(TEA) TASMEA LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Sun 25-Jun-15 04:11:38 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

(TEA) TASMEA LIMITED Daily Prices...

TOC Company Info for TEA Limits

Company Details for (TEA) TASMEA LIMITED

Listing Code	TEA
Listing Name	TASMEA LIMITED
GICS Sector	Capital Goods
ISIN Name	TERRA GOLD MINING
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TEA5

Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for TEA .. Wednesday 21st August 2024

TEA 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	0.055	###	###
MAX	3.47	14,965,449	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TEA Bottom

1 2 Next >>

End of day Prices (full format),

600 Days for (TEA) TASMEA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Jun-13 Fri	###	###	###	###	216,885	0	76.4	76.4	0.0
2025-Jun-12 Thu	###	###	###	###			###	###	0.0
2025-Jun-11 Wed	###	3	2.89	###			30.2	30.2	0.0
2025-Jun-10 Tue	###	###	###	###			###	###	0.0
2025-Jun-06 Fri	###	###	###	###	467,120	0	33.5	33.5	0.0
2025-Jun-05 Thu	###	###	###	###			###	###	0.0
2025-Jun-04 Wed	###	###	###	###	232,981	0	###	###	0.0
2025-Jun-03 Tue	3	###	###	###	456,640	0	91.8	91.8	0.0
2025-Jun-02 Mon	###	###	2.86	###			13.0	13.0	0.0
2025-May-30 Fri	2.81	###	2.8	###			93.5	93.5	0.0
2025-May-29 Thu	2.89	###	2.81	2.81			15.6	15.6	###
2025-May-28 Wed	###	###	2.88	2.88			###	###	0.2
2025-May-27 Tue	###	###	2.88	###	157,149	###	21.4	21.4	0.0
2025-May-26 Mon	###	###	2.89	###			###	###	0.0
2025-May-23 Fri	###	###	###	###	201,189	0	20.7	20.7	0.0
2025-May-22 Thu	2.85	3	2.85	###	229,029	###	###	###	0.0
2025-May-21 Wed	2.75	###	2.74	2.88			91.5	91.5	0.2
2025-May-20 Tue	2.79	2.82	2.73	2.73			###	###	###
2025-May-19 Mon	2.84	2.84	2.72	2.76			###	###	0.2
2025-May-16 Fri	2.8	2.84	2.77	2.81			###	###	###
2025-May-15 Thu	2.78	2.78	2.72	2.78	67,086	184,486	###	###	0.2
2025-May-14 Wed	2.7	2.79	2.675	2.73			75.9	75.9	###
2025-May-13 Tue	###	2.71	2.59	2.7	130,779	###	###	###	0.2
2025-May-12 Mon	2.7	2.7	2.59	###	254,020	671,882	14.6	14.6	0.0
2025-May-09 Fri	2.7	2.71	###	###			###	###	0.0
2025-May-08 Thu	###	2.74	###	2.7			###	###	0.2
2025-May-07 Wed	2.59	###	2.54	###			###	###	0.0
2025-May-06 Tue	###	###	2.58	2.59			###	###	0.2
2025-May-05 Mon	###	2.71	###	###			###	###	0.0
2025-May-02 Fri	###	###	2.53	###	156,144	197,522	73.1	73.1	0.0
2025-May-01 Thu	###	###	2.54	2.56	90,577	###	###	###	0.2
2025-Apr-30 Wed	###	2.7	###	###			###	###	0.0
2025-Apr-29 Tue	2.58	###	2.52	###	261,587	###	###	###	0.0
2025-Apr-28 Mon	###	###	2.52	2.59			39.1	39.1	0.2
2025-Apr-24 Thu	2.52	###	2.5	2.55			###	###	0.2
2025-Apr-23 Wed	2.56	2.56	2.43	2.43			###	###	###
2025-Apr-22 Tue	###	###	2.5	2.5			10.8	10.8	0.2
2025-Apr-17 Thu	###	###	2.52	2.56			###	###	0.2
2025-Apr-16 Wed	2.7	2.7	2.59	###	217,159	574,385	17.3	17.3	0.0
2025-Apr-15 Tue	2.7	2.78	###	###			23.2	23.2	0.0
2025-Apr-14 Mon	2.7	2.75	###	###			17.6	17.6	0.0
2025-Apr-11 Fri	###	2.7	2.54	2.7	36,376	###	77.5	77.5	0.2
2025-Apr-10 Thu	2.75	2.75	2.5	###			###	###	0.0
2025-Apr-09 Wed	2.5	2.74	###	2.74			96.5	96.5	0.2
2025-Apr-08 Tue	###	2.5	###	2.5	213,622	267,027	92.4	92.4	0.2
2025-Apr-07 Mon	###	###	###	2.25	985,555	0	###	###	###
2025-Apr-04 Fri	2.58	2.58	2.43	2.43	644,870	###	###	###	###
2025-Apr-03 Thu	###	2.74	2.44	###			###	###	0.0
2025-Apr-02 Wed	###	###	2.53	2.55	293,223	370,927	###	###	0.2
2025-Apr-01 Tue	2.7	2.7	2.56	###	95,370	250,823	###	###	0.0
2025-Mar-31 Mon	###	###	2.54	2.56			13.2	13.2	0.2
2025-Mar-28 Fri	2.57	2.59	2.52	2.57			###	###	###
2025-Mar-27 Thu	2.7	2.78	2.57	2.58			9.1	9.1	0.2
2025-Mar-26 Wed	###	2.75	2.59	2.74	425,140	1,135,123	###	###	0.2
2025-Mar-25 Tue	2.5	2.57	2.46	2.51	388,050	975,945	###	###	###
2025-Mar-24 Mon	2.5	2.55	###	2.43			19.6	19.6	###
2025-Mar-21 Fri	2.48	2.58	2.45	2.48			###	###	0.2
2025-Mar-20 Thu	2.44	2.52	2.4	2.49	270,679	665,870	78.2	78.2	0.2
2025-Mar-19 Wed	2.53	2.53	###	2.44			11.8	11.8	0.2
2025-Mar-18 Tue	2.56	###	2.44	2.48	319,256	###	###	###	0.2
2025-Mar-17 Mon	2.59	###	2.53	2.54			18.7	18.7	###
2025-Mar-14 Fri	2.55	2.58	2.51	2.53			22.6	22.6	###
2025-Mar-13 Thu	###	###	2.52	2.53	231,585	###	###	###	###
2025-Mar-12 Wed	2.42	###	2.42	2.57			###	###	###
2025-Mar-11 Tue	2.5	2.54	2.41	2.41	282,859	700,076	###	###	0.2
2025-Mar-10 Mon	2.51	2.58	2.5	2.52			###	###	###
2025-Mar-07 Fri	2.54	###	2.5	2.54	231,847	###	74.2	74.2	###
2025-Mar-06 Thu	###	2.72	2.59	###			20.0	20.0	0.0
2025-Mar-05 Wed	###	2.75	2.55	2.7	391,186	1,036,642	80.2	80.2	0.2
2025-Mar-04 Tue	2.8	2.8	###	2.74			###	###	0.2
2025-Mar-03 Mon	###	###	2.78	2.85	233,271	324,246	16.5	16.5	###
2025-Feb-28 Fri	###	###	2.75	2.85			27.5	27.5	###
2025-Feb-27 Thu	###	###	2.73	2.85			###	###	###
2025-Feb-26 Wed	###	###	2.78	2.85			###	###	###
2025-Feb-25 Tue	3.2	3.2	2.88	###			###	###	0.0
2025-Feb-24 Mon	###	###	###	3.21	138,741	0	###	###	###
2025-Feb-21 Fri	###	###	3.28	3.28			###	###	0.2
2025-Feb-20 Thu	###	###	3.21	###			###	###	0.0
2025-Feb-19 Wed	###	###	3.25	###			30.5	30.5	0.0
2025-Feb-18 Tue	###	3.47	3.23	###			72.5	72.5	0.0
2025-Feb-17 Mon	3.27	###	###	3.25			###	###	0.2
2025-Feb-14 Fri	3.25	###	3.2	3.25			66.2	66.2	0.2
2025-Feb-13 Thu	3.26	###	3.24	3.25			###	###	0.2
2025-Feb-12 Wed	3.29	###	3.25	3.25	95,871	###	###	###	0.2
2025-Feb-11 Tue	###	###	3.27	3.29			34.7	34.7	###
2025-Feb-10 Mon	###	###	3.29	###	84,229	138,556	###	###	0.0
2025-Feb-07 Fri	3.22	###	3.22	###			85.6	85.6	0.0
2025-Feb-06 Thu	###	3.28	###	3.25	162,670	266,778	82.0	82.0	0.2
2025-Feb-05 Wed	###	###	###	###	76,140	0	67.7	67.7	0.0
2025-Feb-04 Tue	3.2	3.2	###	###			###	###	0.0
2025-Feb-03 Mon	3.22	3.22	###	###			###	###	0.0
2025-Jan-31 Fri	3.21	3.27	###	3.22	188,159	###	###	###	0.2
2025-Jan-30 Thu	###	###	###	###	568,482	0	###	###	0.0
2025-Jan-29 Wed	###	###	###	###			59.2	59.2	0.0
2025-Jan-28 Tue	###	###	###	###			77.8	77.8	0.0
2025-Jan-24 Fri	###	###	###	3			26.7	26.7	0.2
2025-Jan-23 Thu	###	###	###	###	261,743	0	93.0	93.0	0.0
2025-Jan-22 Wed	###	###	2.86	3	150,456	215,152	18.0	18.0	0.2
2025-Jan-21 Tue	###	###	###	###	30,143	0	###	###	0.0
2025-Jan-20 Mon	###	###	###	###	61,454	0	86.3	86.3	0.0
2025-Jan-17 Fri	###	###	###	###	37,525	0	78.0	78.0	0.0
2025-Jan-16 Thu	3	###	###	3	158,520	0	###	###	0.2
2025-Jan-15 Wed	###	###	###	###			###	###	0.0
2025-Jan-14 Tue	2.89	###	2.78	###			94.3	94.3	0.0
2025-Jan-13 Mon	3.2	3.2	###	###	431,625	###	###	###	0.0
2025-Jan-10 Fri	3.27	3.27	###	###	25,048	40,953	12.2	12.2	0.0
2025-Jan-09 Thu	3.2	###	3.2	###	55,975	###	###	###	0.0
2025-Jan-08 Wed	3.4	3.4	###	###			###	###	0.0
2025-Jan-07 Tue	###	3.41	###	###			94.0	94.0	0.0
2025-Jan-06 Mon	###	3.21	###	###			92.0	92.0	0.0
2025-Jan-03 Fri	###	###	###	3			###	###	0.2
2025-Jan-02 Thu	###	###	###	###	78,343	0	15.1	15.1	0.0
2024-Dec-31 Tue	###	###	###	###			81.4	81.4	0.0
2024-Dec-30 Mon	###	###	###	###	45,041	0	26.4	26.4	0.0
2024-Dec-27 Fri	###	3.2	###	###	160,070	###	88.4	88.4	0.0
2024-Dec-24 Tue	###	###	###	###	25,452	0	13.4	13.4	0.0
2024-Dec-23 Mon	###	###	###	###			###	###	0.0
2024-Dec-20 Fri	###	###	2.89	###	228,083	329,579	91.0	91.0	0.0
2024-Dec-19 Thu	###	###	2.82	###	111,329	156,973	###	###	0.0
2024-Dec-18 Wed	###	###	###	###			72.8	72.8	0.0
2024-Dec-17 Tue	###	###	2.88	###	124,173	###	30.1	30.1	0.0
2024-Dec-16 Mon	3	3	2.87	###	42,440	###	34.7	34.7	0.0
2024-Dec-13 Fri	###	###	2.89	###	126,278	182,471	###	###	0.0
2024-Dec-12 Thu	###	###	###	###			20.7	20.7	0.0
2024-Dec-11 Wed	2.89	###	2.88	###	1,122,281	1,616,084	93.0	93.0	0.0
2024-Dec-10 Tue	###	###	2.89	###			###	###	0.0
2024-Dec-09 Mon	###	###	2.86	###			40.5	40.5	0.0
2024-Dec-06 Fri	###	###	2.84	2.88			###	###	0.2
2024-Dec-05 Thu	###	###	###	###	135,827	0	12.8	12.8	0.0
2024-Dec-04 Wed	###	###	###	###			28.3	28.3	0.0
2024-Dec-03 Tue	###	###	3	###	769,579	###	87.2	87.2	0.0
2024-Dec-02 Mon	3	###	###	###	314,475	0	###	###	0.0
2024-Nov-29 Fri	###	###	2.87	###	306,759	###	77.4	77.4	0.0
2024-Nov-28 Thu	2.85	3	2.85	###	171,426	501,421	###	###	0.0
2024-Nov-27 Wed	2.88	2.88	2.78	2.88	91,855	259,949	###	###	0.2
2024-Nov-26 Tue	###	###	2.8	2.88	162,951	###	24.4	24.4	0.2
2024-Nov-25 Mon	2.86	###	2.78	###	192,388	###	81.0	81.0	0.0
2024-Nov-22 Fri	###	3	2.8	2.84			###	###	0.2
2024-Nov-21 Thu	###	###	2.7	2.8			2.4	2.4	0.2
2024-Nov-20 Wed	###	3.22	###	###			###	###	0.0
2024-Nov-19 Tue	###	3.24	###	###			###	###	0.0
2024-Nov-18 Mon	3	###	3	###	196,149	294,223	###	###	0.0
2024-Nov-15 Fri	###	###	2.88	###			###	###	0.0
2024-Nov-14 Thu	###	###	###	###	120,347	0	###	###	0.0
2024-Nov-13 Wed	###	###	###	###			###	###	0.0
2024-Nov-12 Tue	###	###	2.87	###			25.5	25.5	0.0
2024-Nov-11 Mon	###	###	###	###			###	###	0.0
2024-Nov-08 Fri	###	###	###	###			###	###	0.0
2024-Nov-07 Thu	###	###	2.86	2.87	186,949	###	###	###	###
2024-Nov-06 Wed	###	3	2.85	###			69.4	69.4	0.0
2024-Nov-05 Tue	2.88	###	2.825	2.85			###	###	###
2024-Nov-04 Mon	###	###	2.87	2.89			###	###	###
2024-Nov-01 Fri	###	###	2.84	###	186,058	###	21.3	21.3	0.0
2024-Oct-31 Thu	###	###	###	###	299,070	0	###	###	0.0
2024-Oct-30 Wed	2.79	###	2.75	###	529,341	727,843	###	###	0.0
2024-Oct-29 Tue	2.74	2.83	###	2.8	340,028	###	###	###	0.2
2024-Oct-28 Mon	###	###	2.73	2.74			###	###	0.2
2024-Oct-25 Fri	2.79	2.89	2.73	2.84	147,257	###	###	###	0.2
2024-Oct-24 Thu	2.7	2.78	###	2.75	158,555	###	###	###	###
2024-Oct-23 Wed	###	2.74	###	2.74			###	###	0.2
2024-Oct-22 Tue	2.7	2.78	###	###			14.3	14.3	0.0
2024-Oct-21 Mon	2.54	2.72	2.54	2.72			93.7	93.7	0.2
2024-Oct-18 Fri	2.56	###	2.52	2.58	381,524	480,720	###	###	0.2
2024-Oct-17 Thu	2.7	2.7	2.48	2.52			###	###	###
2024-Oct-16 Wed	###	2.72	2.56	2.57	221,687	585,253	12.6	12.6	###
2024-Oct-15 Tue	2.45	###	2.45	###	256,723	314,485	###	###	0.0
2024-Oct-14 Mon	2.44	2.51	2.4	2.41	263,345	###	27.1	27.1	0.2
2024-Oct-11 Fri	###	2.45	###	2.41	1,258,324	1,541,446	###	###	0.2
2024-Oct-10 Thu	###	###	###	###	221,046	0	71.2	71.2	0.0
2024-Oct-09 Wed	2.22	###	2.2	###			95.5	95.5	0.0
2024-Oct-08 Tue	###	###	2.21	2.22			###	###	0.2
2024-Oct-07 Mon	###	2.4	###	###			27.2	27.2	0.0
2024-Oct-04 Fri	###	###	2.23	2.29			32.9	32.9	###
2024-Oct-03 Thu	2.2	###	2.2	2.28	392,585	431,843	###	###	0.2
2024-Oct-02 Wed	###	###	###	###			###	###	0.0
2024-Oct-01 Tue	###	###	###	###			###	###	0.0
2024-Sep-30 Mon	###	###	###	###			###	###	0.0
2024-Sep-27 Fri	###	###	###	###			22.4	22.4	0.0
2024-Sep-26 Thu	###	###	###	###			82.7	82.7	0.0
2024-Sep-25 Wed	###	2.22	###	###			###	###	0.0
2024-Sep-24 Tue	###	2.23	###	###	364,670	###	###	###	0.0
2024-Sep-23 Mon	###	2.2	###	###			###	###	0.0
2024-Sep-20 Fri	###	###	###	###	303,555	0	###	###	0.0
2024-Sep-19 Thu	1.985	###	###	2			68.7	68.7	0.1
2024-Sep-18 Wed	2	###	###	###			###	###	0.0
2024-Sep-17 Tue	###	###	###	###			###	###	0.0
2024-Sep-16 Mon	2	###	###	###			###	###	0.0
2024-Sep-13 Fri	###	###	###	###			###	###	0.0
2024-Sep-12 Thu	1.82	1.955	1.8	1.945			93.5	93.5	0.1
2024-Sep-11 Wed	1.83	1.85	1.785	1.82			32.6	32.6	###
2024-Sep-10 Tue	1.78	1.86	1.77	###	1,349,144	###	###	###	0.0
2024-Sep-09 Mon	1.79	1.79	1.76	1.78	93,526	###	28.4	28.4	0.1
2024-Sep-06 Fri	1.79	1.79	###	1.79			###	###	0.1
2024-Sep-05 Thu	1.75	1.8	1.73	1.8			###	###	0.1
2024-Sep-04 Wed	1.74	1.75	1.72	1.73	75,585	###	41.9	41.9	###
2024-Sep-03 Tue	1.76	###	1.73	1.73			###	###	###
2024-Sep-02 Mon	1.76	1.78	###	1.75			###	###	0.1
2024-Aug-30 Fri	1.775	###	###	1.75			17.1	17.1	0.1
2024-Aug-29 Thu	1.84	1.87	###	1.75			9.2	9.2	0.1
2024-Aug-28 Wed	###	1.88	1.76	1.85			92.3	92.3	0.1
2024-Aug-27 Tue	1.745	###	1.72	1.76			76.6	76.6	0.1
2024-Aug-26 Mon	1.78	1.82	1.71	1.71	714,285	###	13.8	13.8	0.1
2024-Aug-23 Fri	###	1.675	###	###	313,622	262,658	###	###	0.0
2024-Aug-22 Thu	###	###	1.56	###	209,083	163,084	18.3	18.3	0.0
2024-Aug-21 Wed	1.57	###	1.55	###			91.1	91.1	0.0
2024-Aug-20 Tue	###	1.625	1.52	1.58			29.1	29.1	0.1
2024-Aug-19 Mon	###	###	###	###			###	###	0.0
2024-Aug-16 Fri	###	###	1.575	###	104,558	###	65.4	65.4	0.0
2024-Aug-15 Thu	###	###	###	1.575			15.8	15.8	0.1
2024-Aug-14 Wed	###	###	1.55	###	186,024	###	69.4	69.4	0.0
2024-Aug-13 Tue	1.55	1.55	1.55	1.55			69.8	69.8	###
2024-Aug-12 Mon	1.55	###	1.55	1.58	128,648	###	83.9	83.9	0.1
2024-Aug-09 Fri	###	###	###	###			24.6	24.6	0.0
2024-Aug-08 Thu	###	1.7	1.59	###			89.6	89.6	0.0
2024-Aug-07 Wed	1.58	1.645	1.54	###			###	###	0.0
2024-Aug-06 Tue	1.585	###	1.54	1.545	107,972	###	13.8	13.8	###
2024-Aug-05 Mon	###	###	1.56	1.56	1,038,451	###	24.5	24.5	###
2024-Aug-02 Fri	###	###	1.56	###	297,448	###	###	###	0.0
2024-Aug-01 Thu	1.7	###	###	###			###	###	0.0
2024-Jul-31 Wed	###	1.755	###	###	237,473	208,382	21.8	21.8	0.0
2024-Jul-30 Tue	###	1.7	1.6225	###	174,483	289,859	76.0	76.0	0.0
2024-Jul-29 Mon	###	###	1.625	1.645	66,546	###	###	###	0.1
2024-Jul-26 Fri	###	###	###	1.7	85,687	0	###	###	###
2024-Jul-25 Thu	###	1.77	1.675	1.71	278,324	###	###	###	0.1
2024-Jul-24 Wed	1.74	1.75	###	1.73	255,375	223,453	31.1	31.1	###
2024-Jul-23 Tue	1.7	1.75	1.685	1.74	226,187	388,476	85.7	85.7	0.1
2024-Jul-22 Mon	1.7	1.74	###	###			###	###	0.0
2024-Jul-19 Fri	1.71	1.79	1.71	1.71			###	###	0.1
2024-Jul-18 Thu	###	1.72	###	1.71			###	###	0.1
2024-Jul-17 Wed	###	1.745	###	###	691,472	###	77.6	77.6	0.0
2024-Jul-16 Tue	###	###	###	###			29.4	29.4	0.0
2024-Jul-15 Mon	###	###	1.56	###	232,622	181,445	86.1	86.1	0.0
2024-Jul-12 Fri	###	###	###	1.57	585,589	0	###	###	0.1
2024-Jul-11 Thu	1.49	###	1.49	###			###	###	0.0
2024-Jul-10 Wed	###	1.5	1.47	1.5	200,323	297,479	70.8	70.8	0.1
2024-Jul-09 Tue	1.5	1.51	1.475	1.51	90,786	###	###	###	0.1
2024-Jul-08 Mon	###	1.5	1.475	1.5	4,955	7,370	###	###	0.1
2024-Jul-05 Fri	1.48	1.5	1.475	1.475			29.0	29.0	0.1
2024-Jul-04 Thu	1.48	1.5	1.48	1.5			###	###	0.1
2024-Jul-03 Wed	1.49	1.51	1.49	1.51	62,350	93,525	###	###	0.1
2024-Jul-02 Tue	1.51	###	1.47	###	186,325	136,948	###	###	0.0
2024-Jul-01 Mon	1.51	1.51	1.47	1.51	95,383	142,120	###	###	0.1
2024-Jun-28 Fri	###	###	1.47	1.51			###	###	0.1
2024-Jun-27 Thu	1.5	###	1.475	1.5	127,685	###	###	###	0.1
2024-Jun-26 Wed	1.475	1.51	1.455	1.5	71,474	###	79.5	79.5	0.1
2024-Jun-25 Tue	1.48	###	1.47	1.47	473,126	347,747	29.1	29.1	###
2024-Jun-24 Mon	1.51	###	1.485	1.5	152,926	113,547	43.2	43.2	0.1
2024-Jun-21 Fri	###	###	1.5	1.51	177,783	###	69.5	69.5	0.1
2024-Jun-20 Thu	1.5	###	1.49	1.49			###	###	###
2024-Jun-19 Wed	###	1.52	1.49	1.49			21.8	21.8	###
2024-Jun-18 Tue	1.44	###	1.44	###			91.9	91.9	0.0
2024-Jun-17 Mon	1.5	###	1.43	1.45	404,059	###	17.5	17.5	###
2024-Jun-14 Fri	###	###	1.475	1.5	106,174	###	38.1	38.1	0.1
2024-Jun-13 Thu	###	###	1.47	###			###	###	0.0
2024-Jun-12 Wed	###	1.54	1.475	1.54	168,784	254,441	###	###	###
2024-Jun-11 Tue	1.55	1.55	1.475	1.475	43,879	###	###	###	0.1
2024-Jun-07 Fri	1.56	1.56	1.5	1.55			###	###	###
2024-Jun-06 Thu	1.5	1.555	1.47	1.54	204,387	###	87.7	87.7	###
2024-Jun-05 Wed	1.45	1.5	1.44	1.5	249,272	366,429	###	###	0.1
2024-Jun-04 Tue	1.48	1.48	1.45	1.45			###	###	###
2024-Jun-03 Mon	1.5	1.5	1.475	1.48	44,176	###	26.5	26.5	0.1
2024-May-31 Fri	1.47	1.51	1.47	1.475			###	###	0.1
2024-May-30 Thu	1.52	1.555	1.45	1.47			16.8	16.8	###
2024-May-29 Wed	1.5	1.56	1.485	1.56	128,875	###	###	###	###
2024-May-28 Tue	1.49	1.5	1.42	1.48	258,144	###	###	###	0.1
2024-May-27 Mon	1.49	1.5	###	1.475	799,220	###	28.1	28.1	0.1
2024-May-24 Fri	1.55	1.55	1.48	1.49	201,121	###	###	###	###
2024-May-23 Thu	1.59	1.59	1.55	1.55	199,751	###	16.7	16.7	###
2024-May-22 Wed	1.575	###	1.56	###			###	###	0.0
2024-May-21 Tue	1.59	1.59	1.51	1.58	170,272	263,921	28.0	28.0	0.1
2024-May-20 Mon	1.59	###	1.58	###	202,244	159,772	70.4	70.4	0.0
2024-May-17 Fri	1.575	###	1.57	1.575			67.9	67.9	0.1
2024-May-16 Thu	###	###	1.575	###			###	###	0.0
2024-May-15 Wed	###	###	1.59	1.59	176,047	139,957	16.7	16.7	###
2024-May-14 Tue	###	###	###	###	78,755	0	###	###	0.0
2024-May-13 Mon	###	###	###	###	142,042	0	###	###	0.0
2024-May-10 Fri	###	###	###	###			70.0	70.0	0.0
2024-May-09 Thu	###	1.71	###	###			85.3	85.3	0.0
2024-May-08 Wed	1.59	###	1.59	###			74.1	74.1	0.0
2024-May-07 Tue	1.59	###	1.54	1.58	328,221	###	###	###	0.1
2024-May-06 Mon	###	###	1.54	1.57	361,723	278,526	###	###	0.1
2024-May-03 Fri	1.685	1.7	###	###			8.5	8.5	0.0
2024-May-02 Thu	1.7	1.7	1.655	1.7	732,245	1,228,340	68.0	68.0	###
2024-May-01 Wed	###	1.7	1.645	###			###	###	0.0
2024-Apr-30 Tue	1.7	1.7	###	###			###	###	0.0
2024-Apr-29 Mon	1.85	1.88	1.685	1.7			###	###	###
2006-Jan-03 Tue	0	0	0	0	0				0.0
2005-Dec-30 Fri	0	0	0	0	0				0.0
2005-Dec-29 Thu	0	0	0	0	0				0.0
2005-Dec-28 Wed	0	0	0	0	0				0.0
2005-Dec-27 Tue	0	0	0	0	0				0.0
2005-Dec-23 Fri	0	0	0	0	0				0.0
2005-Dec-22 Thu	0	0	0	0	0				0.0
2005-Dec-21 Wed	0	0	0	0	0				0.0
2005-Dec-20 Tue	0	0	0	0	0				0.0
2005-Dec-19 Mon	0	0	0	0	0				0.0
2005-Dec-16 Fri	0	0	0	0	0				0.0
2005-Dec-15 Thu	0	0	0	0	0				0.0
2005-Dec-14 Wed	0	0	0	0	0				0.0
2005-Dec-13 Tue	0	0	0	0	0				0.0
2005-Dec-12 Mon	0	0	0	0	0				0.0
2005-Dec-09 Fri	0	0	0	0	0				0.0
2005-Dec-08 Thu	0	0	0	0	0				0.0
2005-Dec-07 Wed	0	0	0	0	0				0.0
2005-Dec-06 Tue	0	0	0	0	0				0.0
2005-Dec-05 Mon	0	0	0	0	0				0.0
2005-Dec-02 Fri	0	0	0	0	0				0.0
2005-Dec-01 Thu	0	0	0	0	0				0.0
2005-Nov-30 Wed	0	0	0	0	0				0.0
2005-Nov-29 Tue	0	0	0	0	0				0.0
2005-Nov-28 Mon	0	0	0	0	0				0.0
2005-Nov-25 Fri	0	0	0	0	0				0.0
2005-Nov-24 Thu	0	0	0	0	0				0.0
2005-Nov-23 Wed	0	0	0	0	0				0.0
2005-Nov-22 Tue	###	###	###	###			74.6	74.6	0.0
2005-Nov-21 Mon	###	###	###	###	55,871	0	###	###	0.0
2005-Nov-18 Fri	###	###	###	###	35,271	0	###	###	0.0
2005-Nov-17 Thu	###	###	###	###			###	###	0.0
2005-Nov-16 Wed	###	###	###	###			###	###	0.0
2005-Nov-15 Tue	0	0	0	0	0				0.0
2005-Nov-14 Mon	###	###	###	###			69.0	69.0	0.0
2005-Nov-11 Fri	0	0	0	0	0				0.0
2005-Nov-10 Thu	###	###	###	###			98.3	98.3	0.0
2005-Nov-09 Wed	###	###	###	###	16,425	0	73.4	73.4	0.0
2005-Nov-08 Tue	###	###	###	###			11.1	11.1	0.0
2005-Nov-07 Mon	0.155	###	0.155	###			###	###	0.0
2005-Nov-04 Fri	###	###	0.155	0.155			###	###	###
2005-Nov-03 Thu	###	###	###	###			###	###	0.0
2005-Nov-02 Wed	0.175	0.175	###	###	49,451	4,326	###	###	0.0
2005-Nov-01 Tue	0.175	0.175	0.175	0.175	263,883	46,179	###	###	0.0
2005-Oct-31 Mon	###	###	###	0.175			10.5	10.5	0.0
2005-Oct-28 Fri	###	0.175	###	0.175			###	###	0.0
2005-Oct-27 Thu	###	###	###	###			###	###	0.0
2005-Oct-26 Wed	###	###	###	###			63.6	63.6	0.0
2005-Oct-25 Tue	###	###	###	###	513,353	0	69.2	69.2	0.0
2005-Oct-24 Mon	###	###	###	###	487,421	0	###	###	0.0
2005-Oct-21 Fri	###	###	###	###			1.5	1.5	0.0
2005-Oct-20 Thu	###	###	###	0.175			###	###	0.0
2005-Oct-19 Wed	###	###	###	0.175			18.6	18.6	0.0
2005-Oct-18 Tue	###	###	0.2	0.2			13.1	13.1	0.0
2005-Oct-17 Mon	###	0.21	###	###			70.1	70.1	0.0
2005-Oct-14 Fri	###	###	0.2	###			73.6	73.6	0.0
2005-Oct-13 Thu	0.21	0.21	###	0.2	1,423,945	###	6.4	6.4	0.0
2005-Oct-12 Wed	###	0.22	###	0.22			82.8	82.8	0.0
2005-Oct-11 Tue	0.225	0.23	###	0.22	343,988	39,558	17.3	17.3	0.0
2005-Oct-10 Mon	0.225	###	0.22	###	654,253	###	92.9	92.9	0.0
2005-Oct-07 Fri	0.21	0.22	0.21	0.22			###	###	0.0
2005-Oct-06 Thu	0.22	0.22	###	###			28.7	28.7	0.0
2005-Oct-05 Wed	###	0.225	###	###			82.6	82.6	0.0
2005-Oct-04 Tue	###	0.21	###	0.21			89.4	89.4	###
2005-Oct-03 Mon	###	0.22	###	###	393,122	43,243	###	###	0.0
2005-Sep-30 Fri	0.185	###	###	###	2,859,055	0	94.2	94.2	0.0
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	###	0.185	###	###	852,179	78,826	###	###	0.0
2005-Sep-27 Tue	###	###	###	0.185			###	###	###
2005-Sep-26 Mon	###	###	###	0.185	1,997,188	0	###	###	###
2005-Sep-23 Fri	0.175	0.185	0.175	###			###	###	0.0
2005-Sep-22 Thu	0.175	###	###	###			###	###	0.0
2005-Sep-21 Wed	###	0.175	###	###			###	###	0.0
2005-Sep-20 Tue	###	0.175	0.155	###	7,217,728	1,190,925	###	###	0.0
2005-Sep-19 Mon	0.155	###	###	0.155			###	###	###
2005-Sep-16 Fri	###	0.145	###	0.145	5,057,859	###	99.0	99.0	###
2005-Sep-15 Thu	###	###	###	0.125			99.1	99.1	0.0
2005-Sep-14 Wed	###	###	###	###	4,341,620	0	###	###	0.0
2005-Sep-13 Tue	###	###	###	###	4,462,478	0	95.1	95.1	0.0
2005-Sep-12 Mon	###	###	###	###	6,969,542	0	69.1	69.1	0.0
2005-Sep-09 Fri	###	###	###	###	778,570	0	###	###	0.0
2005-Sep-08 Thu	###	###	###	###			72.1	72.1	0.0
2005-Sep-07 Wed	###	###	###	###			###	###	0.0
2005-Sep-06 Tue	###	###	###	###			###	###	0.0
2005-Sep-05 Mon	###	###	###	###	1,614,255	0	###	###	0.0
2005-Sep-02 Fri	###	###	###	###	465,745	0	68.9	68.9	0.0
2005-Sep-01 Thu	###	###	###	###			###	###	0.0
2005-Aug-31 Wed	###	###	###	###			1.2	1.2	0.0
2005-Aug-30 Tue	###	###	###	###	679,956	0	67.5	67.5	0.0
2005-Aug-29 Mon	###	###	###	###	911,947	0	9.4	9.4	0.0
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	###	###			###	###	0.0
2005-Aug-23 Tue	###	###	###	###	1,186,046	0	72.4	72.4	0.0
2005-Aug-22 Mon	###	###	###	###			###	###	0.0
2005-Aug-19 Fri	###	###	###	###			###	###	0.0
2005-Aug-18 Thu	###	###	###	###			###	###	0.0
2005-Aug-17 Wed	###	###	###	###	4,249,445	0	5.8	5.8	0.0
2005-Aug-16 Tue	###	###	###	###			65.7	65.7	0.0
2005-Aug-15 Mon	###	###	###	###	7,922,022	0	94.4	94.4	0.0
2005-Aug-12 Fri	###	###	###	###			68.6	68.6	0.0
2005-Aug-11 Thu	###	###	###	###	197,788	0	62.9	62.9	0.0
2005-Aug-10 Wed	###	###	###	###			###	###	0.0
2005-Aug-09 Tue	###	###	###	###			###	###	0.0
2005-Aug-08 Mon	###	###	###	###			6.2	6.2	0.0
2005-Aug-05 Fri	###	###	###	###			###	###	0.0
2005-Aug-04 Thu	###	###	###	###			###	###	0.0
2005-Aug-03 Wed	###	###	###	###			96.0	96.0	0.0
2005-Aug-02 Tue	###	###	###	###			3.2	3.2	0.0
2005-Aug-01 Mon	###	###	###	###			###	###	0.0
2005-Jul-29 Fri	0.078	0.078	0.078	0.078	0				0.0
2005-Jul-28 Thu	0.078	0.078	0.078	0.078	0				0.0
2005-Jul-27 Wed	0.076	###	0.076	0.078			87.2	87.2	0.0
2005-Jul-26 Tue	0.076	0.076	0.075	0.075	102,288	7,722	19.5	19.5	0.0
2005-Jul-25 Mon	0.074	0.077	0.074	0.076			###	###	0.0
2005-Jul-22 Fri	###	###	###	###			62.9	62.9	0.0
2005-Jul-21 Thu	0.071	0.071	0.071	0.071			###	###	0.0
2005-Jul-20 Wed	###	0.076	###	0.076			98.0	98.0	0.0
2005-Jul-19 Tue	0.073	0.073	###	###	658,020	###	2.8	2.8	0.0
2005-Jul-18 Mon	0.072	0.072	0.072	0.072	265,480	###	###	###	0.0
2005-Jul-15 Fri	###	0.072	###	0.072			###	###	0.0
2005-Jul-14 Thu	###	###	###	###			82.1	82.1	0.0
2005-Jul-13 Wed	###	###	###	###			6.4	6.4	0.0
2005-Jul-12 Tue	###	###	###	###			21.5	21.5	0.0
2005-Jul-11 Mon	###	###	###	###			###	###	0.0
2005-Jul-08 Fri	###	###	###	###	0				0.0
2005-Jul-07 Thu	###	###	###	###			94.3	94.3	0.0
2005-Jul-06 Wed	###	###	###	###	0				0.0
2005-Jul-05 Tue	###	###	0.058	###			###	###	0.0
2005-Jul-04 Mon	###	###	###	###	250,077	0	###	###	0.0
2005-Jul-01 Fri	###	###	###	###			85.4	85.4	0.0
2005-Jun-30 Thu	0.058	###	0.056	###			###	###	0.0
2005-Jun-29 Wed	###	###	0.058	0.058	482,256	13,985	###	###	0.0
2005-Jun-28 Tue	###	###	###	###			10.8	10.8	0.0
2005-Jun-27 Mon	###	###	###	###			28.9	28.9	0.0
2005-Jun-24 Fri	###	###	###	###	223,641	0	21.7	21.7	0.0
2005-Jun-23 Thu	###	###	###	###			###	###	0.0
2005-Jun-22 Wed	###	###	###	###			4.8	4.8	0.0
2005-Jun-21 Tue	###	###	###	###			###	###	0.0
2005-Jun-20 Mon	###	###	###	###	108,681	0	###	###	0.0
2005-Jun-17 Fri	###	###	###	###	0				0.0
2005-Jun-16 Thu	###	###	###	###			###	###	0.0
2005-Jun-15 Wed	###	###	0.055	###	1,264,150	###	###	###	0.0
2005-Jun-14 Tue	###	###	###	###			83.4	83.4	0.0
2005-Jun-10 Fri	###	###	###	###			###	###	0.0
2005-Jun-09 Thu	###	###	###	###			12.1	12.1	0.0
2005-Jun-08 Wed	###	###	###	###			67.2	67.2	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	###	###	###	###			###	###	0.0
2005-Jun-01 Wed	###	###	###	###			###	###	0.0
2005-May-31 Tue	###	###	###	###			###	###	0.0
2005-May-30 Mon	###	###	###	###			68.9	68.9	0.0
2005-May-27 Fri	###	###	###	###	60,870	0	66.2	66.2	0.0
2005-May-26 Thu	###	###	###	###			3.4	3.4	0.0
2005-May-25 Wed	###	###	###	###			70.5	70.5	0.0
2005-May-24 Tue	###	###	###	###			65.5	65.5	0.0
2005-May-23 Mon	###	###	###	###			67.3	67.3	0.0
2005-May-20 Fri	###	###	###	###			87.2	87.2	0.0
2005-May-19 Thu	###	###	###	###			###	###	0.0
2005-May-18 Wed	###	###	###	###	468,222	0	###	###	0.0
2005-May-17 Tue	###	###	###	###	0				0.0
2005-May-16 Mon	###	###	###	###			###	###	0.0
2005-May-13 Fri	###	###	###	###	131,778	0	68.6	68.6	0.0
2005-May-12 Thu	###	###	###	###			10.2	10.2	0.0
2005-May-11 Wed	###	###	###	###	0				0.0
2005-May-10 Tue	###	###	###	###			72.8	72.8	0.0
2005-May-09 Mon	###	###	###	###			13.1	13.1	0.0
2005-May-06 Fri	###	###	###	###			63.3	63.3	0.0
2005-May-05 Thu	###	###	###	###			###	###	0.0
2005-May-04 Wed	###	###	###	###			###	###	0.0
2005-May-03 Tue	###	###	###	###			32.1	32.1	0.0
2005-May-02 Mon	###	###	###	###	2,074,370	0	76.1	76.1	0.0
2005-Apr-29 Fri	###	###	###	###			###	###	0.0
2005-Apr-28 Thu	###	###	###	###			74.0	74.0	0.0
2005-Apr-27 Wed	###	###	###	###			85.0	85.0	0.0
2005-Apr-26 Tue	###	###	###	###			###	###	0.0
2005-Apr-22 Fri	###	###	###	###			23.6	23.6	0.0
2005-Apr-21 Thu	###	###	###	###	1,965,285	0	###	###	0.0
2005-Apr-20 Wed	###	###	###	###			22.2	22.2	0.0
2005-Apr-19 Tue	###	0.071	###	###			###	###	0.0
2005-Apr-18 Mon	0.071	0.071	###	###			21.9	21.9	0.0
2005-Apr-15 Fri	###	###	###	###			89.0	89.0	0.0
2005-Apr-14 Thu	###	###	###	###			80.1	80.1	0.0
2005-Apr-13 Wed	###	###	###	###			###	###	0.0
2005-Apr-12 Tue	0.071	0.071	###	###			###	###	0.0
2005-Apr-11 Mon	###	###	###	###			26.7	26.7	0.0
2005-Apr-08 Fri	###	###	###	###			###	###	0.0
2005-Apr-07 Thu	###	###	###	###			###	###	0.0
2005-Apr-06 Wed	0.071	0.071	###	###	119,421	###	25.9	25.9	0.0
2005-Apr-05 Tue	0.071	0.071	###	0.071			72.1	72.1	0.0
2005-Apr-04 Mon	0.073	0.073	0.071	0.071	247,150	###	###	###	0.0
2005-Apr-01 Fri	###	###	###	###			65.0	65.0	0.0
2005-Mar-31 Thu	0.072	0.074	###	###			###	###	0.0
2005-Mar-30 Wed	0.074	0.074	0.072	0.074			###	###	0.0
2005-Mar-29 Tue	0.073	0.077	0.072	0.072			36.8	36.8	0.0
2005-Mar-24 Thu	0.074	0.074	0.071	0.071			###	###	0.0
2005-Mar-23 Wed	0.074	0.076	0.073	0.073	444,953	33,148	###	###	0.0
2005-Mar-22 Tue	0.075	0.076	0.075	0.076	4,888,889	###	85.9	85.9	0.0
2005-Mar-21 Mon	0.075	0.077	0.074	0.077			88.5	88.5	0.0
2005-Mar-18 Fri	0.074	0.074	0.074	0.074			64.3	64.3	0.0
2005-Mar-17 Thu	0.072	0.074	0.072	0.074			###	###	0.0
2005-Mar-16 Wed	0.074	0.075	0.071	0.071			6.5	6.5	0.0
2005-Mar-15 Tue	0.077	0.077	0.073	0.074			9.2	9.2	0.0
2005-Mar-14 Mon	0.078	###	0.077	0.078	182,125	###	###	###	0.0
2005-Mar-11 Fri	0.078	###	0.078	###			###	###	0.0
2005-Mar-10 Thu	0.077	0.077	0.075	0.075			13.0	13.0	0.0
2005-Mar-09 Wed	0.076	0.076	0.075	0.075			###	###	0.0
2005-Mar-08 Tue	0.076	0.077	0.075	0.076	968,641	###	68.8	68.8	0.0
2005-Mar-07 Mon	0.077	0.077	0.077	0.077			68.4	68.4	0.0
2005-Mar-04 Fri	0.076	###	0.076	0.077			78.2	78.2	0.0
2005-Mar-03 Thu	0.078	0.078	0.076	0.076			###	###	0.0
2005-Mar-02 Wed	0.076	0.077	0.076	0.077			79.1	79.1	0.0
2005-Mar-01 Tue	0.078	###	0.076	0.076			14.8	14.8	0.0
2005-Feb-28 Mon	0.076	0.077	0.076	0.077			###	###	0.0
2005-Feb-25 Fri	0.077	###	0.077	0.077			###	###	0.0
2005-Feb-24 Thu	###	###	0.076	0.077	573,720	###	10.4	10.4	0.0
2005-Feb-23 Wed	0.074	0.075	0.073	0.075			84.9	84.9	0.0
2005-Feb-22 Tue	0.073	0.074	###	0.073	3,625,489	134,143	75.8	75.8	0.0
2005-Feb-21 Mon	0.073	0.073	###	0.073			###	###	0.0
2005-Feb-18 Fri	###	###	###	###			###	###	0.0
2005-Feb-17 Thu	###	###	###	###			71.3	71.3	0.0
2005-Feb-16 Wed	###	0.072	###	0.072			###	###	0.0
2005-Feb-15 Tue	0.072	0.072	###	###			###	###	0.0
2005-Feb-14 Mon	0.072	0.072	###	0.072			###	###	0.0
2005-Feb-11 Fri	0.072	0.072	0.072	0.072			65.8	65.8	0.0
2005-Feb-10 Thu	###	0.075	###	0.075			###	###	0.0
2005-Feb-09 Wed	###	0.074	###	###			###	###	0.0
2005-Feb-08 Tue	###	0.074	###	###			###	###	0.0
2005-Feb-07 Mon	###	###	###	###			###	###	0.0
2005-Feb-04 Fri	###	###	###	###			###	###	0.0
2005-Feb-03 Thu	###	0.075	###	0.073			###	###	0.0
2005-Feb-02 Wed	###	###	###	###			71.1	71.1	0.0
2005-Feb-01 Tue	0.075	0.075	###	###			###	###	0.0
2005-Jan-31 Mon	0.077	0.077	0.075	0.077			73.6	73.6	0.0
2005-Jan-28 Fri	0.075	0.075	0.075	0.075	0				0.0
2005-Jan-27 Thu	0.077	0.077	0.075	0.075			###	###	0.0
2005-Jan-25 Tue	0.078	0.078	0.078	0.078			72.2	72.2	0.0
2005-Jan-24 Mon	0.078	0.081	0.078	0.079	223,050	###	80.9	80.9	0.0
2005-Jan-21 Fri	0.078	0.078	0.075	0.075	269,950	20,651	5.8	5.8	0.0
2005-Jan-20 Thu	0.078	0.079	0.077	0.079			###	###	0.0
2005-Jan-19 Wed	0.075	0.075	0.075	0.075			75.6	75.6	0.0
2005-Jan-18 Tue	0.074	0.079	0.074	0.079			97.9	97.9	0.0
2005-Jan-17 Mon	0.073	0.075	0.072	0.072			###	###	0.0
2005-Jan-14 Fri	0.073	0.073	0.072	0.073			72.0	72.0	0.0
2005-Jan-13 Thu	0.072	0.078	0.072	0.078			###	###	0.0
2005-Jan-12 Wed	0.077	0.077	0.072	0.072			###	###	0.0
2005-Jan-11 Tue	0.078	0.078	0.077	0.077			###	###	0.0
2005-Jan-10 Mon	0.077	0.078	0.077	0.078			###	###	0.0
2005-Jan-07 Fri	0.077	0.077	0.077	0.077	161,527	###	###	###	0.0
2005-Jan-06 Thu	###	###	0.078	0.078	74,440	###	###	###	0.0
2005-Jan-05 Wed	0.081	0.081	0.081	0.081	12,345	###	###	###	0.0
2005-Jan-04 Tue	0.077	0.077	0.077	0.077			###	###	0.0
2004-Dec-31 Fri	0.081	0.081	###	###			12.5	12.5	0.0
2004-Dec-30 Thu	###	###	###	###	0				0.0
2004-Dec-29 Wed	###	###	###	###			72.7	72.7	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	###	###	0				0.0
2004-Dec-22 Wed	###	0.081	0.079	###	722,884	###	###	###	0.0
2004-Dec-21 Tue	0.078	0.079	0.078	0.079			79.9	79.9	0.0
2004-Dec-20 Mon	0.075	0.078	0.075	0.078			###	###	0.0
2004-Dec-17 Fri	0.078	0.078	0.075	0.075	387,726	###	7.2	7.2	0.0
2004-Dec-16 Thu	###	###	0.079	0.079			23.8	23.8	0.0
2004-Dec-15 Wed	0.082	0.082	###	###	762,274	31,253	###	###	0.0
2004-Dec-14 Tue	0.084	0.084	###	###			###	###	0.0
2004-Dec-13 Mon	0.079	###	0.079	###			84.8	84.8	0.0
2004-Dec-10 Fri	0.082	0.082	0.079	0.079			###	###	0.0
2004-Dec-09 Thu	0.083	0.083	0.075	0.082			###	###	0.0
2004-Dec-08 Wed	0.089	0.089	0.085	0.085	718,259	62,488	13.0	13.0	###
2004-Dec-07 Tue	###	###	0.089	###	852,520	###	###	###	0.0
2004-Dec-06 Mon	###	###	0.088	###			###	###	0.0
2004-Dec-03 Fri	###	###	0.088	###	14,965,449	658,479	3.0	3.0	0.0
2004-Dec-02 Thu	###	###	###	###			###	###	0.0
2004-Dec-01 Wed	###	###	0.086	0.088			13.2	13.2	###
2004-Nov-30 Tue	###	###	###	###			###	###	0.0
2004-Nov-29 Mon	###	###	###	###			77.9	77.9	0.0
2004-Nov-26 Fri	0.089	###	0.088	###	1,725,449	###	###	###	0.0
2004-Nov-25 Thu	0.085	0.088	0.084	0.088			###	###	###
2004-Nov-24 Wed	0.081	0.084	###	0.082			###	###	0.0
2004-Nov-23 Tue	0.083	0.083	0.081	0.081			###	###	0.0
2004-Nov-22 Mon	0.082	0.082	0.082	0.082			77.6	77.6	0.0
2004-Nov-19 Fri	0.081	0.081	0.076	###	379,878	29,820	###	###	0.0
2004-Nov-18 Thu	0.082	0.082	0.082	0.082			###	###	0.0
2004-Nov-17 Wed	0.083	0.084	0.082	0.082	449,958	37,346	###	###	0.0
2004-Nov-16 Tue	0.082	0.084	0.082	0.084			###	###	###
2004-Nov-15 Mon	0.083	0.084	0.083	0.083			67.1	67.1	0.0
2004-Nov-12 Fri	0.085	0.085	0.082	0.083	531,844	###	11.4	11.4	0.0
2004-Nov-11 Thu	0.085	0.086	0.085	0.086			78.3	78.3	###
2004-Nov-10 Wed	0.088	0.088	0.085	0.085			8.1	8.1	###
2004-Nov-09 Tue	0.083	0.084	0.082	0.083	560,383	###	70.5	70.5	0.0
2004-Nov-08 Mon	0.082	0.084	0.082	0.084			87.9	87.9	###
2004-Nov-05 Fri	0.082	0.082	###	0.082			###	###	0.0
2004-Nov-04 Thu	###	###	###	###			###	###	0.0
2004-Nov-03 Wed	0.085	0.085	###	###	603,556	25,651	###	###	0.0
2004-Nov-02 Tue	0.088	0.089	0.086	0.086			10.7	10.7	###
2004-Nov-01 Mon	0.087	###	0.085	0.087			71.5	71.5	###
2004-Oct-29 Fri	0.081	###	0.081	0.083			###	###	0.0
2004-Oct-28 Thu	0.077	0.081	0.077	0.081			94.0	94.0	0.0
2004-Oct-27 Wed	0.073	0.079	0.073	0.079			###	###	0.0
2004-Oct-26 Tue	###	0.075	###	0.073	1,035,170	###	99.1	99.1	0.0
2004-Oct-25 Mon	###	###	###	###			72.5	72.5	0.0
2004-Oct-22 Fri	###	###	###	###			###	###	0.0
2004-Oct-21 Thu	###	###	###	###			15.8	15.8	0.0
2004-Oct-20 Wed	###	###	###	###			###	###	0.0
2004-Oct-19 Tue	###	###	###	###			70.8	70.8	0.0
2004-Oct-18 Mon	###	###	###	###			70.6	70.6	0.0
2004-Oct-15 Fri	###	###	###	###			89.2	89.2	0.0
2004-Oct-14 Thu	###	###	###	###			###	###	0.0
2004-Oct-13 Wed	###	###	###	###			66.4	66.4	0.0
2004-Oct-12 Tue	###	###	###	###	0				0.0
2004-Oct-11 Mon	###	###	###	###	269,028	0	81.9	81.9	0.0
2004-Oct-08 Fri	###	###	###	###			###	###	0.0
2004-Oct-07 Thu	###	###	###	###			3.8	3.8	0.0