	0.6
2004-Jun-10 Thu	9.41	9.41	9.25	9.25			16.8	16.8	###
2004-Jun-09 Wed	9.4	9.55	9.4	9.46	3,025	###	###	###	0.7
2004-Jun-08 Tue	9.4	9.4	9.4	9.4	275	2,585	74.8	74.8	###
2004-Jun-07 Mon	9.4	9.45	###	###			###	###	0.0
2004-Jun-04 Fri	9.4	9.4	###	###			###	###	0.0
2004-Jun-03 Thu	###	###	9.4	9.4	7,172	###	###	###	###
2004-Jun-02 Wed	###	###	9.57	9.57	32,724	156,584	###	###	###
2004-Jun-01 Tue	###	###	9.58	###	16,982	81,343	33.5	33.5	0.0
2004-May-31 Mon	9.72	9.74	###	9.71			###	###	###
2004-May-28 Fri	9.7	9.7	9.7	9.7			###	###	0.7
2004-May-27 Thu	###	9.75	###	9.75			###	###	###
2004-May-26 Wed	9.58	9.7	9.58	###	6,940	###	74.9	74.9	0.0
2004-May-25 Tue	9.55	9.58	9.55	9.58	1,356	12,970	###	###	0.7
2004-May-24 Mon	9.75	9.75	9.5	9.5	2,072	19,943	###	###	0.7
2004-May-21 Fri	9.7	9.7	9.7	9.7	0				0.7
2004-May-20 Thu	9.7	9.7	9.7	9.7	7,122	69,083	72.9	72.9	0.7
2004-May-19 Wed	###	###	###	###			74.0	74.0	0.0
2004-May-18 Tue	###	###	9.5	9.52	21,884	103,949	###	###	###
2004-May-17 Mon	###	###	###	###			37.6	37.6	0.0
2004-May-14 Fri	9.5	###	9.5	###	40,152	190,722	###	###	0.0
2004-May-13 Thu	###	###	9.85	9.85	3,588	17,670	26.0	26.0	###
2004-May-12 Wed	9.81	###	9.81	###	8,321	###	82.0	82.0	0.0
2004-May-11 Tue	9.7	9.72	###	9.72			71.9	71.9	0.7
2004-May-10 Mon	9.76	9.76	9.47	###			35.4	35.4	0.0
2004-May-07 Fri	9.87	###	9.87	###	2,450	###	###	###	0.0
2004-May-06 Thu	9.81	###	9.81	###			###	###	0.0
2004-May-05 Wed	9.85	9.85	9.81	9.81	2,024	###	26.2	26.2	###
2004-May-04 Tue	9.89	###	9.84	9.86			33.8	33.8	0.7
2004-May-03 Mon	9.85	###	9.85	###			82.2	82.2	0.0
2004-Apr-30 Fri	9.85	9.85	9.85	9.85	7,552	74,387	###	###	###
2004-Apr-29 Thu	9.7	9.85	9.7	9.85	14,957	###	89.6	89.6	###
2004-Apr-28 Wed	9.85	###	9.7	9.7	22,140	107,378	21.6	21.6	0.7
2004-Apr-27 Tue	9.8	9.8	###	9.8	18,542	90,855	74.4	74.4	0.7
2004-Apr-26 Mon	###	9.85	###	9.85			###	###	###
2004-Apr-23 Fri	9.45	###	9.2	###	31,172	###	###	###	0.0
2004-Apr-22 Thu	###	###	9.4	9.5	28,920	135,924	32.7	32.7	0.7
2004-Apr-21 Wed	###	###	9.25	9.7			###	###	0.7
2004-Apr-20 Tue	###	###	9.8	###			70.4	70.4	0.0
2004-Apr-19 Mon	###	###	###	###			###	###	0.0
2004-Apr-16 Fri	###	###	###	###	22,750	0	73.7	73.7	0.0
2004-Apr-15 Thu	###	###	9.78	###	19,847	97,051	###	###	0.0
2004-Apr-14 Wed	###	###	###	###	7,059	0	73.6	73.6	0.0
2004-Apr-13 Tue	10.27	10.27	###	10.2			32.2	32.2	0.7
2004-Apr-08 Thu	10.4	10.4	10.27	10.27	480	###	17.8	17.8	###
2004-Apr-06 Tue	10.5	10.53	10.5	10.5	19,455	###	###	###	0.8
2004-Apr-05 Mon	10.5	10.55	10.5	10.5			###	###	0.8
2004-Apr-02 Fri	10.5	###	10.5	10.5	14,520	###	###	###	0.8
2004-Apr-01 Thu	###	###	10.45	10.5	31,484	###	22.3	22.3	0.8
2004-Mar-31 Wed	10.43	10.51	10.43	10.49			72.9	72.9	###
2004-Mar-30 Tue	10.2	10.49	10.2	10.43			###	###	0.7
2004-Mar-29 Mon	10.5	10.51	10.25	10.25	8,824	###	###	###	0.7
2004-Mar-26 Fri	10.54	10.56	10.54	10.55			67.1	67.1	###
2004-Mar-25 Thu	10.54	10.54	10.54	10.54			###	###	0.8
2004-Mar-24 Wed	10.5	###	10.5	10.54	7,627	40,041	75.4	75.4	0.8
2004-Mar-23 Tue	10.48	10.55	10.48	10.51	36,189	380,527	###	###	###
2004-Mar-22 Mon	10.55	10.55	###	10.4	43,476	###	###	###	0.7
2004-Mar-19 Fri	10.5	###	###	###			74.8	74.8	0.0
2004-Mar-18 Thu	###	10.5	###	10.5	310,884	1,632,141	###	###	0.8
2004-Mar-17 Wed	###	10.45	###	###	7,175	37,489	67.8	67.8	0.0
2004-Mar-16 Tue	10.52	10.52	###	###	10,941	57,549	25.0	25.0	0.0
2004-Mar-15 Mon	10.82	10.82	10.5	10.5	13,780	###	13.1	13.1	0.8
2004-Mar-12 Fri	###	###	10.75	10.76			###	###	0.8
2004-Mar-11 Thu	###	###	###	###	23,245	0	31.6	31.6	0.0
2004-Mar-10 Wed	###	###	###	###	43,555	0	71.3	71.3	0.0
2004-Mar-09 Tue	###	###	###	###			20.7	20.7	0.0
2004-Mar-08 Mon	10.81	###	10.81	###			86.8	86.8	0.0
2004-Mar-05 Fri	###	###	###	###	137,870	0	###	###	0.0
2004-Mar-04 Thu	###	10.7	###	###			30.2	30.2	0.0
2004-Mar-03 Wed	###	###	###	###	33,656	0	73.4	73.4	0.0
2004-Mar-02 Tue	10.7	10.7	###	###			34.3	34.3	0.0
2004-Mar-01 Mon	10.5	###	10.44	###	24,524	###	82.5	82.5	0.0
2004-Feb-27 Fri	###	10.52	###	10.52	15,478	###	80.1	80.1	###
2004-Feb-26 Thu	10.59	###	10.26	###	19,989	102,543	16.7	16.7	0.0
2004-Feb-25 Wed	###	###	9.75	10.2			19.6	19.6	0.7
2004-Feb-24 Tue	###	###	10.59	10.87			###	###	###
2004-Feb-23 Mon	10.74	10.74	###	###			30.1	30.1	0.0
2004-Feb-20 Fri	10.71	10.71	###	###	6,887	36,879	32.8	32.8	0.0
2004-Feb-19 Thu	10.71	10.71	###	10.7	15,247	81,647	###	###	0.8
2004-Feb-18 Wed	10.44	###	10.44	###			###	###	0.0
2004-Feb-17 Tue	###	10.4	###	10.4			###	###	0.7
2004-Feb-16 Mon	###	###	###	###			75.2	75.2	0.0
2004-Feb-13 Fri	9.83	###	9.83	###	11,380	###	82.9	82.9	0.0
2004-Feb-12 Thu	9.75	###	9.75	###	7,086	34,544	###	###	0.0
2004-Feb-11 Wed	###	###	9.75	9.75			###	###	###
2004-Feb-10 Tue	###	###	###	###	14,146	0	###	###	0.0
2004-Feb-09 Mon	###	10.2	###	###			###	###	0.0
2004-Feb-06 Fri	###	###	###	###			66.1	66.1	0.0
2004-Feb-05 Thu	###	###	###	###	13,671	0	###	###	0.0
2004-Feb-04 Wed	10.25	###	###	###	5,650	0	###	###	0.0
2004-Feb-03 Tue	10.45	10.45	###	###	22,642	###	33.9	33.9	0.0
2004-Feb-02 Mon	10.5	10.7	10.2	10.45	46,879	489,885	###	###	###
2004-Jan-30 Fri	###	10.43	###	10.43			###	###	0.7
2004-Jan-29 Thu	9.2	9.77	###	9.77	135,548	662,151	###	###	0.7
2004-Jan-28 Wed	9.75	9.75	###	###	154,186	751,656	8.5	8.5	0.0
2004-Jan-27 Tue	10.45	10.45	9.81	###	122,474	###	###	###	0.0
2004-Jan-23 Fri	10.73	10.73	10.5	10.53	48,548	###	14.7	14.7	0.8
2004-Jan-22 Thu	10.51	10.73	9.81	10.73	112,277	1,153,084	84.6	84.6	###
2004-Jan-21 Wed	###	###	10.5	10.82	72,057	###	###	###	0.8
2004-Jan-20 Tue	###	###	###	###			###	###	0.0
2004-Jan-19 Mon	11.27	11.27	###	11.2			34.0	34.0	0.8
2004-Jan-16 Fri	11.57	11.57	###	11.28			13.7	13.7	0.8
2004-Jan-15 Thu	11.46	###	11.46	###	8,371	###	###	###	0.0
2004-Jan-14 Wed	11.79	11.8	11.51	###			###	###	0.0
2004-Jan-13 Tue	11.77	###	11.77	11.8			###	###	0.8
2004-Jan-12 Mon	###	###	###	###			###	###	0.0
2004-Jan-09 Fri	###	###	###	11.7			17.3	17.3	0.8
2004-Jan-08 Thu	###	###	11.85	###	29,456	174,526	###	###	0.0
2004-Jan-07 Wed	###	###	###	###	38,687	0	###	###	0.0
2004-Jan-06 Tue	12.2	12.2	###	###			18.0	18.0	0.0
2004-Jan-05 Mon	###	###	###	12.2	26,349	0	###	###	###
2004-Jan-02 Fri	###	###	###	###	9,156	0	###	###	0.0
2003-Dec-31 Wed	12.2	12.2	###	###			12.2	12.2	0.0
2003-Dec-30 Tue	11.8	12.25	11.8	12.2	23,149	###	90.4	90.4	###
2003-Dec-29 Mon	###	###	###	###	29,587	0	###	###	0.0
2003-Dec-24 Wed	###	11.4	###	###	7,870	44,859	###	###	0.0
2003-Dec-23 Tue	11.49	11.49	###	11.41			###	###	###
2003-Dec-22 Mon	11.25	11.5	11.25	###			70.4	70.4	0.0
2003-Dec-19 Fri	###	###	###	###	17,551	0	75.5	75.5	0.0
2003-Dec-18 Thu	###	###	###	###			22.0	22.0	0.0
2003-Dec-17 Wed	###	###	###	###			72.7	72.7	0.0
2003-Dec-16 Tue	11.8	11.8	11.5	11.5	37,327	434,859	14.4	14.4	###
2003-Dec-15 Mon	###	11.8	###	11.8			###	###	0.8
2003-Dec-12 Fri	###	###	11.28	###			###	###	0.0
2003-Dec-11 Thu	11.2	11.28	11.2	11.28			79.7	79.7	0.8
2003-Dec-10 Wed	###	###	###	###			75.6	75.6	0.0
2003-Dec-09 Tue	10.85	11.22	10.85	###			###	###	0.0
2003-Dec-08 Mon	###	###	10.85	10.85			###	###	0.8
2003-Dec-05 Fri	###	###	###	###			77.4	77.4	0.0
2003-Dec-04 Thu	10.88	###	10.85	10.85			31.8	31.8	0.8
2003-Dec-03 Wed	10.86	###	10.75	10.75	6,087	###	26.5	26.5	0.8
2003-Dec-02 Tue	###	###	10.88	10.88			28.4	28.4	0.8
2003-Dec-01 Mon	###	###	10.89	###			75.8	75.8	0.0
2003-Nov-28 Fri	10.8	###	10.8	###	14,387	77,689	76.6	76.6	0.0
2003-Nov-27 Thu	10.5	10.76	10.45	10.72			###	###	0.8
2003-Nov-26 Wed	10.5	10.5	10.47	10.5			###	###	0.8
2003-Nov-25 Tue	###	10.5	###	10.47			###	###	0.7
2003-Nov-24 Mon	10.4	10.5	10.2	10.27			###	###	###
2003-Nov-21 Fri	###	10.41	10.2	10.4			79.5	79.5	0.7
2003-Nov-20 Thu	###	10.2	###	10.2	318,886	###	81.9	81.9	0.7
2003-Nov-19 Wed	###	###	###	###			###	###	0.0
2003-Nov-18 Tue	10.5	10.5	###	###			18.3	18.3	0.0
2003-Nov-17 Mon	###	10.25	###	10.25			94.7	94.7	0.7
2003-Nov-14 Fri	9.89	###	9.75	9.85			###	###	###
2003-Nov-13 Thu	9.5	###	9.5	###			93.2	93.2	0.0
2003-Nov-12 Wed	9.5	9.5	9.49	9.5	28,470	270,322	74.7	74.7	0.7
2003-Nov-11 Tue	9.5	9.55	9.5	9.5			###	###	0.7
2003-Nov-10 Mon	9.49	9.52	9.45	9.5			###	###	0.7
2003-Nov-07 Fri	9.49	9.49	###	9.49	3,482	16,522	71.8	71.8	0.7
2003-Nov-06 Thu	9.47	9.5	9.28	9.49			73.5	73.5	0.7
2003-Nov-05 Wed	9.5	9.5	9.47	9.47			###	###	###
2003-Nov-04 Tue	9.5	9.5	9.5	9.5			75.7	75.7	0.7
2003-Nov-03 Mon	9.54	9.54	###	###	8,355	39,853	17.3	17.3	0.0
2003-Oct-31 Fri	9.59	###	9.55	9.55			36.2	36.2	0.7
2003-Oct-30 Thu	9.55	9.57	9.55	9.57			68.6	68.6	###
2003-Oct-29 Wed	9.5	9.52	9.5	9.52			70.2	70.2	###
2003-Oct-28 Tue	9.47	9.5	9.47	9.5			###	###	0.7
2003-Oct-27 Mon	9.5	9.5	###	###			###	###	0.0
2003-Oct-24 Fri	###	9.5	###	9.5			86.1	86.1	0.7
2003-Oct-23 Thu	9.5	9.5	9.27	###			###	###	0.0
2003-Oct-22 Wed	9.4	9.54	9.4	9.5			76.4	76.4	0.7
2003-Oct-21 Tue	###	###	###	9.4			###	###	###
2003-Oct-20 Mon	9.21	9.7	9.2	###	70,958	670,553	91.3	91.3	0.0
2003-Oct-17 Fri	9.43	9.43	###	###	24,458	###	21.3	21.3	0.0
2003-Oct-16 Thu	9.5	###	9.5	9.54	3,858	18,325	###	###	###
2003-Oct-15 Wed	9	9.75	9	9.74			###	###	0.7
2003-Oct-14 Tue	8.73	9	8.73	9	21,780	193,079	###	###	0.6
2003-Oct-13 Mon	###	8.74	###	8.7	21,289	###	###	###	###
2003-Oct-10 Fri	8.5	###	8.5	###			###	###	0.0
2003-Oct-09 Thu	8.41	###	8.41	###	18,720	###	85.5	85.5	0.0
2003-Oct-08 Wed	8.2	8.45	8.2	8.4			###	###	###
2003-Oct-07 Tue	8.25	8.4	8.2	8.4			80.5	80.5	###
2003-Oct-06 Mon	7.8	8.4	7.79	8.4			96.5	96.5	###
2003-Oct-03 Fri	8.22	8.22	###	7.8			3.8	3.8	0.6
2003-Oct-02 Thu	###	8.4	8.25	8.28			27.6	27.6	###
2003-Oct-01 Wed	8.45	8.45	###	###			19.6	19.6	0.0
2003-Sep-30 Tue	8.55	###	8.45	8.45			###	###	###
2003-Sep-29 Mon	8.45	8.54	8.43	8.45	8,050	###	70.9	70.9	###
2003-Sep-26 Fri	###	8.5	###	8.5	46,520	###	###	###	0.6
2003-Sep-25 Thu	###	###	7.85	###	84,874	###	###	###	0.0