(TGR) TASSAL GROUP LIMITED Daily Prices Page 8

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Sun 25-May-25 09:53:56 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

(TGR) TASSAL GROUP LIMITED Daily Prices Page 8...

TOC Company Info for TGR Limits

Company Details for (TGR) TASSAL GROUP LIMITED

Listing Code	TGR
Listing Name	TASSAL GROUP LIMITED
GICS Sector	Food
ISIN Name	TASSAL GROUP LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TGR4

Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for TGR .. Wednesday 9th November 2022

TGR 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	###	9	0.0
MAX	5.25	15,492,552	99.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TGR Bottom

<< Previous 1 2 3 4 5 6 7 8

End of day Prices (full format),

600 Days for (TGR) TASSAL GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Jan-13 Fri	1.21	1.28	1.21	1.25	4,735,385	5,895,554	88.3	88.3	###
2006-Jan-12 Thu	###	###	###	###			77.6	77.6	0.0
2006-Jan-11 Wed	###	###	###	###			73.3	73.3	0.0
2006-Jan-10 Tue	###	###	###	###			###	###	0.0
2006-Jan-09 Mon	###	###	###	###	79,120	0	###	###	0.0
2006-Jan-06 Fri	###	1.2	###	###	53,620	32,172	###	###	0.0
2006-Jan-05 Thu	###	###	###	###			72.6	72.6	0.0
2006-Jan-04 Wed	###	###	###	###			###	###	0.0
2006-Jan-03 Tue	1.185	###	1.185	###	21,841	12,940	68.0	68.0	0.0
2005-Dec-30 Fri	###	###	###	###	23,524	0	###	###	0.0
2005-Dec-29 Thu	###	###	###	###	67,254	0	###	###	0.0
2005-Dec-28 Wed	1.155	###	###	###			66.1	66.1	0.0
2005-Dec-27 Tue	###	###	###	###	13,225	0	###	###	0.0
2005-Dec-23 Fri	###	###	###	###	13,225	0	###	###	0.0
2005-Dec-22 Thu	###	1.2	###	###	30,177	###	###	###	0.0
2005-Dec-21 Wed	###	###	###	###			###	###	0.0
2005-Dec-20 Tue	###	###	###	###			26.1	26.1	0.0
2005-Dec-19 Mon	###	###	###	###			###	###	0.0
2005-Dec-16 Fri	###	###	###	###			17.5	17.5	0.0
2005-Dec-15 Thu	###	###	###	1.175	33,986	0	77.2	77.2	###
2005-Dec-14 Wed	###	1.185	###	###			67.8	67.8	0.0
2005-Dec-13 Tue	###	###	###	1.175			27.7	27.7	###
2005-Dec-12 Mon	###	###	###	###			25.8	25.8	0.0
2005-Dec-09 Fri	1.185	###	###	###	59,456	0	27.2	27.2	0.0
2005-Dec-08 Thu	###	###	###	###	14,550	0	###	###	0.0
2005-Dec-07 Wed	###	1.2	1.185	1.2			###	###	0.1
2005-Dec-06 Tue	1.2	1.2	###	1.2	31,541	18,924	###	###	0.1
2005-Dec-05 Mon	1.2	1.21	###	1.2			###	###	0.1
2005-Dec-02 Fri	1.185	1.21	1.185	###	24,780	29,674	73.7	73.7	0.0
2005-Dec-01 Thu	###	1.21	###	###			19.3	19.3	0.0
2005-Nov-30 Wed	1.21	1.21	1.2	1.21			###	###	###
2005-Nov-29 Tue	1.21	1.21	1.2	1.2	92,625	###	31.5	31.5	0.1
2005-Nov-28 Mon	###	1.24	###	###	241,629	###	76.4	76.4	0.0
2005-Nov-25 Fri	###	###	###	###	89,047	0	###	###	0.0
2005-Nov-24 Thu	###	###	###	###			83.5	83.5	0.0
2005-Nov-23 Wed	###	###	###	###	118,656	0	###	###	0.0
2005-Nov-22 Tue	###	###	###	###	79,640	0	###	###	0.0
2005-Nov-21 Mon	###	###	###	###	322,427	0	###	###	0.0
2005-Nov-18 Fri	###	###	###	###			###	###	0.0
2005-Nov-17 Thu	###	###	###	###			14.1	14.1	0.0
2005-Nov-16 Wed	###	###	###	###			68.4	68.4	0.0
2005-Nov-15 Tue	###	###	###	###			74.6	74.6	0.0
2005-Nov-14 Mon	###	###	###	###			###	###	0.0
2005-Nov-11 Fri	###	###	###	###	28,483	0	###	###	0.0
2005-Nov-10 Thu	###	###	###	###			###	###	0.0
2005-Nov-09 Wed	###	###	###	###			73.4	73.4	0.0
2005-Nov-08 Tue	###	###	###	###			68.7	68.7	0.0
2005-Nov-07 Mon	###	###	###	###	631,851	0	19.9	19.9	0.0
2005-Nov-04 Fri	###	###	###	###	255,256	0	86.1	86.1	0.0
2005-Nov-03 Thu	###	###	###	###	881,473	0	96.4	96.4	0.0
2005-Nov-02 Wed	###	###	###	###			###	###	0.0
2005-Nov-01 Tue	###	###	###	###	12,126	0	###	###	0.0
2005-Oct-31 Mon	###	###	###	###	29,155	0	###	###	0.0
2005-Oct-28 Fri	1	###	###	###	55,949	0	###	###	0.0
2005-Oct-27 Thu	1	1	1	1			###	###	###
2005-Oct-26 Wed	1	1	1	1			63.6	63.6	###
2005-Oct-25 Tue	###	1	###	1	58,246	29,123	78.2	78.2	###
2005-Oct-24 Mon	0.985	0.985	0.985	0.985			###	###	###
2005-Oct-21 Fri	###	###	###	###			###	###	0.0
2005-Oct-20 Thu	###	###	0.985	0.985			###	###	###
2005-Oct-19 Wed	0.985	0.985	0.985	0.985			###	###	###
2005-Oct-18 Tue	1	1	1	1	520	520	###	###	###
2005-Oct-17 Mon	###	###	###	###			###	###	0.0
2005-Oct-14 Fri	###	###	###	###	37,050	0	###	###	0.0
2005-Oct-13 Thu	###	###	###	###			70.9	70.9	0.0
2005-Oct-12 Wed	0.985	0.985	0.985	0.985			65.0	65.0	###
2005-Oct-11 Tue	###	###	###	###			###	###	0.0
2005-Oct-10 Mon	###	###	###	###			###	###	0.0
2005-Oct-07 Fri	###	###	###	###			59.3	59.3	0.0
2005-Oct-06 Thu	0.985	###	0.975	0.975	41,945	20,448	42.0	42.0	###
2005-Oct-05 Wed	###	###	###	0.985			16.2	16.2	###
2005-Oct-04 Tue	###	###	###	###			20.0	20.0	0.0
2005-Oct-03 Mon	###	###	###	###			###	###	0.0
2005-Sep-30 Fri	###	###	###	###			67.7	67.7	0.0
2005-Sep-29 Thu	###	###	###	###			23.0	23.0	0.0
2005-Sep-28 Wed	###	###	###	###	200,474	0	2.0	2.0	0.0
2005-Sep-27 Tue	###	###	###	###			###	###	0.0
2005-Sep-26 Mon	###	###	###	###			65.4	65.4	0.0
2005-Sep-23 Fri	###	###	###	###			###	###	0.0
2005-Sep-22 Thu	1	###	1	###	81,124	###	###	###	0.0
2005-Sep-21 Wed	1	1	###	###	27,225	###	23.1	23.1	0.0
2005-Sep-20 Tue	###	###	###	###	9,080	0	###	###	0.0
2005-Sep-19 Mon	###	###	1	###			###	###	0.0
2005-Sep-16 Fri	###	###	###	###	0				0.0
2005-Sep-15 Thu	###	###	###	###	37,049	0	###	###	0.0
2005-Sep-14 Wed	###	###	###	###			67.0	67.0	0.0
2005-Sep-13 Tue	0.975	###	0.975	###			81.9	81.9	0.0
2005-Sep-12 Mon	###	1	###	###			78.7	78.7	0.0
2005-Sep-09 Fri	###	###	###	###	15,644	0	14.0	14.0	0.0
2005-Sep-08 Thu	###	###	###	###			86.7	86.7	0.0
2005-Sep-07 Wed	###	###	0.975	0.975	601,856	###	26.7	26.7	###
2005-Sep-06 Tue	###	###	###	###	0				0.0
2005-Sep-05 Mon	###	1	###	###			###	###	0.0
2005-Sep-02 Fri	###	1	###	1			75.1	75.1	###
2005-Sep-01 Thu	###	###	###	###			###	###	0.0
2005-Aug-31 Wed	###	###	###	###			87.9	87.9	0.0
2005-Aug-30 Tue	###	###	###	###	0				0.0
2005-Aug-29 Mon	###	###	###	###			81.8	81.8	0.0
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	###	0.925	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	###	###			###	###	0.0
2005-Aug-23 Tue	###	###	###	###			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	###	###	0.88	###			85.6	85.6	0.0
2005-Aug-16 Tue	###	###	###	###			65.7	65.7	0.0
2005-Aug-15 Mon	###	###	0.85	###			###	###	0.0
2005-Aug-12 Fri	###	###	0.925	0.955			28.6	28.6	0.1
2005-Aug-11 Thu	###	###	###	###	98,855	0	21.6	21.6	0.0
2005-Aug-10 Wed	0.88	###	0.88	###			###	###	0.0
2005-Aug-09 Tue	0.88	0.88	0.88	0.88			70.3	70.3	0.1
2005-Aug-08 Mon	0.85	0.88	0.85	0.88			###	###	0.1
2005-Aug-05 Fri	0.825	0.845	0.825	0.845			84.3	84.3	###
2005-Aug-04 Thu	###	0.83	0.81	###	39,658	###	###	###	0.0
2005-Aug-03 Wed	0.83	0.83	0.81	0.81	78,587	64,441	###	###	0.1
2005-Aug-02 Tue	0.83	0.84	0.83	0.83			###	###	###
2005-Aug-01 Mon	0.83	0.83	0.83	0.83			71.4	71.4	###
2005-Jul-29 Fri	0.85	0.85	0.85	0.85	0				###
2005-Jul-28 Thu	0.85	0.85	0.83	0.85			###	###	###
2005-Jul-27 Wed	0.84	0.85	0.83	0.83			22.2	22.2	###
2005-Jul-26 Tue	0.85	0.85	0.84	0.84	83,182	70,288	20.8	20.8	###
2005-Jul-25 Mon	0.85	0.85	0.85	0.85	0				###
2005-Jul-22 Fri	0.85	0.85	0.85	0.85			62.9	62.9	###
2005-Jul-21 Thu	0.85	0.88	0.85	0.85			###	###	###
2005-Jul-20 Wed	0.83	0.85	0.83	0.85			87.1	87.1	###
2005-Jul-19 Tue	0.84	0.84	0.84	0.84	0				###
2005-Jul-18 Mon	0.84	0.84	0.84	0.84	0				###
2005-Jul-15 Fri	0.84	0.84	0.84	0.84	0				###
2005-Jul-14 Thu	0.85	0.85	0.84	0.84			19.8	19.8	###
2005-Jul-13 Wed	0.84	0.85	0.84	0.84			###	###	###
2005-Jul-12 Tue	0.85	0.85	0.85	0.85			71.8	71.8	###
2005-Jul-11 Mon	0.86	0.86	0.85	0.85			20.0	20.0	###
2005-Jul-08 Fri	0.86	0.86	0.86	0.86			###	###	###
2005-Jul-07 Thu	###	###	0.86	0.86			###	###	###
2005-Jul-06 Wed	0.87	0.87	###	###			###	###	0.0
2005-Jul-05 Tue	0.87	0.87	0.87	0.87			68.3	68.3	0.1
2005-Jul-04 Mon	0.86	0.86	0.85	0.85	15,225	###	22.6	22.6	###
2005-Jul-01 Fri	0.89	0.89	0.89	0.89	0				###
2005-Jun-30 Thu	0.86	0.89	0.86	0.89			###	###	###
2005-Jun-29 Wed	0.85	0.86	0.84	0.86			80.5	80.5	###
2005-Jun-28 Tue	0.85	0.86	0.84	0.85			65.2	65.2	###
2005-Jun-27 Mon	0.875	0.875	0.85	0.855			###	###	###
2005-Jun-24 Fri	###	###	###	###	0				0.0
2005-Jun-23 Thu	0.87	0.87	###	###			35.1	35.1	0.0
2005-Jun-22 Wed	0.87	0.87	###	0.87			###	###	0.1
2005-Jun-21 Tue	0.875	0.875	0.87	0.87			###	###	0.1
2005-Jun-20 Mon	0.87	0.88	0.87	0.88	1,415,555	###	###	###	0.1
2005-Jun-17 Fri	0.88	0.88	0.855	0.87			###	###	0.1
2005-Jun-16 Thu	0.86	0.88	0.86	0.88	32,174	###	86.7	86.7	0.1
2005-Jun-15 Wed	0.86	0.86	0.86	0.86	9,052	7,784	69.2	69.2	###
2005-Jun-14 Tue	###	###	0.87	0.87	20,948	###	###	###	0.1
2005-Jun-10 Fri	###	###	0.89	0.89			21.8	21.8	###
2005-Jun-09 Thu	###	###	###	###			24.8	24.8	0.0
2005-Jun-08 Wed	###	###	###	###	3,389	0	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	###	0.925	###	###	89,240	41,273	###	###	0.0
2005-Jun-01 Wed	###	###	###	###	0				0.0
2005-May-31 Tue	0.89	###	0.89	###			###	###	0.0
2005-May-30 Mon	0.87	0.87	0.87	0.87			68.9	68.9	0.1
2005-May-27 Fri	###	###	0.88	0.88	19,670	8,654	###	###	0.1
2005-May-26 Thu	###	###	###	###			###	###	0.0
2005-May-25 Wed	###	###	###	###	44,870	0	31.2	31.2	0.0
2005-May-24 Tue	0.89	0.925	0.89	###	50,225	45,579	89.1	89.1	0.0
2005-May-23 Mon	0.85	0.88	0.85	0.88	289,183	250,143	###	###	0.1
2005-May-20 Fri	###	###	###	###	4,625	0	###	###	0.0
2005-May-19 Thu	###	###	0.82	0.82			###	###	0.1
2005-May-18 Wed	0.84	0.84	0.84	0.84			###	###	###
2005-May-17 Tue	0.82	0.83	0.82	0.83			###	###	###
2005-May-16 Mon	0.84	0.84	0.8	0.8			###	###	0.1
2005-May-13 Fri	0.84	0.84	0.84	0.84			68.6	68.6	###
2005-May-12 Thu	0.84	0.84	0.84	0.84	0				###
2005-May-11 Wed	###	0.84	0.8	0.84			92.5	92.5	###
2005-May-10 Tue	0.85	0.85	0.81	0.85	35,782	###	72.8	72.8	###
2005-May-09 Mon	0.86	0.86	0.85	0.86	140,127	###	###	###	###
2005-May-06 Fri	0.88	0.88	0.88	0.88			63.3	63.3	0.1
2005-May-05 Thu	0.86	0.88	0.86	0.88			87.6	87.6	0.1
2005-May-04 Wed	0.87	0.87	0.86	0.86	85,681	###	###	###	###
2005-May-03 Tue	0.88	0.88	0.87	0.87			35.8	35.8	0.1
2005-May-02 Mon	###	###	0.88	0.88			###	###	0.1
2005-Apr-29 Fri	###	###	###	###			80.1	80.1	0.0
2005-Apr-28 Thu	0.86	0.88	0.85	0.88	66,022	###	87.6	87.6	0.1
2005-Apr-27 Wed	0.85	0.85	0.82	0.85	62,750	###	72.5	72.5	###
2005-Apr-26 Tue	0.82	0.84	0.81	0.81			###	###	0.1
2005-Apr-22 Fri	0.84	0.84	0.82	0.82	30,050	24,941	###	###	0.1
2005-Apr-21 Thu	0.83	0.83	0.83	0.83	19,950	16,558	###	###	###
2005-Apr-20 Wed	0.855	0.855	0.85	0.85	33,721	28,747	31.8	31.8	###
2005-Apr-19 Tue	0.87	0.87	0.85	0.85			11.7	11.7	###
2005-Apr-18 Mon	0.855	0.87	0.855	0.86	24,855	###	###	###	###
2005-Apr-15 Fri	0.89	0.89	0.855	0.86			###	###	###
2005-Apr-14 Thu	###	###	###	###			###	###	0.0
2005-Apr-13 Wed	###	###	###	###			###	###	0.0
2005-Apr-12 Tue	###	###	###	###			72.3	72.3	0.0
2005-Apr-11 Mon	###	###	###	###			38.7	38.7	0.0
2005-Apr-08 Fri	###	###	###	###			###	###	0.0
2005-Apr-07 Thu	###	###	###	###	5,182	0	###	###	0.0
2005-Apr-06 Wed	###	###	###	###			###	###	0.0
2005-Apr-05 Tue	0.885	###	0.885	0.89			77.1	77.1	###
2005-Apr-04 Mon	###	###	0.88	0.88			6.5	6.5	0.1
2005-Apr-01 Fri	0.945	###	###	###			15.8	15.8	0.0
2005-Mar-31 Thu	###	###	###	###			72.5	72.5	0.0
2005-Mar-30 Wed	###	###	###	###	100,326	0	###	###	0.0
2005-Mar-29 Tue	###	###	###	###			###	###	0.0
2005-Mar-24 Thu	###	###	###	###			###	###	0.0
2005-Mar-23 Wed	###	###	###	###			23.2	23.2	0.0
2005-Mar-22 Tue	1	1	###	###			###	###	0.0
2005-Mar-21 Mon	###	1	###	1			86.1	86.1	###
2005-Mar-18 Fri	###	###	###	###			73.5	73.5	0.0
2005-Mar-17 Thu	###	###	###	###			###	###	0.0
2005-Mar-16 Wed	###	###	###	###			###	###	0.0
2005-Mar-15 Tue	1	1	###	###			###	###	0.0
2005-Mar-14 Mon	1	1	###	1	93,242	46,621	###	###	###
2005-Mar-11 Fri	###	###	1	1			###	###	###
2005-Mar-10 Thu	###	###	1	###			###	###	0.0
2005-Mar-09 Wed	1	###	1	###			###	###	0.0
2005-Mar-08 Tue	###	###	###	###	6,475	0	68.8	68.8	0.0
2005-Mar-07 Mon	###	###	###	###	16,881	0	68.4	68.4	0.0
2005-Mar-04 Fri	1	1	1	1			###	###	###
2005-Mar-03 Thu	1	1	###	1			68.5	68.5	###
2005-Mar-02 Wed	###	###	###	###	142,074	0	85.1	85.1	0.0
2005-Mar-01 Tue	###	###	###	###	45,225	0	###	###	0.0
2005-Feb-28 Mon	###	###	###	###			19.4	19.4	0.0
2005-Feb-25 Fri	###	###	1	1			###	###	###
2005-Feb-24 Thu	###	###	###	###			86.8	86.8	0.0
2005-Feb-23 Wed	###	###	###	###			23.0	23.0	0.0
2005-Feb-22 Tue	###	###	###	###	29,840	0	75.8	75.8	0.0
2005-Feb-21 Mon	###	###	###	###	16,285	0	###	###	0.0
2005-Feb-18 Fri	###	###	1	###			###	###	0.0
2005-Feb-17 Thu	###	###	###	###	52,377	0	###	###	0.0
2005-Feb-16 Wed	###	###	###	###			###	###	0.0
2005-Feb-15 Tue	###	###	###	###	55,879	0	93.4	93.4	0.0
2005-Feb-14 Mon	###	###	###	###	27,472	0	###	###	0.0
2005-Feb-11 Fri	###	###	###	###			81.7	81.7	0.0
2005-Feb-10 Thu	###	###	###	###	1,602,979	0	74.2	74.2	0.0
2005-Feb-09 Wed	###	###	###	###	1,611,241	0	79.8	79.8	0.0
2005-Feb-08 Tue	###	###	###	###	120,121	0	###	###	0.0
2005-Feb-07 Mon	###	###	###	###	279,521	0	###	###	0.0
2005-Feb-04 Fri	###	###	###	###	159,520	0	###	###	0.0
2005-Feb-03 Thu	###	###	###	###	148,555	0	###	###	0.0
2005-Feb-02 Wed	###	###	###	###			13.3	13.3	0.0
2005-Feb-01 Tue	###	###	###	###	60,342	0	###	###	0.0
2005-Jan-31 Mon	###	###	###	###			###	###	0.0
2005-Jan-28 Fri	###	###	###	###			###	###	0.0
2005-Jan-27 Thu	###	###	###	###	154,650	0	###	###	0.0
2005-Jan-25 Tue	###	###	###	###	335,850	0	###	###	0.0
2005-Jan-24 Mon	###	###	###	###			84.6	84.6	0.0
2005-Jan-21 Fri	###	###	###	###			83.6	83.6	0.0
2005-Jan-20 Thu	###	###	###	###			###	###	0.0
2005-Jan-19 Wed	###	###	###	###			###	###	0.0
2005-Jan-18 Tue	###	###	###	###	944,629	0	96.8	96.8	0.0
2005-Jan-17 Mon	###	###	###	###	66,142	0	75.0	75.0	0.0
2005-Jan-14 Fri	1	1	1	1	0				###
2005-Jan-13 Thu	###	###	###	1			9.5	9.5	###
2005-Jan-12 Wed	###	###	###	1			24.0	24.0	###
2005-Jan-11 Tue	###	###	###	###	71,858	0	###	###	0.0
2005-Jan-10 Mon	###	###	###	###	81,558	0	###	###	0.0
2005-Jan-07 Fri	###	###	###	###			###	###	0.0
2005-Jan-06 Thu	###	###	###	###	30,925	0	###	###	0.0
2005-Jan-05 Wed	###	###	###	###	116,025	0	###	###	0.0
2005-Jan-04 Tue	###	###	###	###			9.8	9.8	0.0
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###			67.9	67.9	0.0
2004-Dec-29 Wed	###	###	###	###			72.7	72.7	0.0
2004-Dec-24 Fri	###	###	###	###			13.9	13.9	0.0
2004-Dec-23 Thu	###	###	###	###	24,488	0	###	###	0.0
2004-Dec-22 Wed	###	###	###	###			85.4	85.4	0.0
2004-Dec-21 Tue	###	###	###	###	19,650	0	###	###	0.0
2004-Dec-20 Mon	###	###	###	###	113,129	0	###	###	0.0
2004-Dec-17 Fri	###	###	###	###			65.2	65.2	0.0
2004-Dec-16 Thu	###	###	###	###	9	0	###	###	0.0
2004-Dec-15 Wed	###	###	###	###	147,472	0	24.8	24.8	0.0
2004-Dec-14 Tue	###	###	###	###			###	###	0.0
2004-Dec-13 Mon	###	###	###	###	0				0.0
2004-Dec-10 Fri	###	###	###	###			###	###	0.0
2004-Dec-09 Thu	###	###	###	###			74.1	74.1	0.0
2004-Dec-08 Wed	###	###	###	###			###	###	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	###	###	###			###	###	0.0
2004-Dec-03 Fri	###	###	###	###			###	###	0.0
2004-Dec-02 Thu	###	###	###	1			###	###	###
2004-Dec-01 Wed	###	###	###	###			###	###	0.0
2004-Nov-30 Tue	###	###	###	###	47,354	0	78.4	78.4	0.0
2004-Nov-29 Mon	###	###	###	###			70.2	70.2	0.0
2004-Nov-26 Fri	###	###	###	###			8.9	8.9	0.0
2004-Nov-25 Thu	###	###	###	###			64.8	64.8	0.0
2004-Nov-24 Wed	###	1	###	1			###	###	###
2004-Nov-23 Tue	###	###	###	###			4.7	4.7	0.0
2004-Nov-22 Mon	###	###	###	###			8.6	8.6	0.0
2004-Nov-19 Fri	###	###	###	###			25.6	25.6	0.0
2004-Nov-18 Thu	###	###	###	###	17,280	0	73.1	73.1	0.0
2004-Nov-17 Wed	###	###	###	###			###	###	0.0
2004-Nov-16 Tue	###	###	###	###			20.0	20.0	0.0
2004-Nov-15 Mon	###	###	###	###	166,650	0	17.4	17.4	0.0
2004-Nov-12 Fri	###	###	###	###			###	###	0.0
2004-Nov-11 Thu	###	###	###	###	312,727	0	89.3	89.3	0.0
2004-Nov-10 Wed	###	###	###	###			67.9	67.9	0.0
2004-Nov-09 Tue	###	###	0.88	###	144,583	###	###	###	0.0
2004-Nov-08 Mon	###	###	###	###	156,243	0	###	###	0.0
2004-Nov-05 Fri	0.86	0.89	0.85	0.88	285,754	###	86.0	86.0	0.1
2004-Nov-04 Thu	0.87	0.88	0.82	0.85	248,725	###	12.4	12.4	###
2004-Nov-03 Wed	###	###	0.84	0.85	292,643	###	3.3	3.3	###
2004-Nov-02 Tue	###	###	###	###			22.0	22.0	0.0
2004-Nov-01 Mon	###	###	###	###	22,022	0	71.5	71.5	0.0
2004-Oct-29 Fri	###	###	###	###			75.1	75.1	0.0
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	###	###	###	###	80,679	0	###	###	0.0
2004-Oct-26 Tue	###	###	###	###	37,620	0	###	###	0.0
2004-Oct-25 Mon	###	###	###	###			72.5	72.5	0.0
2004-Oct-22 Fri	###	###	###	###			###	###	0.0
2004-Oct-21 Thu	###	###	###	###	73,650	0	76.0	76.0	0.0
2004-Oct-20 Wed	###	###	###	###			###	###	0.0
2004-Oct-19 Tue	###	###	###	###			###	###	0.0
2004-Oct-18 Mon	###	###	###	###			70.6	70.6	0.0
2004-Oct-15 Fri	###	###	###	###			###	###	0.0
2004-Oct-14 Thu	###	###	###	###			###	###	0.0
2004-Oct-13 Wed	###	###	###	###			66.4	66.4	0.0
2004-Oct-12 Tue	###	###	###	###			76.0	76.0	0.0
2004-Oct-11 Mon	###	###	###	###			23.2	23.2	0.0
2004-Oct-08 Fri	###	###	###	###			69.5	69.5	0.0
2004-Oct-07 Thu	###	###	###	###			22.7	22.7	0.0
2004-Oct-06 Wed	###	###	###	###	0				0.0
2004-Oct-05 Tue	###	###	###	###			26.9	26.9	0.0
2004-Oct-04 Mon	###	###	###	###			87.7	87.7	0.0
2004-Oct-01 Fri	###	###	###	###			###	###	0.0
2004-Sep-30 Thu	###	###	###	###			###	###	0.0
2004-Sep-29 Wed	###	###	###	###	20,150	0	65.6	65.6	0.0
2004-Sep-28 Tue	1	###	###	###			21.2	21.2	0.0
2004-Sep-27 Mon	###	###	###	###			###	###	0.0
2004-Sep-24 Fri	1	###	1	###			###	###	0.0
2004-Sep-23 Thu	###	###	###	###	28,450	0	9.8	9.8	0.0
2004-Sep-22 Wed	###	###	###	###			66.5	66.5	0.0
2004-Sep-21 Tue	###	###	1	1			4.9	4.9	###
2004-Sep-20 Mon	###	###	###	###	93,142	0	91.2	91.2	0.0
2004-Sep-17 Fri	###	###	###	1			74.8	74.8	###
2004-Sep-16 Thu	1	1	###	###			###	###	0.0
2004-Sep-15 Wed	###	1	###	1			###	###	###
2004-Sep-14 Tue	###	###	###	###			###	###	0.0
2004-Sep-13 Mon	###	###	###	###	0				0.0
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	###	###	###	###			###	###	0.0
2004-Sep-08 Wed	###	###	###	###			15.3	15.3	0.0
2004-Sep-07 Tue	1	1	###	###			26.9	26.9	0.0
2004-Sep-06 Mon	###	###	###	###			95.8	95.8	0.0
2004-Sep-03 Fri	###	###	0.89	###			95.5	95.5	0.0
2004-Sep-02 Thu	0.88	0.88	0.87	0.87			25.0	25.0	0.1
2004-Sep-01 Wed	0.87	0.89	0.86	0.87			70.2	70.2	0.1
2004-Aug-31 Tue	###	###	0.87	###			70.8	70.8	0.0
2004-Aug-30 Mon	###	###	0.88	###	57,956	###	17.6	17.6	0.0
2004-Aug-27 Fri	###	###	###	###	100,920	0	###	###	0.0
2004-Aug-26 Thu	###	###	###	###	11,544	0	22.8	22.8	0.0
2004-Aug-25 Wed	###	###	###	###	40,456	0	###	###	0.0
2004-Aug-24 Tue	###	###	###	###			86.0	86.0	0.0
2004-Aug-23 Mon	0.88	###	0.88	###	86,848	###	###	###	0.0
2004-Aug-20 Fri	0.85	0.85	0.85	0.85	58,250	###	###	###	###
2004-Aug-19 Thu	0.83	0.83	0.83	0.83			###	###	###
2004-Aug-18 Wed	0.83	0.83	0.83	0.83	55,970	46,455	75.6	75.6	###
2004-Aug-17 Tue	0.85	0.85	0.83	0.85			###	###	###
2004-Aug-16 Mon	0.85	0.85	0.83	0.83			14.7	14.7	###
2004-Aug-13 Fri	0.86	0.86	0.84	0.85			###	###	###
2004-Aug-12 Thu	0.88	0.88	0.88	0.88			73.8	73.8	0.1
2004-Aug-11 Wed	0.88	0.88	0.88	0.88	0				0.1
2004-Aug-10 Tue	0.89	0.89	0.85	0.88	18,242	15,870	25.8	25.8	0.1
2004-Aug-09 Mon	0.86	0.89	0.86	0.89			###	###	###
2004-Aug-06 Fri	0.85	0.85	0.84	0.85			###	###	###
2004-Aug-05 Thu	0.87	0.87	0.83	0.84	52,280	###	###	###	###
2004-Aug-04 Wed	0.88	0.88	0.86	0.86	18,273	###	###	###	###
2004-Aug-03 Tue	###	###	###	###			###	###	0.0
2004-Aug-02 Mon	0.89	###	0.89	###			80.2	80.2	0.0
2004-Jul-30 Fri	0.86	0.87	0.86	0.86			63.0	63.0	###
2004-Jul-29 Thu	0.85	0.86	0.84	0.86	27,059	###	81.6	81.6	###
2004-Jul-28 Wed	0.85	0.85	0.85	0.85			###	###	###
2004-Jul-27 Tue	0.85	0.85	0.85	0.85	0				###
2004-Jul-26 Mon	0.84	0.85	0.84	0.85			###	###	###
2004-Jul-23 Fri	0.84	0.85	0.84	0.85	30,028	25,373	82.6	82.6	###
2004-Jul-22 Thu	0.85	0.85	0.84	0.85			###	###	###
2004-Jul-21 Wed	0.86	0.86	0.85	0.86	33,972	29,046	###	###	###
2004-Jul-20 Tue	0.86	0.87	0.86	0.87	37,148	###	###	###	0.1
2004-Jul-19 Mon	0.85	0.86	0.84	0.86	48,570	41,284	79.6	79.6	###
2004-Jul-16 Fri	0.85	0.85	0.85	0.85			###	###	###
2004-Jul-15 Thu	0.85	0.85	0.84	0.85	17,085	###	73.4	73.4	###
2004-Jul-14 Wed	0.85	0.85	0.85	0.85	0				###
2004-Jul-13 Tue	0.85	0.86	0.85	0.85			73.6	73.6	###
2004-Jul-12 Mon	0.82	0.85	0.82	0.85	713,750	595,981	94.3	94.3	###
2004-Jul-09 Fri	0.8	0.84	0.8	0.82	70,250	###	87.2	87.2	0.1
2004-Jul-08 Thu	0.8	0.8	0.79	0.8			67.6	67.6	0.1
2004-Jul-07 Wed	0.81	0.81	0.8	0.8			###	###	0.1
2004-Jul-06 Tue	0.8	0.81	0.75	0.81			77.9	77.9	0.1
2004-Jul-05 Mon	0.83	0.83	0.79	0.8	142,888	###	###	###	0.1
2004-Jul-02 Fri	0.83	0.85	0.83	0.83	295,147	247,923	###	###	###
2004-Jul-01 Thu	0.86	0.86	0.85	0.85			18.0	18.0	###
2004-Jun-30 Wed	0.86	0.88	0.86	0.88	31,646	###	###	###	0.1
2004-Jun-29 Tue	0.85	0.86	0.84	0.86	135,354	115,050	80.8	80.8	###
2004-Jun-28 Mon	0.87	0.87	0.85	0.85			###	###	###
2004-Jun-25 Fri	0.87	0.87	0.87	0.87	32,950	###	###	###	0.1
2004-Jun-24 Thu	0.88	0.89	0.86	0.86	161,157	###	###	###	###
2004-Jun-23 Wed	0.78	0.85	0.78	0.85			96.9	96.9	###
2004-Jun-22 Tue	0.77	0.78	0.71	0.78	211,876	157,847	###	###	0.1
2004-Jun-21 Mon	0.78	0.79	0.78	0.79			81.9	81.9	###
2004-Jun-18 Fri	0.77	0.8	0.76	0.78	791,070	###	###	###	0.1
2004-Jun-17 Thu	0.75	0.76	0.73	0.76	57,353	42,727	81.5	81.5	0.1
2004-Jun-16 Wed	0.77	0.77	0.75	0.77			###	###	0.1
2004-Jun-15 Tue	0.8	0.82	0.77	0.77			###	###	0.1
2004-Jun-14 Mon	0.77	0.8	0.77	0.8	28,180	22,121	###	###	0.1
2004-Jun-11 Fri	0.77	0.8	0.77	0.8	28,180	22,121	93.6	93.6	0.1
2004-Jun-10 Thu	0.76	0.78	0.75	0.78	136,255	###	90.5	90.5	0.1
2004-Jun-09 Wed	0.8	0.8	0.78	0.78			13.6	13.6	0.1
2004-Jun-08 Tue	0.8	0.82	0.75	0.82			90.4	90.4	0.1
2004-Jun-07 Mon	0.83	0.83	0.82	0.82			24.4	24.4	0.1
2004-Jun-04 Fri	0.89	0.89	0.83	0.87			###	###	0.1
2004-Jun-03 Thu	0.89	###	0.87	###			###	###	0.0
2004-Jun-02 Wed	###	###	0.86	###	61,244	###	###	###	0.0
2004-Jun-01 Tue	###	###	0.89	0.89			###	###	###
2004-May-31 Mon	###	###	###	###			###	###	0.0
2004-May-28 Fri	###	###	###	###	177,044	0	###	###	0.0
2004-May-27 Thu	###	###	0.86	###			###	###	0.0
2004-May-26 Wed	###	###	0.85	###	190,041	###	###	###	0.0
2004-May-25 Tue	0.89	###	0.89	###			###	###	0.0
2004-May-24 Mon	###	###	0.85	###	234,945	99,851	###	###	0.0
2004-May-21 Fri	###	###	###	###			13.1	13.1	0.0
2004-May-20 Thu	###	###	###	###			72.9	72.9	0.0
2004-May-19 Wed	###	###	###	###			###	###	0.0
2004-May-18 Tue	###	###	###	###	59,844	0	81.7	81.7	0.0
2004-May-17 Mon	###	###	###	###	20,989	0	###	###	0.0
2004-May-14 Fri	###	###	###	###	34,250	0	75.8	75.8	0.0
2004-May-13 Thu	###	###	###	###	79,076	0	11.1	11.1	0.0
2004-May-12 Wed	1	1	###	###			###	###	0.0
2004-May-11 Tue	1	1	1	1	501,626	501,626	71.2	71.2	###
2004-May-10 Mon	###	###	1	1	8,926	###	###	###	###
2004-May-07 Fri	###	###	###	###			###	###	0.0
2004-May-06 Thu	###	###	###	###			87.5	87.5	0.0
2004-May-05 Wed	###	###	###	###			###	###	0.0
2004-May-04 Tue	###	###	###	###			###	###	0.0
2004-May-03 Mon	###	###	###	###			85.1	85.1	0.0
2004-Apr-30 Fri	###	###	###	###			86.4	86.4	0.0
2004-Apr-29 Thu	###	###	###	###	13,020	0	###	###	0.0
2004-Apr-28 Wed	###	###	###	###			###	###	0.0
2004-Apr-27 Tue	###	###	###	###	24,550	0	74.4	74.4	0.0
2004-Apr-26 Mon	###	###	###	###	20,240	0	###	###	0.0
2004-Apr-23 Fri	###	###	###	###			93.1	93.1	0.0
2004-Apr-22 Thu	###	###	###	###			77.5	77.5	0.0
2004-Apr-21 Wed	###	###	###	###	77,881	0	###	###	0.0
2004-Apr-20 Tue	###	###	###	###			70.4	70.4	0.0
2004-Apr-19 Mon	###	###	###	###			28.5	28.5	0.0
2004-Apr-16 Fri	###	###	###	###			###	###	0.0
2004-Apr-15 Thu	###	###	###	###			###	###	0.0
2004-Apr-14 Wed	###	###	###	###			73.6	73.6	0.0
2004-Apr-13 Tue	###	###	###	###	75,152	0	###	###	0.0
2004-Apr-08 Thu	###	###	###	###			###	###	0.0
2004-Apr-07 Wed	###	###	###	###			###	###	0.0
2004-Apr-06 Tue	###	###	###	###	598,773	0	###	###	0.0
2004-Apr-05 Mon	###	###	###	###	35,280	0	94.1	94.1	0.0
2004-Apr-02 Fri	###	###	###	###	84,776	0	15.0	15.0	0.0
2004-Apr-01 Thu	###	###	###	###	11,950	0	###	###	0.0
2004-Mar-31 Wed	###	###	###	###	120,250	0	###	###	0.0
2004-Mar-30 Tue	###	###	###	###			###	###	0.0
2004-Mar-29 Mon	###	###	###	###			74.4	74.4	0.0
2004-Mar-26 Fri	###	###	###	###	14,650	0	###	###	0.0
2004-Mar-25 Thu	###	###	###	###			###	###	0.0
2004-Mar-24 Wed	###	###	###	###			73.2	73.2	0.0
2004-Mar-23 Tue	###	###	###	###	27,426	0	###	###	0.0
2004-Mar-22 Mon	###	###	###	###			5.1	5.1	0.0
2004-Mar-19 Fri	###	###	###	###			82.7	82.7	0.0
2004-Mar-18 Thu	###	###	###	###			###	###	0.0
2004-Mar-17 Wed	###	###	###	###	163,680	0	95.4	95.4	0.0
2004-Mar-16 Tue	###	###	###	###			32.6	32.6	0.0
2004-Mar-15 Mon	###	###	###	###	264,949	0	92.4	92.4	0.0
2004-Mar-12 Fri	###	###	###	###			###	###	0.0
2004-Mar-11 Thu	###	###	###	###			###	###	0.0
2004-Mar-10 Wed	###	###	###	###	3,423,050	0	###	###	0.0
2004-Mar-09 Tue	###	###	###	###	1,640	0	###	###	0.0
2004-Mar-08 Mon	###	###	###	###			###	###	0.0
2004-Mar-05 Fri	1	1	1	1			69.1	69.1	###
2004-Mar-04 Thu	###	###	###	###			###	###	0.0
2004-Mar-03 Wed	###	###	###	###			71.3	71.3	0.0
2004-Mar-02 Tue	###	###	###	###			###	###	0.0
2004-Mar-01 Mon	###	###	###	###			69.7	69.7	0.0
2004-Feb-27 Fri	###	###	###	###	291,246	0	###	###	0.0
2004-Feb-26 Thu	###	###	###	###	35,651	0	92.8	92.8	0.0
2004-Feb-25 Wed	###	###	###	###			###	###	0.0
2004-Feb-24 Tue	###	###	###	###			29.5	29.5	0.0
2004-Feb-23 Mon	###	###	###	###	24,140	0	80.0	80.0	0.0
2004-Feb-20 Fri	###	###	###	###			###	###	0.0
2004-Feb-19 Thu	###	###	###	###			###	###	0.0
2004-Feb-18 Wed	###	###	###	###			83.2	83.2	0.0
2004-Feb-17 Tue	###	###	###	###	246,186	0	21.0	21.0	0.0
2004-Feb-16 Mon	###	###	###	###			24.7	24.7	0.0
2004-Feb-13 Fri	###	###	###	###	45,686	0	85.4	85.4	0.0
2004-Feb-12 Thu	###	###	###	###			20.2	20.2	0.0
2004-Feb-11 Wed	###	###	###	###			84.6	84.6	0.0
2004-Feb-10 Tue	###	###	###	###			###	###	0.0
2004-Feb-09 Mon	0.89	###	0.89	###	61,250	27,256	###	###	0.0
2004-Feb-06 Fri	0.87	0.87	0.86	0.87	20,188	###	66.1	66.1	0.1
2004-Feb-05 Thu	###	###	0.83	0.83			###	###	###
2004-Feb-04 Wed	###	###	###	###	247,651	0	8.5	8.5	0.0
2004-Feb-03 Tue	0.83	###	0.83	###			99.5	99.5	0.0
2004-Feb-02 Mon	0.79	0.83	0.79	0.83	176,680	###	###	###	###
2004-Jan-30 Fri	0.8	0.8	0.8	0.8			###	###	0.1
2004-Jan-29 Thu	0.79	0.8	0.79	0.8			82.1	82.1	0.1
2004-Jan-28 Wed	0.8	0.8	0.75	0.79			###	###	###
2004-Jan-27 Tue	0.8	0.81	0.8	0.8	96,220	77,457	78.7	78.7	0.1
2004-Jan-23 Fri	0.75	0.8	0.75	0.8	102,856	###	95.9	95.9	0.1
2004-Jan-22 Thu	0.72	0.76	0.72	0.75			92.5	92.5	###
2004-Jan-21 Wed	###	0.71	###	0.71			89.3	89.3	###
2004-Jan-20 Tue	###	###	###	###			67.6	67.6	0.0
2004-Jan-19 Mon	0.7	0.7	###	###			25.3	25.3	0.0
2004-Jan-16 Fri	0.7	0.71	0.7	0.7			###	###	###
2004-Jan-15 Thu	0.71	0.71	###	0.7	167,928	###	###	###	###
2004-Jan-14 Wed	0.72	0.72	0.72	0.72	13,358	###	72.1	72.1	###
2004-Jan-13 Tue	0.72	0.72	0.72	0.72			###	###	###
2004-Jan-12 Mon	0.72	0.72	0.72	0.72			69.5	69.5	###
2004-Jan-09 Fri	0.74	0.75	0.72	0.74	71,758	52,742	###	###	0.1
2004-Jan-08 Thu	0.74	0.74	0.73	0.74	53,650	###	###	###	0.1
2004-Jan-07 Wed	0.74	0.74	0.74	0.74	103,342	76,473	###	###	0.1
2004-Jan-06 Tue	0.73	0.74	0.73	0.74			###	###	0.1
2004-Jan-05 Mon	0.73	0.74	0.73	0.74			82.7	82.7	0.1
2004-Jan-02 Fri	0.73	0.73	0.73	0.73			###	###	0.1
2003-Dec-31 Wed	0.74	0.74	0.74	0.74	0				0.1
2003-Dec-30 Tue	0.74	0.74	0.74	0.74			###	###	0.1
2003-Dec-29 Mon	0.74	0.74	0.74	0.74	1,350	###	###	###	0.1
2003-Dec-24 Wed	0.71	0.71	0.71	0.71	0				###
2003-Dec-23 Tue	0.72	0.72	0.71	0.71			###	###	###
2003-Dec-22 Mon	0.74	0.74	0.74	0.74			###	###	0.1
2003-Dec-19 Fri	0.71	0.74	0.71	0.74			###	###	0.1
2003-Dec-18 Thu	0.7	0.71	0.7	0.71			87.0	87.0	###
2003-Dec-17 Wed	0.71	0.72	0.7	0.7	108,327	###	23.8	23.8	###
2003-Dec-16 Tue	0.73	0.73	0.72	0.72	112,873	###	24.6	24.6	###
2003-Dec-15 Mon	0.73	0.75	0.73	0.73			###	###	0.1
2003-Dec-12 Fri	0.74	0.74	0.74	0.74	6,720	4,972	###	###	0.1
2003-Dec-11 Thu	0.75	0.75	0.71	0.72			###	###	###
2003-Dec-10 Wed	0.74	0.76	0.73	0.75			85.1	85.1	###
2003-Dec-09 Tue	0.71	0.74	0.71	0.74	130,050	94,286	###	###	0.1
2003-Dec-08 Mon	0.7	0.71	0.7	0.7			###	###	###
2003-Dec-05 Fri	0.71	0.71	0.7	0.7			19.1	19.1	###
2003-Dec-04 Thu	0.72	0.72	0.7	0.7			###	###	###
2003-Dec-03 Wed	0.72	0.72	0.7	0.71			22.9	22.9	###
2003-Dec-02 Tue	0.7	0.71	0.7	0.71			83.2	83.2	###
2003-Dec-01 Mon	0.75	0.75	0.7	0.7			###	###	###
2003-Nov-28 Fri	0.75	0.75	0.74	0.74			###	###	0.1
2003-Nov-27 Thu	0.72	0.74	0.72	0.74	142,150	###	87.0	87.0	0.1
2003-Nov-26 Wed	0.71	0.71	0.71	0.71	439,071	311,740	###	###	###
2003-Nov-25 Tue	0.7	0.7	0.7	0.7			###	###	###
2003-Nov-24 Mon	0.7	0.71	0.7	0.7	109,022	###	73.7	73.7	###
2003-Nov-21 Fri	0.7	0.7	0.7	0.7	155,385	###	###	###	###
2003-Nov-20 Thu	###	0.7	###	0.7			82.1	82.1	###
2003-Nov-19 Wed	###	0.7	###	###	553,484	###	###	###	0.0
2003-Nov-18 Tue	###	0.7	###	0.7	451,689	###	###	###	###
2003-Nov-17 Mon	0.72	0.72	0.7	0.7	921,658	654,377	16.9	16.9	###
2003-Nov-14 Fri	0.71	0.72	0.7	0.71			###	###	###
2003-Nov-13 Thu	###	###	###	###			###	###	0.0
2003-Nov-12 Wed	###	###	###	###			97.3	97.3	0.0