(SRP) SOUTHCORP LIMITED Daily Prices

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

_{Currently Fri 24-Apr-19 10:46:43 PM 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

(SRP) SOUTHCORP LIMITED Daily Prices...

TOC Company Info for SRP Limits

Company Details for (SRP) SOUTHCORP LIMITED

Listing Code	SRP
Listing Name	SOUTHCORP LIMITED
GICS Sector	Food Beverage & Tobacco
ISIN Name	SOUTHCORP LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SRP7

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for SRP .. Tuesday 14th June 2005

SRP 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	2.45	64,158	0.0
MAX	###	###	96.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SRP Bottom

1 2 3 4 5 6 7 8 Next >>

End of day Prices (full format),

300 Days for (SRP) SOUTHCORP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.08900000000000001
2005-Sep-16 Fri	4.24	4.24	4.24	4.24	0				0.3
2005-Sep-15 Thu	4.24	4.24	4.24	4.24	0				0.3
2005-Sep-14 Wed	4.24	4.24	4.24	4.24	0				0.3
2005-Sep-13 Tue	4.24	4.24	4.24	4.24	0				0.3
2005-Sep-12 Mon	4.24	4.24	4.24	4.24	0				0.3
2005-Jun-20 Mon	0	0	0	0	0				0.0
2005-Jun-17 Fri	4.24	4.24	4.24	4.24	0				0.3
2005-Jun-16 Thu	4.24	4.24	4.24	4.24	0				0.3
2005-Jun-15 Wed	4.24	4.24	4.24	4.24	0				0.3
2005-Jun-14 Tue	4.23	4.24	4.23	4.24	64,158	###	71.8	71.8	0.3
2005-Jun-10 Fri	4.22	4.23	4.22	4.23			###	###	0.3
2005-Jun-09 Thu	4.25	4.25	4.23	4.23	114,155	###	###	###	0.3
2005-Jun-08 Wed	4.23	4.24	4.22	4.22			29.8	29.8	###
2005-Jun-07 Tue	4.25	4.25	###	4.22			28.4	28.4	###
2005-Jun-06 Mon	4.24	4.27	4.2	4.25			69.3	69.3	###
2005-Jun-03 Fri	4.26	4.27	4.26	4.26			66.6	66.6	0.3
2005-Jun-02 Thu	4.27	4.27	4.26	4.26			30.9	30.9	0.3
2005-Jun-01 Wed	4.26	4.28	4.26	4.28			70.9	70.9	0.3
2005-May-31 Tue	4.26	4.27	4.26	4.26	421,527	###	###	###	0.3
2005-May-30 Mon	4.26	4.27	4.26	4.27	3,704,156	15,798,225	###	###	###
2005-May-27 Fri	4.26	###	4.26	###	2,518,929	###	###	###	0.0
2005-May-26 Thu	4.26	4.27	4.26	4.26			###	###	0.3
2005-May-25 Wed	4.26	4.27	4.26	4.26	2,922,628	###	70.5	70.5	0.3
2005-May-24 Tue	4.26	4.27	4.26	4.27	3,967,751	16,922,458	66.1	66.1	###
2005-May-23 Mon	4.26	4.27	4.26	4.26	4,718,844	###	67.3	67.3	0.3
2005-May-20 Fri	4.26	4.27	4.26	4.27			69.4	69.4	###
2005-May-19 Thu	4.26	4.27	4.26	4.27	20,981,859	89,487,628	66.6	66.6	###
2005-May-18 Wed	4.26	4.27	4.26	4.26	5,258,882	###	###	###	0.3
2005-May-17 Tue	4.26	4.27	4.26	4.26	741,388	###	78.4	78.4	0.3
2005-May-16 Mon	4.27	4.27	4.26	4.26			###	###	0.3
2005-May-13 Fri	4.26	4.27	4.26	4.27			###	###	###
2005-May-12 Thu	4.26	4.27	4.26	4.27			69.1	69.1	###
2005-May-11 Wed	4.24	4.26	4.24	4.26			70.9	70.9	0.3
2005-May-10 Tue	4.25	4.26	4.24	4.24			###	###	0.3
2005-May-09 Mon	4.24	4.26	4.24	4.25			###	###	###
2005-May-06 Fri	4.24	4.26	4.24	4.25	2,022,956	###	64.3	64.3	###
2005-May-05 Thu	4.25	4.25	4.24	4.24	5,766,759	###	37.1	37.1	0.3
2005-May-04 Wed	4.24	4.25	4.24	4.24			###	###	0.3
2005-May-03 Tue	4.24	4.25	4.23	4.25	1,085,474	###	###	###	###
2005-May-02 Mon	4.24	4.25	4.23	4.24	1,695,051	###	76.1	76.1	0.3
2005-Apr-29 Fri	4.23	4.24	4.23	4.24			73.4	73.4	0.3
2005-Apr-28 Thu	4.23	4.24	4.23	4.24	881,946	3,735,041	###	###	0.3
2005-Apr-27 Wed	4.23	4.24	4.23	4.24	4,982,859	###	###	###	0.3
2005-Apr-26 Tue	4.23	4.24	4.22	4.24			78.6	78.6	0.3
2005-Apr-22 Fri	4.24	4.25	4.23	4.23			34.3	34.3	0.3
2005-Apr-21 Thu	###	###	###	###	0				0.0
2005-Apr-20 Wed	###	###	###	###	0				0.0
2005-Apr-19 Tue	###	###	###	###	5,300,156	0	62.7	62.7	0.0
2005-Apr-18 Mon	###	###	###	###			42.4	42.4	0.0
2005-Apr-15 Fri	4.21	4.23	###	###	3,167,050	###	44.7	44.7	0.0
2005-Apr-14 Thu	4.22	4.24	4.21	4.23	700,620	###	###	###	0.3
2005-Apr-13 Wed	4.26	4.26	4.22	4.24			###	###	0.3
2005-Apr-12 Tue	4.23	4.25	4.23	4.25	1,332,725	5,650,754	76.3	76.3	###
2005-Apr-11 Mon	4.22	4.24	4.21	4.23	1,284,357	###	78.3	78.3	0.3
2005-Apr-08 Fri	4.23	4.27	4.23	4.27	1,009,984	###	75.5	75.5	###
2005-Apr-07 Thu	4.26	4.28	4.25	4.28			###	###	0.3
2005-Apr-06 Wed	4.25	4.28	4.25	4.28	807,153	###	###	###	0.3
2005-Apr-05 Tue	4.21	4.24	4.21	4.24			78.7	78.7	0.3
2005-Apr-04 Mon	4.22	4.24	4.21	4.21			###	###	###
2005-Apr-01 Fri	4.23	4.25	4.22	4.22			###	###	###
2005-Mar-31 Thu	4.22	4.25	4.21	4.23	1,771,978	###	65.4	65.4	0.3
2005-Mar-30 Wed	4.23	4.24	4.2	4.24	3,001,228	12,665,182	82.9	82.9	0.3
2005-Mar-29 Tue	4.22	4.24	4.22	4.23	3,239,552	###	###	###	0.3
2005-Mar-24 Thu	4.22	4.24	4.22	4.23	2,493,680	###	79.0	79.0	0.3
2005-Mar-23 Wed	4.21	4.25	4.2	4.24			83.0	83.0	0.3
2005-Mar-22 Tue	4.21	4.22	###	4.2			###	###	###
2005-Mar-21 Mon	4.25	4.25	4.21	4.23	3,707,281	###	###	###	0.3
2005-Mar-18 Fri	4.23	4.27	4.23	4.25	929,559	3,950,625	###	###	###
2005-Mar-17 Thu	4.26	4.28	4.23	4.24	7,331,344	###	36.3	36.3	0.3
2005-Mar-16 Wed	4.29	###	4.24	4.26	3,117,985	6,610,128	29.0	29.0	0.3
2005-Mar-15 Tue	###	###	4.27	4.29			###	###	###
2005-Mar-14 Mon	###	###	###	###			###	###	0.0
2005-Mar-11 Fri	###	###	###	###			66.9	66.9	0.0
2005-Mar-10 Thu	###	###	###	###			70.0	70.0	0.0
2005-Mar-09 Wed	4.42	4.42	###	###	2,140,627	4,730,785	###	###	0.0
2005-Mar-08 Tue	4.42	4.49	4.4	4.44			71.7	71.7	0.3
2005-Mar-07 Mon	###	###	###	###			69.7	69.7	0.0
2005-Mar-04 Fri	###	###	###	###	3,598,827	0	###	###	0.0
2005-Mar-03 Thu	###	###	###	###			32.7	32.7	0.0
2005-Mar-02 Wed	###	###	###	###	1,729,629	0	69.4	69.4	0.0
2005-Mar-01 Tue	###	###	###	###	1,203,958	0	###	###	0.0
2005-Feb-28 Mon	###	###	###	###			###	###	0.0
2005-Feb-25 Fri	###	###	###	###			###	###	0.0
2005-Feb-24 Thu	###	###	###	###			###	###	0.0
2005-Feb-23 Wed	###	###	###	###			77.6	77.6	0.0
2005-Feb-22 Tue	###	###	###	###			81.9	81.9	0.0
2005-Feb-21 Mon	###	###	###	###			###	###	0.0
2005-Feb-18 Fri	###	###	###	###	3,778,751	0	70.5	70.5	0.0
2005-Feb-17 Thu	###	4.4	###	###			73.6	73.6	0.0
2005-Feb-16 Wed	###	###	###	###	900,079	0	75.9	75.9	0.0
2005-Feb-15 Tue	###	###	###	###	1,045,458	0	###	###	0.0
2005-Feb-14 Mon	###	###	###	###	2,170,629	0	38.0	38.0	0.0
2005-Feb-11 Fri	###	###	###	###	1,556,022	0	66.5	66.5	0.0
2005-Feb-10 Thu	###	4.4	###	###	2,044,576	###	34.1	34.1	0.0
2005-Feb-09 Wed	4.4	4.43	###	4.41	1,258,772	2,788,179	75.1	75.1	###
2005-Feb-08 Tue	###	4.4	###	4.4	1,122,488	2,469,473	74.9	74.9	0.3
2005-Feb-07 Mon	###	4.4	###	4.4	1,653,475	3,637,645	###	###	0.3
2005-Feb-04 Fri	###	4.4	###	###	1,370,575	###	72.7	72.7	0.0
2005-Feb-03 Thu	###	###	###	###			69.4	69.4	0.0
2005-Feb-02 Wed	###	4.4	###	###			###	###	0.0
2005-Feb-01 Tue	4.4	4.44	###	4.41			69.3	69.3	###
2005-Jan-31 Mon	4.42	4.43	4.4	4.42			73.6	73.6	0.3
2005-Jan-28 Fri	4.43	4.44	4.42	4.43			70.0	70.0	###
2005-Jan-27 Thu	4.4	4.44	###	4.42			###	###	0.3
2005-Jan-25 Tue	4.42	4.43	4.4	4.41	3,979,976	###	###	###	###
2005-Jan-24 Mon	4.44	4.45	4.41	4.41			###	###	###
2005-Jan-21 Fri	4.45	4.45	4.4	4.44			###	###	0.3
2005-Jan-20 Thu	4.46	4.49	4.45	4.46			72.4	72.4	0.3
2005-Jan-19 Wed	4.47	4.54	4.46	4.5	7,919,189	35,636,350	###	###	###
2005-Jan-18 Tue	4.56	4.56	4.48	4.51			###	###	0.3
2005-Jan-17 Mon	4.7	4.76	4.57	###	14,234,557	###	###	###	0.0
2005-Jan-14 Fri	4.25	4.25	4.25	4.25	0				###
2005-Jan-13 Thu	4.25	4.25	4.25	4.25			69.1	69.1	###
2005-Jan-12 Wed	4.25	4.27	###	4.25	3,153,625	6,732,989	###	###	###
2005-Jan-11 Tue	###	###	4.24	4.27			15.7	15.7	###
2005-Jan-10 Mon	###	###	###	###			25.3	25.3	0.0
2005-Jan-07 Fri	###	###	###	###	1,975,542	0	###	###	0.0
2005-Jan-06 Thu	###	###	###	###			###	###	0.0
2005-Jan-05 Wed	###	###	###	###	2,950,750	0	###	###	0.0
2005-Jan-04 Tue	###	###	###	###			7.4	7.4	0.0
2004-Dec-31 Fri	###	###	###	4.29			88.9	88.9	###
2004-Dec-30 Thu	4.27	4.49	###	4.22	3,971,958	8,917,045	###	###	###
2004-Dec-29 Wed	###	4.27	###	4.27	2,154,429	###	94.6	94.6	###
2004-Dec-24 Fri	3.86	###	3.86	###			96.8	96.8	0.0
2004-Dec-23 Thu	3.74	###	3.74	3.85	1,548,626	###	###	###	0.3
2004-Dec-22 Wed	3.8	3.8	3.7	3.7	1,139,828	4,274,355	12.0	12.0	0.3
2004-Dec-21 Tue	3.77	3.82	3.75	3.77	2,228,351	###	###	###	###
2004-Dec-20 Mon	3.79	3.79	3.7	3.72			18.7	18.7	0.3
2004-Dec-17 Fri	3.75	3.82	3.75	3.8			79.1	79.1	###
2004-Dec-16 Thu	3.83	3.83	3.77	3.77			20.5	20.5	###
2004-Dec-15 Wed	3.76	3.81	3.75	3.77			71.8	71.8	###
2004-Dec-14 Tue	###	3.74	###	3.74			82.9	82.9	0.3
2004-Dec-13 Mon	###	###	###	###	866,644	0	###	###	0.0
2004-Dec-10 Fri	###	###	###	###	613,149	0	###	###	0.0
2004-Dec-09 Thu	###	3.7	###	###			###	###	0.0
2004-Dec-08 Wed	###	###	###	###			86.3	86.3	0.0
2004-Dec-07 Tue	###	3.7	###	###			###	###	0.0
2004-Dec-06 Mon	3.56	###	3.53	###	2,024,028	###	###	###	0.0
2004-Dec-03 Fri	###	###	3.59	###			33.6	33.6	0.0
2004-Dec-02 Thu	3.75	3.75	###	###	1,453,346	2,725,023	###	###	0.0
2004-Dec-01 Wed	###	3.73	###	3.71			85.6	85.6	###
2004-Nov-30 Tue	###	###	###	###	1,730,845	0	75.7	75.7	0.0
2004-Nov-29 Mon	###	###	###	###			###	###	0.0
2004-Nov-26 Fri	3.55	###	3.55	###	2,747,247	###	84.2	84.2	0.0
2004-Nov-25 Thu	3.59	###	3.52	3.53			###	###	0.3
2004-Nov-24 Wed	3.57	###	3.56	3.59	1,136,872	###	67.4	67.4	###
2004-Nov-23 Tue	3.58	3.59	3.52	3.55			###	###	###
2004-Nov-22 Mon	3.59	3.59	3.51	3.52			###	###	###
2004-Nov-19 Fri	###	###	###	###	1,023,547	0	###	###	0.0
2004-Nov-18 Thu	3.75	3.78	###	###			18.5	18.5	0.0
2004-Nov-17 Wed	3.82	3.83	3.8	3.8	1,304,777	4,977,724	###	###	###
2004-Nov-16 Tue	3.84	###	3.81	3.83			36.9	36.9	###
2004-Nov-15 Mon	3.82	3.83	3.8	3.81			30.5	30.5	0.3
2004-Nov-12 Fri	3.85	3.86	3.8	3.81			###	###	0.3
2004-Nov-11 Thu	3.81	###	3.81	###			###	###	0.0
2004-Nov-10 Wed	3.77	3.83	3.77	3.8	2,021,873	###	###	###	###
2004-Nov-09 Tue	3.76	3.8	3.74	3.78	3,529,226	13,305,182	73.6	73.6	0.3
2004-Nov-08 Mon	###	3.83	###	3.81			91.9	91.9	0.3
2004-Nov-05 Fri	3.58	###	3.58	###			83.5	83.5	0.0
2004-Nov-04 Thu	3.52	3.58	3.52	3.57			77.8	77.8	0.3
2004-Nov-03 Wed	3.56	3.56	3.52	3.53			24.6	24.6	0.3
2004-Nov-02 Tue	3.59	###	3.55	3.57			27.5	27.5	0.3
2004-Nov-01 Mon	###	###	3.56	3.58	688,557	###	29.1	29.1	0.3
2004-Oct-29 Fri	3.53	###	3.53	###	3,339,146	###	###	###	0.0
2004-Oct-28 Thu	3.54	###	3.52	3.53	3,026,852	5,327,259	###	###	0.3
2004-Oct-27 Wed	3.53	3.56	3.5	3.51	2,113,889	7,462,028	###	###	###
2004-Oct-26 Tue	3.55	3.55	3.5	3.53	3,302,871	11,642,620	###	###	0.3
2004-Oct-25 Mon	###	###	3.57	3.57	3,979,178	###	17.2	17.2	0.3
2004-Oct-22 Fri	###	###	###	###			###	###	0.0
2004-Oct-21 Thu	3.55	###	3.49	3.56	3,692,946	###	68.8	68.8	0.3
2004-Oct-20 Wed	###	###	3.52	3.55			21.3	21.3	###
2004-Oct-19 Tue	###	3.42	###	###			###	###	0.0
2004-Oct-18 Mon	3.28	###	3.27	###			75.2	75.2	0.0
2004-Oct-15 Fri	###	###	3.26	3.29	3,599,848	5,867,752	25.4	25.4	###
2004-Oct-14 Thu	###	###	3.25	3.29	3,294,281	###	###	###	###
2004-Oct-13 Wed	###	###	3.28	###	1,757,245	2,881,881	25.8	25.8	0.0
2004-Oct-12 Tue	###	###	###	###	1,627,071	0	###	###	0.0
2004-Oct-11 Mon	3.28	###	3.25	###	760,422	1,235,685	79.7	79.7	0.0
2004-Oct-08 Fri	3.26	###	3.25	3.29			###	###	###
2004-Oct-07 Thu	###	###	3.25	3.29			###	###	###
2004-Oct-06 Wed	3.4	3.42	###	###	1,076,981	###	20.3	20.3	0.0
2004-Oct-05 Tue	###	3.43	###	###			###	###	0.0
2004-Oct-04 Mon	###	3.41	###	###			###	###	0.0
2004-Oct-01 Fri	###	###	###	###	762,149	0	###	###	0.0
2004-Sep-30 Thu	3.43	3.46	###	###			16.2	16.2	0.0
2004-Sep-29 Wed	3.41	3.45	###	3.43			###	###	0.2
2004-Sep-28 Tue	###	3.44	###	3.43	1,864,885	###	83.7	83.7	0.2
2004-Sep-27 Mon	###	3.42	###	3.4			###	###	0.2
2004-Sep-24 Fri	###	3.4	###	###			77.5	77.5	0.0
2004-Sep-23 Thu	3.42	3.42	###	###	1,626,350	2,781,058	17.4	17.4	0.0
2004-Sep-22 Wed	###	3.46	###	3.43			###	###	0.2
2004-Sep-21 Tue	###	3.42	###	###			###	###	0.0
2004-Sep-20 Mon	###	###	###	###	710,149	0	###	###	0.0
2004-Sep-17 Fri	3.4	3.43	###	###			11.8	11.8	0.0
2004-Sep-16 Thu	###	3.43	###	3.4	2,796,927	4,796,729	###	###	0.2
2004-Sep-15 Wed	3.41	3.44	###	3.4			30.8	30.8	0.2
2004-Sep-14 Tue	###	3.44	###	3.43	3,110,620	###	###	###	0.2
2004-Sep-13 Mon	###	###	3.26	3.29	1,912,252	3,116,970	24.3	24.3	###
2004-Sep-10 Fri	###	3.41	###	###			###	###	0.0
2004-Sep-09 Thu	3.44	3.44	###	###	1,750,444	###	13.3	13.3	0.0
2004-Sep-08 Wed	3.46	3.48	3.42	3.45	873,528	3,013,671	31.8	31.8	###
2004-Sep-07 Tue	3.48	3.5	3.44	3.45			###	###	###
2004-Sep-06 Mon	3.5	3.51	3.43	3.47	1,277,673	4,433,525	28.0	28.0	0.2
2004-Sep-03 Fri	3.42	3.51	###	3.51			###	###	###
2004-Sep-02 Thu	3.46	3.49	3.42	3.44			30.2	30.2	0.2
2004-Sep-01 Wed	3.46	3.53	3.46	3.5			###	###	0.3
2004-Aug-31 Tue	###	3.47	###	3.43	2,522,276	4,376,148	###	###	0.2
2004-Aug-30 Mon	###	###	###	###	741,047	0	77.5	77.5	0.0
2004-Aug-27 Fri	###	###	3.27	###			###	###	0.0
2004-Aug-26 Thu	###	###	3.28	###	1,256,154	###	21.6	21.6	0.0
2004-Aug-25 Wed	3.26	###	3.26	###			88.4	88.4	0.0
2004-Aug-24 Tue	3.25	3.26	3.2	3.24			###	###	###
2004-Aug-23 Mon	###	###	3.24	3.27	1,700,378	###	###	###	###
2004-Aug-20 Fri	3.25	###	3.24	###	3,643,520	###	###	###	0.0
2004-Aug-19 Thu	###	3.24	###	3.24			###	###	###
2004-Aug-18 Wed	###	###	###	###			32.1	32.1	0.0
2004-Aug-17 Tue	###	###	###	###			###	###	0.0
2004-Aug-16 Mon	###	###	###	###			###	###	0.0
2004-Aug-13 Fri	###	###	###	###			###	###	0.0
2004-Aug-12 Thu	###	###	###	###			73.8	73.8	0.0
2004-Aug-11 Wed	###	###	###	###	364,149	0	28.6	28.6	0.0
2004-Aug-10 Tue	###	###	###	###			78.7	78.7	0.0
2004-Aug-09 Mon	###	###	###	###	983,924	0	###	###	0.0
2004-Aug-06 Fri	###	###	###	###	1,815,840	0	31.7	31.7	0.0
2004-Aug-05 Thu	###	###	###	###	1,749,724	0	###	###	0.0
2004-Aug-04 Wed	###	###	###	###	1,343,151	0	###	###	0.0
2004-Aug-03 Tue	###	###	###	###			###	###	0.0
2004-Aug-02 Mon	###	###	###	###			82.2	82.2	0.0
2004-Jul-30 Fri	###	###	###	###	2,495,259	0	###	###	0.0
2004-Jul-29 Thu	###	###	###	###	1,351,275	0	28.9	28.9	0.0
2004-Jul-28 Wed	###	###	###	###			28.9	28.9	0.0
2004-Jul-27 Tue	###	###	###	###	1,613,240	0	###	###	0.0
2004-Jul-26 Mon	3.2	3.2	###	###	1,946,040	###	14.7	14.7	0.0
2004-Jul-23 Fri	###	3.22	###	3.2	3,197,586	###	86.1	86.1	0.2
2004-Jul-22 Thu	###	###	###	###	1,927,123	0	###	###	0.0
2004-Jul-21 Wed	###	###	###	###			88.7	88.7	0.0
2004-Jul-20 Tue	###	###	###	###	3,240,952	0	###	###	0.0
2004-Jul-19 Mon	###	###	3	3			###	###	0.2
2004-Jul-16 Fri	###	###	3	###			###	###	0.0
2004-Jul-15 Thu	###	###	###	###	1,416,170	0	73.4	73.4	0.0
2004-Jul-14 Wed	###	###	###	###			23.3	23.3	0.0
2004-Jul-13 Tue	###	###	###	###	1,422,553	0	26.4	26.4	0.0
2004-Jul-12 Mon	###	###	###	###	1,296,821	0	29.3	29.3	0.0
2004-Jul-09 Fri	###	###	###	###			###	###	0.0
2004-Jul-08 Thu	###	###	###	###	2,422,471	0	24.8	24.8	0.0
2004-Jul-07 Wed	3	###	3	###	5,783,659	8,675,488	###	###	0.0
2004-Jul-06 Tue	###	###	###	###	5,829,776	0	23.8	23.8	0.0
2004-Jul-05 Mon	3	###	###	###	4,676,446	0	###	###	0.0
2004-Jul-02 Fri	###	###	###	###			###	###	0.0
2004-Jul-01 Thu	###	###	###	###			12.2	12.2	0.0
2004-Jun-30 Wed	###	###	###	###	2,972,048	0	19.4	19.4	0.0
2004-Jun-29 Tue	###	3.23	###	###	4,654,459	7,516,951	###	###	0.0
2004-Jun-28 Mon	###	###	###	3.27	2,969,251	0	###	###	###
2004-Jun-25 Fri	3.4	3.41	###	###	5,060,277	8,627,772	###	###	0.0
2004-Jun-24 Thu	###	3.41	###	3.41	935,677	1,595,329	###	###	###
2004-Jun-23 Wed	###	###	###	###			###	###	0.0
2004-Jun-22 Tue	###	###	###	###	1,319,258	0	###	###	0.0
2004-Jun-21 Mon	###	###	###	###	2,462,475	0	###	###	0.0
2004-Jun-18 Fri	###	###	###	###	1,312,924	0	71.7	71.7	0.0
2004-Jun-17 Thu	###	###	3.29	###			75.8	75.8	0.0
2004-Jun-16 Wed	3.26	###	3.26	3.29			78.8	78.8	###
2004-Jun-15 Tue	3.29	3.29	3.22	3.29			###	###	###
2004-Jun-14 Mon	3.29	3.29	3.24	3.28	1,065,443	3,478,671	###	###	0.2
2004-Jun-11 Fri	3.29	3.29	3.24	3.28	1,065,443	3,478,671	###	###	0.2
2004-Jun-10 Thu	3.2	3.27	3.2	3.25	1,768,285	###	83.7	83.7	0.2
2004-Jun-09 Wed	###	3.23	###	3.22			###	###	0.2
2004-Jun-08 Tue	3.21	3.22	###	###	888,877	###	28.1	28.1	0.0
2004-Jun-07 Mon	###	3.23	###	3.22			82.3	82.3	0.2
2004-Jun-04 Fri	###	3.24	###	3.2	1,231,971	###	###	###	0.2
2004-Jun-03 Thu	3.28	3.28	###	###			7.8	7.8	0.0
2004-Jun-02 Wed	3.25	3.29	3.25	3.29	848,325	2,774,022	79.1	79.1	###
2004-Jun-01 Tue	###	3.27	###	3.24			###	###	###
2004-May-31 Mon	###	###	###	###	1,818,679	0	###	###	0.0
2004-May-28 Fri	3.23	3.25	###	###			###	###	0.0
2004-May-27 Thu	3.22	3.25	3.22	3.24			###	###	###
2004-May-26 Wed	3.21	3.26	3.21	3.23	1,768,346	###	###	###	###
2004-May-25 Tue	3.25	3.27	3.21	3.22			26.6	26.6	0.2
2004-May-24 Mon	###	###	3.29	###			###	###	0.0
2004-May-21 Fri	3.2	###	###	###	3,372,080	0	95.3	95.3	0.0
2004-May-20 Thu	3.28	###	3.2	3.21			15.3	15.3	###
2004-May-19 Wed	3.4	3.4	3.27	###			###	###	0.0
2004-May-18 Tue	3.4	3.41	###	###	2,217,920	3,781,553	###	###	0.0
2004-May-17 Mon	3.47	3.47	3.4	3.41	1,344,343	###	21.6	21.6	###
2004-May-14 Fri	3.43	3.45	3.4	3.44	1,767,048	###	###	###	0.2
2004-May-13 Thu	###	3.49	###	3.46			88.5	88.5	0.2
2004-May-12 Wed	###	###	###	###			###	###	0.0
2004-May-11 Tue	3.26	###	3.26	###	2,920,446	4,760,326	91.2	91.2	0.0
2004-May-10 Mon	###	###	3.28	###			83.3	83.3	0.0
2004-May-07 Fri	3.28	3.4	3.27	###			###	###	0.0
2004-May-06 Thu	###	###	3.24	3.29	2,796,826	4,530,858	32.3	32.3	###
2004-May-05 Wed	###	3.43	###	###			14.1	14.1	0.0
2004-May-04 Tue	3.51	3.51	3.42	3.42	902,852	3,128,382	14.4	14.4	0.2
2004-May-03 Mon	3.56	3.56	3.5	3.51	1,174,050	###	27.1	27.1	###
2004-Apr-30 Fri	3.44	3.57	3.43	3.57	3,462,448	###	###	###	0.3
2004-Apr-29 Thu	3.47	3.55	3.47	3.52			88.9	88.9	###
2004-Apr-28 Wed	3.5	3.54	3.46	3.52	1,671,586	5,850,551	###	###	###
2004-Apr-27 Tue	3.51	3.53	3.41	3.43	1,229,746	###	15.4	15.4	0.2
2004-Apr-26 Mon	3.57	3.57	3.51	3.51			###	###	###
2004-Apr-23 Fri	3.52	3.57	3.52	3.57	2,084,947	###	###	###	0.3
2004-Apr-22 Thu	3.53	3.53	3.48	3.5	2,226,483	7,803,822	35.2	35.2	0.3