(TGG) TEMPLETON GLOBAL GROWTH FUND LIMITED Daily Prices Page 10

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Mon 26-May-18 12:33:40 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

(TGG) TEMPLETON GLOBAL GROWTH FUND LIMITED Daily Prices Page 10...

TOC Company Info for TGG Limits

Company Details for (TGG) TEMPLETON GLOBAL GROWTH FUND LIMITED

Listing Code	TGG
Listing Name	TEMPLETON GLOBAL GROWTH FUND LIMITED
GICS Sector	Not Applic
ISIN Name	TEMPLETON GLOBAL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TGG7

Maximum Price date available .. Friday 15th May 2026
Latest price with VOLUME for TGG .. Wednesday 20th October 2021

TGG 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	0.625	1	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TGG Bottom

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

End of day Prices (full format),

448 Days for (TGG) TEMPLETON GLOBAL GROWTH FUND LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2005-Aug-25 Thu	###	1.4	1.375	1.375	92,373	###	###	###	0.1
2005-Aug-24 Wed	1.4	1.4	###	1.4			###	###	###
2005-Aug-23 Tue	1.41	1.42	1.41	1.41			72.4	72.4	###
2005-Aug-22 Mon	1.41	1.42	1.41	1.42	63,255	###	70.0	70.0	###
2005-Aug-19 Fri	1.4	1.42	1.4	###	113,779	160,428	68.2	68.2	0.0
2005-Aug-18 Thu	###	1.42	1.4	1.4	32,548	###	37.2	37.2	###
2005-Aug-17 Wed	1.385	1.4	1.385	1.4	99,220	###	###	###	###
2005-Aug-16 Tue	###	###	###	###	117,242	0	65.7	65.7	0.0
2005-Aug-15 Mon	###	###	###	###	66,770	0	###	###	0.0
2005-Aug-12 Fri	###	###	###	###	50,328	0	81.6	81.6	0.0
2005-Aug-11 Thu	1.355	###	###	###	47,156	0	###	###	0.0
2005-Aug-10 Wed	###	1.355	###	###			68.3	68.3	0.0
2005-Aug-09 Tue	###	###	###	###	5,224	0	70.3	70.3	0.0
2005-Aug-08 Mon	###	1.325	###	###			68.2	68.2	0.0
2005-Aug-05 Fri	###	###	###	###	72,387	0	###	###	0.0
2005-Aug-04 Thu	###	###	###	###			###	###	0.0
2005-Aug-03 Wed	###	###	###	###			71.9	71.9	0.0
2005-Aug-02 Tue	###	1.355	###	###	34,224	23,186	19.4	19.4	0.0
2005-Aug-01 Mon	###	###	###	###			###	###	0.0
2005-Jul-29 Fri	###	###	###	###	220,977	0	72.6	72.6	0.0
2005-Jul-28 Thu	###	1.345	###	1.345	26,753	###	###	###	###
2005-Jul-27 Wed	###	###	###	###	22,947	0	26.7	26.7	0.0
2005-Jul-26 Tue	###	###	###	###			89.2	89.2	0.0
2005-Jul-25 Mon	###	###	1.29	###	23,940	15,441	###	###	0.0
2005-Jul-22 Fri	1.285	###	1.285	###			82.7	82.7	0.0
2005-Jul-21 Thu	1.285	1.29	1.28	1.28			###	###	###
2005-Jul-20 Wed	1.28	1.285	1.28	1.28	115,877	###	67.1	67.1	###
2005-Jul-19 Tue	1.275	1.28	1.275	1.275	137,352	###	###	###	###
2005-Jul-18 Mon	1.28	1.285	1.28	1.28	41,588	###	###	###	###
2005-Jul-15 Fri	1.255	1.285	1.255	1.28			###	###	###
2005-Jul-14 Thu	1.25	1.255	1.25	1.25			67.1	67.1	###
2005-Jul-13 Wed	1.27	1.27	1.25	1.25	132,676	167,171	###	###	###
2005-Jul-12 Tue	1.26	1.27	1.26	1.27			78.3	78.3	###
2005-Jul-11 Mon	1.27	1.27	1.25	1.25			###	###	###
2005-Jul-08 Fri	1.24	1.27	1.23	###	119,624	###	###	###	0.0
2005-Jul-07 Thu	1.25	1.29	1.24	1.24			###	###	0.1
2005-Jul-06 Wed	1.23	1.23	1.23	1.23			71.5	71.5	0.1
2005-Jul-05 Tue	1.21	1.23	1.21	1.23			82.2	82.2	0.1
2005-Jul-04 Mon	###	1.21	###	1.21			87.3	87.3	###
2005-Jul-01 Fri	###	###	###	###			61.2	61.2	0.0
2005-Jun-30 Thu	1.175	1.2	1.175	###	328,875	###	###	###	0.0
2005-Jun-29 Wed	###	###	###	1.175	324,727	0	###	###	###
2005-Jun-28 Tue	###	###	###	###			24.0	24.0	0.0
2005-Jun-27 Mon	###	1.185	###	###			35.1	35.1	0.0
2005-Jun-24 Fri	1.2	1.2	###	###	169,885	###	20.5	20.5	0.0
2005-Jun-23 Thu	1.21	1.21	1.2	1.2	161,554	194,672	###	###	0.1
2005-Jun-22 Wed	1.21	1.22	1.21	1.21			###	###	###
2005-Jun-21 Tue	1.23	1.24	1.21	1.22	165,056	###	31.6	31.6	0.1
2005-Jun-20 Mon	###	###	1.22	1.22	79,774	###	###	###	0.1
2005-Jun-17 Fri	1.23	1.25	1.23	1.23	53,841	###	###	###	0.1
2005-Jun-16 Thu	1.24	1.25	1.23	1.23			###	###	0.1
2005-Jun-15 Wed	1.23	1.25	1.23	1.25			###	###	###
2005-Jun-14 Tue	1.23	1.23	1.22	1.23	159,274	###	71.0	71.0	0.1
2005-Jun-10 Fri	1.23	1.23	1.23	1.23	31,851	39,176	###	###	0.1
2005-Jun-09 Thu	###	1.24	1.23	1.23			###	###	0.1
2005-Jun-08 Wed	1.24	1.25	1.23	1.23	69,989	86,786	25.3	25.3	0.1
2005-Jun-07 Tue	1.24	1.24	1.22	1.23			27.5	27.5	0.1
2005-Jun-06 Mon	1.22	1.24	1.22	1.24	80,976	###	###	###	0.1
2005-Jun-03 Fri	1.23	1.23	###	1.22	124,757	76,725	23.9	23.9	0.1
2005-Jun-02 Thu	###	1.23	###	1.23	135,545	###	###	###	0.1
2005-Jun-01 Wed	1.21	1.22	1.21	1.22			74.9	74.9	0.1
2005-May-31 Tue	###	1.21	1.2	1.21			###	###	###
2005-May-30 Mon	###	###	###	###	67,982	0	###	###	0.0
2005-May-27 Fri	###	###	###	###	101,078	0	###	###	0.0
2005-May-26 Thu	1.21	###	###	###	55,989	0	72.1	72.1	0.0
2005-May-25 Wed	1.21	###	###	###			###	###	0.0
2005-May-24 Tue	1.21	1.21	1.21	1.21			65.5	65.5	###
2005-May-23 Mon	###	###	###	###	52,555	0	22.1	22.1	0.0
2005-May-20 Fri	1.22	1.22	###	###	20,371	12,426	###	###	0.0
2005-May-19 Thu	###	1.22	###	###	33,146	###	65.7	65.7	0.0
2005-May-18 Wed	1.22	1.22	1.22	1.22			###	###	0.1
2005-May-17 Tue	1.21	1.22	1.21	1.22			###	###	0.1
2005-May-16 Mon	1.22	1.22	###	###	50,950	31,079	###	###	0.0
2005-May-13 Fri	1.22	1.22	1.21	1.22			68.6	68.6	0.1
2005-May-12 Thu	1.21	1.22	1.21	1.22	100,453	122,050	###	###	0.1
2005-May-11 Wed	###	1.22	###	1.22	39,277	23,958	70.3	70.3	0.1
2005-May-10 Tue	###	1.22	1.2	###	47,259	57,183	72.8	72.8	0.0
2005-May-09 Mon	1.21	1.22	1.2	1.22			###	###	0.1
2005-May-06 Fri	1.22	1.22	1.2	1.2			16.7	16.7	0.1
2005-May-05 Thu	1.2	1.21	1.2	1.21			###	###	###
2005-May-04 Wed	1.21	1.21	1.2	1.2	141,974	171,078	###	###	0.1
2005-May-03 Tue	1.21	1.21	1.2	1.2	60,543	72,954	38.8	38.8	0.1
2005-May-02 Mon	###	###	1.21	1.21	17,250	###	35.8	35.8	###
2005-Apr-29 Fri	###	1.23	1.21	1.23	116,047	141,577	###	###	0.1
2005-Apr-28 Thu	###	1.22	###	###			74.0	74.0	0.0
2005-Apr-27 Wed	1.21	1.23	1.21	1.23	37,640	45,920	86.2	86.2	0.1
2005-Apr-26 Tue	1.21	1.22	1.2	1.2	137,286	###	37.7	37.7	0.1
2005-Apr-22 Fri	1.21	1.22	###	1.21	69,556	42,429	71.3	71.3	###
2005-Apr-21 Thu	1.22	1.225	1.21	1.21	35,723	###	28.5	28.5	###
2005-Apr-20 Wed	1.23	1.23	1.22	1.22			29.1	29.1	0.1
2005-Apr-19 Tue	1.22	1.23	1.21	1.23			61.4	61.4	0.1
2005-Apr-18 Mon	1.22	1.23	1.22	1.22	73,123	89,575	###	###	0.1
2005-Apr-15 Fri	1.225	1.23	1.22	1.22			###	###	0.1
2005-Apr-14 Thu	1.23	1.24	1.23	###	83,470	103,085	81.8	81.8	0.0
2005-Apr-13 Wed	1.23	1.24	1.225	1.225			###	###	0.1
2005-Apr-12 Tue	1.24	1.24	1.225	1.225	33,050	###	23.2	23.2	0.1
2005-Apr-11 Mon	1.23	1.25	1.23	1.23			77.6	77.6	0.1
2005-Apr-08 Fri	1.225	1.245	1.225	1.245	10,979	13,559	81.3	81.3	0.1
2005-Apr-07 Thu	1.245	1.25	1.21	1.24	119,954	147,543	###	###	0.1
2005-Apr-06 Wed	1.225	1.24	1.225	1.24			82.4	82.4	0.1
2005-Apr-05 Tue	1.22	1.225	1.22	1.225			###	###	0.1
2005-Apr-04 Mon	1.21	1.21	1.21	1.21	10,885	13,170	76.8	76.8	###
2005-Apr-01 Fri	1.22	1.22	1.2	###	128,382	155,342	###	###	0.0
2005-Mar-31 Thu	1.22	1.26	1.22	1.26			###	###	###
2005-Mar-30 Wed	1.22	1.22	1.21	1.21	116,776	141,882	###	###	###
2005-Mar-29 Tue	1.21	1.23	1.21	1.22			###	###	0.1
2005-Mar-24 Thu	1.22	1.23	1.21	1.21			###	###	###
2005-Mar-23 Wed	1.21	1.23	1.21	1.23			89.2	89.2	0.1
2005-Mar-22 Tue	1.21	1.22	1.2	1.2			###	###	0.1
2005-Mar-21 Mon	1.2	1.21	1.2	1.2	91,770	110,582	###	###	0.1
2005-Mar-18 Fri	1.2	1.2	###	1.2	93,843	###	64.3	64.3	0.1
2005-Mar-17 Thu	1.21	1.21	###	1.21			###	###	###
2005-Mar-16 Wed	1.2	1.21	###	1.2	170,428	###	70.2	70.2	0.1
2005-Mar-15 Tue	1.2	1.21	1.2	1.2			###	###	0.1
2005-Mar-14 Mon	1.21	1.21	###	###			###	###	0.0
2005-Mar-11 Fri	1.22	1.22	1.2	1.2			###	###	0.1
2005-Mar-10 Thu	1.22	1.23	1.21	1.21			28.9	28.9	###
2005-Mar-09 Wed	1.22	1.23	1.22	1.23			###	###	0.1
2005-Mar-08 Tue	1.21	1.23	1.21	1.23	231,084	281,922	81.7	81.7	0.1
2005-Mar-07 Mon	1.22	1.23	1.21	1.21	126,959	154,889	###	###	###
2005-Mar-04 Fri	1.24	1.24	1.22	1.23			###	###	0.1
2005-Mar-03 Thu	1.23	1.24	1.22	1.23			68.5	68.5	0.1
2005-Mar-02 Wed	1.25	1.25	1.22	1.23	123,550	152,584	20.4	20.4	0.1
2005-Mar-01 Tue	1.24	1.25	1.24	1.25			77.8	77.8	###
2005-Feb-28 Mon	1.25	###	1.25	1.29			88.8	88.8	0.1
2005-Feb-25 Fri	1.25	1.25	1.22	1.25			###	###	###
2005-Feb-24 Thu	1.25	1.26	1.25	1.25	57,450	###	###	###	###
2005-Feb-23 Wed	1.25	1.26	1.24	1.25			77.6	77.6	###
2005-Feb-22 Tue	1.26	1.26	1.25	1.25			###	###	###
2005-Feb-21 Mon	1.27	1.28	1.26	1.26	40,255	51,123	###	###	###
2005-Feb-18 Fri	1.27	###	1.27	###	19,952	###	###	###	0.0
2005-Feb-17 Thu	1.28	###	1.27	###			82.0	82.0	0.0
2005-Feb-16 Wed	1.27	1.29	1.27	1.27			73.6	73.6	###
2005-Feb-15 Tue	1.29	1.29	1.28	1.28	62,250	###	###	###	###
2005-Feb-14 Mon	1.29	###	1.29	1.29			###	###	0.1
2005-Feb-11 Fri	1.28	1.29	1.28	1.29			70.8	70.8	0.1
2005-Feb-10 Thu	1.28	1.29	1.28	1.28			74.2	74.2	###
2005-Feb-09 Wed	1.29	###	1.28	1.28			31.8	31.8	###
2005-Feb-08 Tue	1.29	###	1.28	###			77.6	77.6	0.0
2005-Feb-07 Mon	1.29	1.29	1.29	1.29			###	###	0.1
2005-Feb-04 Fri	1.27	1.29	1.27	1.29			84.1	84.1	0.1
2005-Feb-03 Thu	1.27	1.27	1.27	1.27	71	###	###	###	###
2005-Feb-02 Wed	1.27	1.29	1.27	1.29			82.1	82.1	0.1
2005-Feb-01 Tue	1.29	1.29	1.26	1.26	156,420	###	16.4	16.4	###
2005-Jan-31 Mon	1.25	1.26	1.25	1.26	69,683	87,452	78.8	78.8	###
2005-Jan-28 Fri	1.28	1.29	1.23	1.23	111,250	140,175	###	###	0.1
2005-Jan-27 Thu	1.24	1.29	1.24	1.29			###	###	0.1
2005-Jan-25 Tue	1.24	1.24	1.2	1.24			72.2	72.2	0.1
2005-Jan-24 Mon	1.24	1.24	1.23	1.24			###	###	0.1
2005-Jan-21 Fri	1.22	1.24	1.21	1.24	81,423	99,743	###	###	0.1
2005-Jan-20 Thu	1.2	1.21	1.2	1.21			80.2	80.2	###
2005-Jan-19 Wed	1.2	1.22	1.2	1.2	127,974	154,848	75.6	75.6	0.1
2005-Jan-18 Tue	1.2	1.21	1.2	1.2	752,343	906,573	74.6	74.6	0.1
2005-Jan-17 Mon	###	1.2	###	###			###	###	0.0
2005-Jan-14 Fri	###	1.2	###	###			72.0	72.0	0.0
2005-Jan-13 Thu	###	###	###	###	254,582	0	69.1	69.1	0.0
2005-Jan-12 Wed	###	###	###	###			###	###	0.0
2005-Jan-11 Tue	###	###	###	###	87,040	0	###	###	0.0
2005-Jan-10 Mon	###	###	###	###			###	###	0.0
2005-Jan-07 Fri	###	###	###	###			###	###	0.0
2005-Jan-06 Thu	###	###	###	###			69.0	69.0	0.0
2005-Jan-05 Wed	###	###	###	###	63,921	0	###	###	0.0
2005-Jan-04 Tue	###	###	###	###	49,825	0	###	###	0.0
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###	14,220	0	17.2	17.2	0.0
2004-Dec-29 Wed	###	###	###	###	42,371	0	###	###	0.0
2004-Dec-24 Fri	###	###	###	###	106,725	0	9.9	9.9	0.0
2004-Dec-23 Thu	###	###	###	###			70.0	70.0	0.0
2004-Dec-22 Wed	###	###	###	###	194,670	0	75.3	75.3	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	###	###	###	###	162,083	0	###	###	0.0
2004-Dec-15 Wed	###	###	###	###			70.2	70.2	0.0
2004-Dec-14 Tue	###	###	###	###	80,242	0	###	###	0.0
2004-Dec-13 Mon	###	###	###	###			82.6	82.6	0.0
2004-Dec-10 Fri	###	###	###	###			71.4	71.4	0.0
2004-Dec-09 Thu	###	###	###	###			80.2	80.2	0.0
2004-Dec-08 Wed	###	###	###	###			###	###	0.0
2004-Dec-07 Tue	###	###	###	###	95,383	0	###	###	0.0
2004-Dec-06 Mon	###	###	###	###	115,425	0	###	###	0.0
2004-Dec-03 Fri	###	###	###	###	158,145	0	73.7	73.7	0.0
2004-Dec-02 Thu	###	###	###	###			###	###	0.0
2004-Dec-01 Wed	###	###	###	###			77.9	77.9	0.0
2004-Nov-30 Tue	###	###	###	###			###	###	0.0
2004-Nov-29 Mon	###	###	###	###	109,248	0	###	###	0.0
2004-Nov-26 Fri	###	###	###	###	121,582	0	###	###	0.0
2004-Nov-25 Thu	###	###	###	###	127,475	0	27.0	27.0	0.0
2004-Nov-24 Wed	###	###	###	###			###	###	0.0
2004-Nov-23 Tue	###	###	###	###	172,781	0	65.0	65.0	0.0
2004-Nov-22 Mon	###	###	###	###			77.6	77.6	0.0
2004-Nov-19 Fri	###	###	###	###	88,940	0	###	###	0.0
2004-Nov-18 Thu	1.2	1.2	###	###	91,920	55,152	18.0	18.0	0.0
2004-Nov-17 Wed	###	1.2	###	1.2	159,283	###	###	###	0.1
2004-Nov-16 Tue	1.2	1.2	###	###	149,178	###	30.8	30.8	0.0
2004-Nov-15 Mon	1.21	1.21	###	1.21	26,689	16,146	67.1	67.1	###
2004-Nov-12 Fri	###	1.21	###	1.21			###	###	###
2004-Nov-11 Thu	###	1.2	###	###			###	###	0.0
2004-Nov-10 Wed	1.2	1.2	###	###			17.5	17.5	0.0
2004-Nov-09 Tue	###	###	###	###	134,889	0	27.4	27.4	0.0
2004-Nov-08 Mon	###	1.2	###	###	134,082	80,449	###	###	0.0
2004-Nov-05 Fri	###	1.2	###	###			###	###	0.0
2004-Nov-04 Thu	###	###	###	###	252,341	0	###	###	0.0
2004-Nov-03 Wed	###	###	###	###			66.4	66.4	0.0
2004-Nov-02 Tue	1.2	1.2	###	1.2	19,340	###	###	###	0.1
2004-Nov-01 Mon	1.2	1.21	###	###	75,357	###	26.4	26.4	0.0
2004-Oct-29 Fri	1.21	1.21	1.2	1.21	63,349	###	66.1	66.1	###
2004-Oct-28 Thu	1.22	1.23	1.21	1.22	97,875	###	###	###	0.1
2004-Oct-27 Wed	###	1.22	###	1.21	102,272	62,385	82.4	82.4	###
2004-Oct-26 Tue	###	###	###	###			###	###	0.0
2004-Oct-25 Mon	###	1.2	###	1.2			84.3	84.3	0.1
2004-Oct-22 Fri	###	1.2	###	###	51,571	30,942	###	###	0.0
2004-Oct-21 Thu	###	###	###	###	66,527	0	###	###	0.0
2004-Oct-20 Wed	###	###	###	###			###	###	0.0
2004-Oct-19 Tue	###	1.2	###	###			70.8	70.8	0.0
2004-Oct-18 Mon	###	###	###	###	85,080	0	###	###	0.0
2004-Oct-15 Fri	###	1.2	###	###			21.3	21.3	0.0
2004-Oct-14 Thu	###	1.2	###	###	97,523	###	###	###	0.0
2004-Oct-13 Wed	###	###	###	###			###	###	0.0
2004-Oct-12 Tue	###	###	###	###	116,028	0	65.1	65.1	0.0
2004-Oct-11 Mon	###	###	###	###	111,149	0	69.7	69.7	0.0
2004-Oct-08 Fri	###	###	###	###			69.5	69.5	0.0
2004-Oct-07 Thu	###	###	###	###			###	###	0.0
2004-Oct-06 Wed	###	###	###	###			69.2	69.2	0.0
2004-Oct-05 Tue	###	###	###	###	30,774	0	###	###	0.0
2004-Oct-04 Mon	###	###	###	###	184,481	0	###	###	0.0
2004-Oct-01 Fri	###	###	###	###			70.8	70.8	0.0
2004-Sep-30 Thu	###	###	###	###			###	###	0.0
2004-Sep-29 Wed	###	###	###	###			65.6	65.6	0.0
2004-Sep-28 Tue	###	###	###	###			76.4	76.4	0.0
2004-Sep-27 Mon	###	###	###	###			###	###	0.0
2004-Sep-24 Fri	###	###	###	###			16.3	16.3	0.0
2004-Sep-23 Thu	###	###	###	###			###	###	0.0
2004-Sep-22 Wed	###	###	###	###			###	###	0.0
2004-Sep-21 Tue	###	###	###	###			66.5	66.5	0.0
2004-Sep-20 Mon	###	###	###	###			72.4	72.4	0.0
2004-Sep-17 Fri	###	###	###	###			73.7	73.7	0.0
2004-Sep-16 Thu	###	###	###	###			62.6	62.6	0.0
2004-Sep-15 Wed	###	###	###	###			25.5	25.5	0.0
2004-Sep-14 Tue	1.2	1.2	###	###			23.9	23.9	0.0
2004-Sep-13 Mon	###	1.2	###	1.2			###	###	0.1
2004-Sep-10 Fri	1.2	1.2	###	1.2	56,350	###	###	###	0.1
2004-Sep-09 Thu	###	1.2	###	###			###	###	0.0
2004-Sep-08 Wed	###	1.2	###	1.2			80.7	80.7	0.1
2004-Sep-07 Tue	###	1.2	###	1.2			78.8	78.8	0.1
2004-Sep-06 Mon	###	###	###	###	76,421	0	###	###	0.0
2004-Sep-03 Fri	###	###	###	###	51,229	0	###	###	0.0
2004-Sep-02 Thu	###	###	###	###	72,122	0	70.8	70.8	0.0
2004-Sep-01 Wed	###	###	###	###			77.0	77.0	0.0
2004-Aug-31 Tue	1.2	1.2	###	###			18.5	18.5	0.0
2004-Aug-30 Mon	1.22	1.23	1.2	1.2	205,520	###	###	###	0.1
2004-Aug-27 Fri	###	1.23	###	1.23	118,855	###	###	###	0.1
2004-Aug-26 Thu	###	1.2	###	###	174,029	###	70.6	70.6	0.0
2004-Aug-25 Wed	1.23	1.23	###	###			###	###	0.0
2004-Aug-24 Tue	1.23	1.23	1.21	1.23	31,550	###	###	###	0.1
2004-Aug-23 Mon	1.21	1.23	1.21	1.23	41,843	51,048	###	###	0.1
2004-Aug-20 Fri	1.22	1.23	1.21	1.21			22.1	22.1	###
2004-Aug-19 Thu	1.21	1.22	1.21	1.21			###	###	###
2004-Aug-18 Wed	1.22	1.22	1.22	1.22	12,727	15,526	75.6	75.6	0.1
2004-Aug-17 Tue	1.21	1.22	1.2	1.22			80.1	80.1	0.1
2004-Aug-16 Mon	1.22	1.23	1.21	1.21	94,427	###	###	###	###
2004-Aug-13 Fri	1.23	1.23	1.22	1.22	64,270	###	###	###	0.1
2004-Aug-12 Thu	1.24	1.24	1.23	1.23			26.8	26.8	0.1
2004-Aug-11 Wed	1.24	1.25	1.22	1.24			71.4	71.4	0.1
2004-Aug-10 Tue	1.23	1.24	1.22	1.24	220,272	###	###	###	0.1
2004-Aug-09 Mon	1.21	1.25	1.21	1.25	86,944	106,941	94.0	94.0	###
2004-Aug-06 Fri	1.24	1.25	1.22	1.22			###	###	0.1
2004-Aug-05 Thu	1.24	1.26	1.23	1.24	163,981	204,156	69.9	69.9	0.1
2004-Aug-04 Wed	1.2	1.23	1.2	1.23	79,278	96,322	###	###	0.1
2004-Aug-03 Tue	###	1.2	###	###			###	###	0.0
2004-Aug-02 Mon	1.2	1.2	###	###			###	###	0.0
2004-Jul-30 Fri	1.21	1.21	1.2	1.2			###	###	0.1
2004-Jul-29 Thu	1.2	1.21	###	1.21	91,078	###	###	###	###
2004-Jul-28 Wed	###	1.2	###	###	32,257	19,354	###	###	0.0
2004-Jul-27 Tue	###	###	###	###			###	###	0.0
2004-Jul-26 Mon	###	###	###	###			29.2	29.2	0.0
2004-Jul-23 Fri	###	1.2	###	###	215,946	###	###	###	0.0
2004-Jul-22 Thu	###	###	###	###	104,028	0	###	###	0.0
2004-Jul-21 Wed	###	###	###	###			76.9	76.9	0.0
2004-Jul-20 Tue	###	###	###	###	70,024	0	31.4	31.4	0.0
2004-Jul-19 Mon	###	###	###	###			22.3	22.3	0.0
2004-Jul-16 Fri	###	###	###	###			###	###	0.0
2004-Jul-15 Thu	###	###	###	###			73.4	73.4	0.0
2004-Jul-14 Wed	###	###	###	###	174,020	0	###	###	0.0
2004-Jul-13 Tue	###	1.22	###	###	76,720	###	25.2	25.2	0.0
2004-Jul-12 Mon	###	###	###	###			80.6	80.6	0.0
2004-Jul-09 Fri	###	###	###	###	145,655	0	###	###	0.0
2004-Jul-08 Thu	###	###	###	###			67.6	67.6	0.0
2004-Jul-07 Wed	###	###	###	###			12.6	12.6	0.0
2004-Jul-06 Tue	###	###	###	###			19.4	19.4	0.0
2004-Jul-05 Mon	###	###	###	###	112,244	0	66.4	66.4	0.0
2004-Jul-02 Fri	###	###	###	###	43,459	0	###	###	0.0
2004-Jul-01 Thu	###	###	###	###			74.2	74.2	0.0
2004-Jun-30 Wed	###	###	###	###	131,982	0	###	###	0.0
2004-Jun-29 Tue	###	###	###	###			77.3	77.3	0.0
2004-Jun-28 Mon	###	###	###	###			80.6	80.6	0.0
2004-Jun-25 Fri	###	###	###	###	134,420	0	26.4	26.4	0.0
2004-Jun-24 Thu	###	###	###	###			###	###	0.0
2004-Jun-23 Wed	###	###	###	###			24.7	24.7	0.0
2004-Jun-22 Tue	###	###	###	###	158,570	0	27.1	27.1	0.0
2004-Jun-21 Mon	###	###	###	###			###	###	0.0
2004-Jun-18 Fri	###	###	###	###			77.3	77.3	0.0
2004-Jun-17 Thu	###	###	###	###	231,972	0	17.4	17.4	0.0
2004-Jun-16 Wed	###	###	###	###			###	###	0.0
2004-Jun-15 Tue	###	###	###	###			90.2	90.2	0.0
2004-Jun-14 Mon	###	###	###	###			85.2	85.2	0.0
2004-Jun-11 Fri	###	###	###	###			85.2	85.2	0.0
2004-Jun-10 Thu	###	###	###	###			###	###	0.0
2004-Jun-09 Wed	###	###	###	###	238,578	0	###	###	0.0
2004-Jun-08 Tue	###	###	###	###			28.5	28.5	0.0
2004-Jun-07 Mon	###	###	###	###	81,750	0	###	###	0.0
2004-Jun-04 Fri	###	###	###	###	198,025	0	###	###	0.0
2004-Jun-03 Thu	###	###	###	###			79.9	79.9	0.0
2004-Jun-02 Wed	###	###	###	###			69.5	69.5	0.0
2004-Jun-01 Tue	###	###	###	###	188,155	0	###	###	0.0
2004-May-31 Mon	###	###	###	###	255,122	0	###	###	0.0
2004-May-28 Fri	###	###	###	###	110,920	0	68.5	68.5	0.0
2004-May-27 Thu	###	###	###	###			64.3	64.3	0.0
2004-May-26 Wed	###	###	###	###			22.4	22.4	0.0
2004-May-25 Tue	###	###	###	###			###	###	0.0
2004-May-24 Mon	###	###	###	###			76.7	76.7	0.0
2004-May-21 Fri	###	###	###	###			20.1	20.1	0.0
2004-May-20 Thu	###	###	###	###			79.0	79.0	0.0
2004-May-19 Wed	###	###	###	###	124,328	0	74.0	74.0	0.0
2004-May-18 Tue	###	###	###	###			###	###	0.0
2004-May-17 Mon	###	###	###	###			###	###	0.0
2004-May-14 Fri	###	###	###	###	50,988	0	###	###	0.0
2004-May-13 Thu	###	###	###	###			###	###	0.0
2004-May-12 Wed	###	###	###	###	59,359	0	###	###	0.0
2004-May-11 Tue	###	###	###	###	94,141	0	79.0	79.0	0.0
2004-May-10 Mon	###	###	###	###			###	###	0.0
2004-May-07 Fri	###	###	###	###			81.5	81.5	0.0
2004-May-06 Thu	###	###	###	###			###	###	0.0
2004-May-05 Wed	###	###	###	###	61,250	0	###	###	0.0
2004-May-04 Tue	###	###	###	###			###	###	0.0
2004-May-03 Mon	###	###	###	###			###	###	0.0
2004-Apr-30 Fri	###	###	###	###			###	###	0.0
2004-Apr-29 Thu	###	###	###	###	62,750	0	79.6	79.6	0.0
2004-Apr-28 Wed	###	###	###	###	116,025	0	###	###	0.0
2004-Apr-27 Tue	###	###	###	###			81.0	81.0	0.0
2004-Apr-26 Mon	###	###	###	###	35,885	0	###	###	0.0
2004-Apr-23 Fri	###	###	###	###			15.4	15.4	0.0
2004-Apr-22 Thu	###	###	###	###			84.0	84.0	0.0
2004-Apr-21 Wed	###	###	###	###	175,657	0	33.0	33.0	0.0
2004-Apr-20 Tue	###	###	###	###	7,150	0	84.8	84.8	0.0
2004-Apr-19 Mon	###	###	###	###	48,525	0	88.0	88.0	0.0
2004-Apr-16 Fri	###	###	###	###	187,881	0	79.1	79.1	0.0
2004-Apr-15 Thu	###	###	###	###			21.3	21.3	0.0
2004-Apr-14 Wed	###	###	###	###			73.6	73.6	0.0
2004-Apr-13 Tue	###	###	###	###			###	###	0.0
2004-Apr-08 Thu	###	###	###	###			9.3	9.3	0.0
2004-Apr-07 Wed	###	###	###	###			77.0	77.0	0.0
2004-Apr-06 Tue	###	###	###	###			###	###	0.0
2004-Apr-05 Mon	###	###	###	###			79.4	79.4	0.0
2004-Apr-02 Fri	###	###	###	###			###	###	0.0
2004-Apr-01 Thu	###	###	###	###			###	###	0.0
2004-Mar-31 Wed	###	###	###	###	179,172	0	68.6	68.6	0.0
2004-Mar-30 Tue	###	###	###	###	129,985	0	70.1	70.1	0.0
2004-Mar-29 Mon	###	###	###	###	129,782	0	80.1	80.1	0.0
2004-Mar-26 Fri	###	###	###	###			81.6	81.6	0.0
2004-Mar-25 Thu	###	###	###	###	162,746	0	###	###	0.0
2004-Mar-24 Wed	###	###	###	###	170,343	0	###	###	0.0
2004-Mar-23 Tue	###	###	###	###	96,081	0	79.2	79.2	0.0
2004-Mar-22 Mon	###	###	###	###	146,858	0	75.5	75.5	0.0
2004-Mar-19 Fri	###	###	###	###	47,422	0	68.6	68.6	0.0
2004-Mar-18 Thu	###	###	###	###	114,083	0	###	###	0.0
2004-Mar-17 Wed	###	###	###	###	154,822	0	23.9	23.9	0.0
2004-Mar-16 Tue	###	###	###	###			###	###	0.0
2004-Mar-15 Mon	###	###	###	###	65,648	0	22.1	22.1	0.0
2004-Mar-12 Fri	###	###	###	###			###	###	0.0
2004-Mar-11 Thu	###	###	###	###	76,875	0	72.2	72.2	0.0
2004-Mar-10 Wed	###	###	###	###			75.0	75.0	0.0
2004-Mar-09 Tue	###	###	###	###			###	###	0.0
2004-Mar-08 Mon	###	###	###	###			24.2	24.2	0.0
2004-Mar-05 Fri	1.24	1.24	1.22	1.23			###	###	0.1
2004-Mar-04 Thu	###	###	###	###	49,045	0	###	###	0.0
2004-Mar-03 Wed	###	###	###	###			71.3	71.3	0.0
2004-Mar-02 Tue	###	###	###	###			###	###	0.0
2004-Mar-01 Mon	###	###	###	###			29.2	29.2	0.0
2004-Feb-27 Fri	###	###	###	###			###	###	0.0
2004-Feb-26 Thu	###	###	###	###			31.1	31.1	0.0
2004-Feb-25 Wed	###	###	###	###			###	###	0.0
2004-Feb-24 Tue	###	###	###	###	70,455	0	###	###	0.0
2004-Feb-23 Mon	###	###	###	###	66,725	0	###	###	0.0
2004-Feb-20 Fri	###	###	###	###	166,557	0	###	###	0.0
2004-Feb-19 Thu	###	###	###	###			###	###	0.0
2004-Feb-18 Wed	1.2	1.2	###	###	176,950	106,170	12.0	12.0	0.0
2004-Feb-17 Tue	###	1.21	###	###	53,350	32,276	73.4	73.4	0.0
2004-Feb-16 Mon	###	1.2	###	1.2	97,127	58,276	###	###	0.1
2004-Feb-13 Fri	###	###	###	###			###	###	0.0
2004-Feb-12 Thu	###	1.2	###	1.2	78,779	###	###	###	0.1
2004-Feb-11 Wed	###	###	###	###			###	###	0.0
2004-Feb-10 Tue	###	###	###	###	157,050	0	###	###	0.0
2004-Feb-09 Mon	###	1.2	###	###			84.5	84.5	0.0
2004-Feb-06 Fri	###	###	###	###	258,385	0	73.9	73.9	0.0
2004-Feb-05 Thu	###	###	###	###	225,986	0	74.1	74.1	0.0
2004-Feb-04 Wed	###	###	###	###	501,328	0	90.7	90.7	0.0
2004-Feb-03 Tue	###	###	###	###			75.7	75.7	0.0
2004-Feb-02 Mon	###	###	###	###			###	###	0.0
2004-Jan-30 Fri	###	###	###	###			###	###	0.0
2004-Jan-29 Thu	###	###	###	###			###	###	0.0
2004-Jan-28 Wed	###	###	###	###			74.8	74.8	0.0
2004-Jan-27 Tue	###	###	###	###			###	###	0.0
2004-Jan-23 Fri	###	###	###	###			64.1	64.1	0.0
2004-Jan-22 Thu	###	###	###	###			75.0	75.0	0.0
2004-Jan-21 Wed	###	###	###	###			70.2	70.2	0.0
2004-Jan-20 Tue	###	###	###	###	225,282	0	25.3	25.3	0.0
2004-Jan-19 Mon	###	###	###	###	133,944	0	84.9	84.9	0.0
2004-Jan-16 Fri	###	###	###	###	179,153	0	85.3	85.3	0.0
2004-Jan-15 Thu	###	###	###	###	364,676	0	68.6	68.6	0.0
2004-Jan-14 Wed	###	###	###	###			17.3	17.3	0.0
2004-Jan-13 Tue	###	###	###	###			###	###	0.0
2004-Jan-12 Mon	###	###	###	###			###	###	0.0
2004-Jan-09 Fri	###	###	###	###			###	###	0.0
2004-Jan-08 Thu	###	###	###	###	74,742	0	###	###	0.0
2004-Jan-07 Wed	###	###	###	###	58,421	0	31.2	31.2	0.0
2004-Jan-06 Tue	###	###	###	###			81.7	81.7	0.0
2004-Jan-05 Mon	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	###	###	###	###	119,673	0	###	###	0.0
2003-Dec-30 Tue	###	###	###	###			###	###	0.0
2003-Dec-29 Mon	###	###	###	###	97,070	0	83.6	83.6	0.0
2003-Dec-24 Wed	###	###	###	###			###	###	0.0
2003-Dec-23 Tue	###	###	###	###	150,820	0	73.6	73.6	0.0
2003-Dec-22 Mon	###	###	###	###			83.2	83.2	0.0
2003-Dec-19 Fri	###	###	###	###	28,248	0	24.3	24.3	0.0
2003-Dec-18 Thu	###	###	###	###			78.4	78.4	0.0
2003-Dec-17 Wed	###	###	###	###	39,478	0	19.0	19.0	0.0
2003-Dec-16 Tue	###	###	###	###			###	###	0.0
2003-Dec-15 Mon	###	###	###	###	92,972	0	85.1	85.1	0.0
2003-Dec-12 Fri	###	###	###	###	124,746	0	###	###	0.0
2003-Dec-11 Thu	###	###	###	###			76.2	76.2	0.0
2003-Dec-10 Wed	###	###	###	###	37,259	0	29.9	29.9	0.0
2003-Dec-09 Tue	###	###	###	###			29.8	29.8	0.0
2003-Dec-08 Mon	###	###	###	###			25.7	25.7	0.0
2003-Dec-05 Fri	###	###	###	###	47,655	0	70.4	70.4	0.0
2003-Dec-04 Thu	###	###	###	###	75,025	0	###	###	0.0
2003-Dec-03 Wed	###	###	###	###	151,925	0	###	###	0.0
2003-Dec-02 Tue	###	###	###	###	135,185	0	79.5	79.5	0.0
2003-Dec-01 Mon	###	###	###	###	54,250	0	78.2	78.2	0.0
2003-Nov-28 Fri	###	###	###	###	55,584	0	###	###	0.0
2003-Nov-27 Thu	###	###	###	###			73.5	73.5	0.0
2003-Nov-26 Wed	###	###	###	###			17.1	17.1	0.0
2003-Nov-25 Tue	###	###	###	###			###	###	0.0
2003-Nov-24 Mon	###	###	###	###			73.7	73.7	0.0
2003-Nov-21 Fri	###	###	###	###	111,989	0	33.0	33.0	0.0
2003-Nov-20 Thu	###	###	###	###			###	###	0.0
2003-Nov-19 Wed	###	###	###	###	108,073	0	###	###	0.0
2003-Nov-18 Tue	###	###	###	###	110,877	0	###	###	0.0