(VLL) VILLAGE LIFE LTD Daily Prices Page 2

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

_{Currently Sat 26-Mar-07 12:59:16 PM AEDT}

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

(VLL) VILLAGE LIFE LTD Daily Prices Page 2...

TOC Company Info for VLL Limits

Company Details for (VLL) VILLAGE LIFE LTD

Listing Code	VLL
Listing Name	VILLAGE LIFE LTD
GICS Sector	Real Estate
ISIN Name	VILLAGE LIFE LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000VLL3

Maximum Price date available .. Friday 6th March 2026
Latest price with VOLUME for VLL .. Wednesday 14th November 2007

VLL 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	0.025	###	0.0
MAX	2.88	25,930,052	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for VLL Bottom

<< Previous 1 2

End of day Prices (full format),

600 Days for (VLL) VILLAGE LIFE LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2005-Jun-24 Fri	###	###	0.285	###			90.1	90.1	0.0
2005-Jun-23 Thu	###	###	###	###	4,889,173	0	7.6	7.6	0.0
2005-Jun-22 Wed	0.325	###	###	###			7.4	7.4	0.0
2005-Jun-21 Tue	###	###	0.28	###	25,930,052	###	###	###	0.0
2005-Jun-20 Mon	0.485	0.485	0.485	0.485	0				0.0
2005-Jun-17 Fri	0.485	0.485	0.485	0.485	0				0.0
2005-Jun-16 Thu	0.485	0.485	0.485	0.485	0				0.0
2005-Jun-15 Wed	0.485	0.485	0.485	0.485	0				0.0
2005-Jun-14 Tue	0.485	0.485	0.485	0.485	0				0.0
2005-Jun-10 Fri	0.485	0.485	0.485	0.485	0				0.0
2005-Jun-09 Thu	0.485	0.485	0.485	0.485	0				0.0
2005-Jun-08 Wed	0.485	0.485	0.485	0.485	0				0.0
2005-Jun-07 Tue	0.485	0.485	0.485	0.485	0				0.0
2005-Jun-06 Mon	0.485	0.485	0.485	0.485	0				0.0
2005-Jun-03 Fri	0.485	0.485	0.485	0.485	0				0.0
2005-Jun-02 Thu	0.485	0.485	0.485	0.485	0				0.0
2005-Jun-01 Wed	0.485	0.485	0.485	0.485	0				0.0
2005-May-31 Tue	0.485	0.485	0.485	0.485	0				0.0
2005-May-30 Mon	0.485	0.485	0.485	0.485	0				0.0
2005-May-27 Fri	0.485	0.485	0.485	0.485	0				0.0
2005-May-26 Thu	0.485	0.485	0.485	0.485	0				0.0
2005-May-25 Wed	0.485	0.485	0.485	0.485	0				0.0
2005-May-24 Tue	0.485	0.485	0.485	0.485	0				0.0
2005-May-23 Mon	0.485	0.485	0.485	0.485	0				0.0
2005-May-20 Fri	0.485	0.485	0.485	0.485	0				0.0
2005-May-19 Thu	0.485	0.485	0.485	0.485	0				0.0
2005-May-18 Wed	###	0.52	0.48	0.485	1,247,446	623,723	###	###	0.0
2005-May-17 Tue	0.545	0.55	###	###			###	###	0.0
2005-May-16 Mon	0.525	0.57	0.525	###	9,676,243	5,297,743	###	###	0.0
2005-May-13 Fri	0.445	0.545	0.43	0.545	20,552,686	###	###	###	0.0
2005-May-12 Thu	0.525	0.525	0.44	0.45			###	###	0.0
2005-May-11 Wed	###	###	0.55	0.55			###	###	###
2005-May-10 Tue	###	0.685	0.575	###	10,065,184	###	0.7	0.7	0.0
2005-May-09 Mon	0.7	0.78	###	0.685	10,342,523	4,033,583	###	###	0.0
2005-May-06 Fri	1.27	1.27	1.27	1.27	0				###
2005-May-05 Thu	1.27	1.27	1.27	1.27	0				###
2005-May-04 Wed	1.27	###	###	1.27			###	###	###
2005-May-03 Tue	###	###	1.25	1.25	423,958	264,973	14.9	14.9	###
2005-May-02 Mon	###	1.345	1.275	1.28	332,079	435,023	8.9	8.9	###
2005-Apr-29 Fri	1.25	###	1.22	###	6,108,472	###	###	###	0.0
2005-Apr-28 Thu	###	###	1.25	1.26			###	###	###
2005-Apr-27 Wed	###	###	###	###			###	###	0.0
2005-Apr-26 Tue	1.44	1.445	1.375	1.375			###	###	0.1
2005-Apr-22 Fri	1.46	1.46	###	1.44	683,542	498,985	24.0	24.0	0.1
2005-Apr-21 Thu	1.46	1.48	1.42	1.45	275,873	###	###	###	###
2005-Apr-20 Wed	1.44	1.49	1.44	1.46			###	###	0.1
2005-Apr-19 Tue	1.42	1.48	###	1.4			###	###	###
2005-Apr-18 Mon	###	###	###	1.375	777,525	0	43.9	43.9	0.1
2005-Apr-15 Fri	1.385	1.42	###	1.4			86.9	86.9	###
2005-Apr-14 Thu	1.42	1.42	###	1.4	536,724	381,074	31.7	31.7	###
2005-Apr-13 Wed	1.46	###	###	1.43	975,585	0	###	###	0.1
2005-Apr-12 Tue	1.54	1.54	1.46	1.48			8.6	8.6	0.1
2005-Apr-11 Mon	1.55	###	1.54	1.54			###	###	###
2005-Apr-08 Fri	1.59	1.59	1.55	1.55			###	###	###
2005-Apr-07 Thu	1.59	###	1.57	1.585	339,753	###	###	###	###
2005-Apr-06 Wed	###	###	1.56	###	386,683	###	###	###	0.0
2005-Apr-05 Tue	###	###	###	###			17.0	17.0	0.0
2005-Apr-04 Mon	###	###	###	###	319,545	0	18.8	18.8	0.0
2005-Apr-01 Fri	###	1.675	###	1.655			###	###	0.1
2005-Mar-31 Thu	###	###	###	###	392,657	0	20.0	20.0	0.0
2005-Mar-30 Wed	###	###	###	###	402,577	0	###	###	0.0
2005-Mar-29 Tue	1.72	1.77	###	###	256,880	###	###	###	0.0
2005-Mar-24 Thu	1.75	1.77	1.7	1.72			###	###	0.1
2005-Mar-23 Wed	1.78	1.78	1.72	1.74	647,084	###	21.0	21.0	0.1
2005-Mar-22 Tue	1.82	1.85	1.78	1.78			17.9	17.9	0.1
2005-Mar-21 Mon	1.73	1.82	1.73	1.79	1,765,475	###	91.1	91.1	0.1
2005-Mar-18 Fri	###	1.74	###	1.71	1,424,028	###	75.5	75.5	0.1
2005-Mar-17 Thu	1.58	###	1.58	###			###	###	0.0
2005-Mar-16 Wed	1.56	###	1.56	1.59	1,041,652	812,488	###	###	###
2005-Mar-15 Tue	###	###	1.55	1.55	840,484	651,375	11.9	11.9	###
2005-Mar-14 Mon	1.58	###	1.58	1.58	873,542	###	###	###	0.1
2005-Mar-11 Fri	###	###	1.52	1.57	1,518,828	###	15.5	15.5	0.1
2005-Mar-10 Thu	1.58	###	1.58	1.59			###	###	###
2005-Mar-09 Wed	###	###	1.58	1.59	594,283	469,483	24.8	24.8	###
2005-Mar-08 Tue	###	###	###	###	551,649	0	###	###	0.0
2005-Mar-07 Mon	###	###	###	###			###	###	0.0
2005-Mar-04 Fri	###	###	1.58	###	2,518,556	1,989,659	###	###	0.0
2005-Mar-03 Thu	1.75	1.75	###	###	1,370,445	###	###	###	0.0
2005-Mar-02 Wed	1.81	1.81	1.76	1.77	725,776	###	###	###	###
2005-Mar-01 Tue	1.89	1.89	1.82	1.83			12.0	12.0	###
2005-Feb-28 Mon	1.81	###	1.76	1.86			###	###	0.1
2005-Feb-25 Fri	###	###	1.77	1.82	552,154	488,656	###	###	###
2005-Feb-24 Thu	###	###	###	###			###	###	0.0
2005-Feb-23 Wed	###	###	###	###	150,320	0	79.9	79.9	0.0
2005-Feb-22 Tue	###	###	###	###			78.5	78.5	0.0
2005-Feb-21 Mon	###	###	###	###			###	###	0.0
2005-Feb-18 Fri	###	2	###	###			27.8	27.8	0.0
2005-Feb-17 Thu	2	###	###	###			33.4	33.4	0.0
2005-Feb-16 Wed	###	###	###	###			###	###	0.0
2005-Feb-15 Tue	###	###	###	###			34.5	34.5	0.0
2005-Feb-14 Mon	###	###	###	###			###	###	0.0
2005-Feb-11 Fri	###	###	###	###	995,471	0	21.7	21.7	0.0
2005-Feb-10 Thu	###	###	###	###	438,579	0	74.2	74.2	0.0
2005-Feb-09 Wed	###	###	###	###			29.1	29.1	0.0
2005-Feb-08 Tue	###	###	###	###	1,202,476	0	15.7	15.7	0.0
2005-Feb-07 Mon	###	###	###	###			29.6	29.6	0.0
2005-Feb-04 Fri	###	###	###	###			###	###	0.0
2005-Feb-03 Thu	###	###	2	2			7.9	7.9	0.1
2005-Feb-02 Wed	###	###	1.89	###	16,114,975	15,228,651	###	###	0.0
2005-Feb-01 Tue	###	###	2.59	###	92,347	119,589	68.0	68.0	0.0
2005-Jan-31 Mon	###	###	2.58	###			21.2	21.2	0.0
2005-Jan-28 Fri	###	###	2.56	2.59			###	###	0.2
2005-Jan-27 Thu	2.58	###	2.58	###			###	###	0.0
2005-Jan-25 Tue	2.59	2.59	2.57	2.58	199,450	514,581	33.3	33.3	0.2
2005-Jan-24 Mon	###	###	2.58	2.59	99,459	###	###	###	0.2
2005-Jan-21 Fri	###	###	2.55	2.58			24.3	24.3	0.2
2005-Jan-20 Thu	2.58	2.59	2.55	2.57			31.1	31.1	###
2005-Jan-19 Wed	###	###	2.59	###	246,245	318,887	###	###	0.0
2005-Jan-18 Tue	###	###	###	###			33.7	33.7	0.0
2005-Jan-17 Mon	2.71	2.71	###	###			###	###	0.0
2005-Jan-14 Fri	2.7	2.74	###	###			###	###	0.0
2005-Jan-13 Thu	2.71	2.74	2.7	2.7	403,687	1,098,028	###	###	0.2
2005-Jan-12 Wed	2.7	2.71	###	2.71			72.7	72.7	###
2005-Jan-11 Tue	###	2.7	###	2.7	63,878	###	76.1	76.1	0.2
2005-Jan-10 Mon	###	2.7	###	###	50,157	###	###	###	0.0
2005-Jan-07 Fri	2.7	2.74	###	###			###	###	0.0
2005-Jan-06 Thu	2.73	2.76	2.7	2.7	673,286	1,838,070	18.4	18.4	0.2
2005-Jan-05 Wed	2.79	2.79	2.72	2.73	60,185	###	13.3	13.3	###
2005-Jan-04 Tue	2.78	2.88	2.74	2.79			###	###	###
2004-Dec-31 Fri	2.7	2.79	###	2.71	95,571	133,321	69.4	69.4	###
2004-Dec-30 Thu	###	2.7	###	###			###	###	0.0
2004-Dec-29 Wed	2.56	2.59	2.56	2.59			83.1	83.1	0.2
2004-Dec-24 Fri	2.53	2.56	2.5	2.56			###	###	0.2
2004-Dec-23 Thu	2.54	2.54	2.52	2.54	58,443	###	70.0	70.0	###
2004-Dec-22 Wed	2.55	2.56	2.52	2.54	321,420	###	29.1	29.1	###
2004-Dec-21 Tue	2.54	2.56	2.53	2.54			###	###	###
2004-Dec-20 Mon	2.55	2.56	2.53	2.54			###	###	###
2004-Dec-17 Fri	2.55	2.55	2.54	2.55			65.2	65.2	0.2
2004-Dec-16 Thu	2.53	2.59	2.51	2.55			###	###	0.2
2004-Dec-15 Wed	2.54	2.55	2.5	2.55			73.1	73.1	0.2
2004-Dec-14 Tue	2.59	2.59	2.54	2.54			18.4	18.4	###
2004-Dec-13 Mon	2.57	###	2.55	2.55			32.8	32.8	0.2
2004-Dec-10 Fri	2.57	2.59	2.53	2.55	339,841	###	###	###	0.2
2004-Dec-09 Thu	2.52	2.56	2.5	2.55	150,649	381,141	###	###	0.2
2004-Dec-08 Wed	2.57	2.57	2.5	2.52	305,480	###	###	###	###
2004-Dec-07 Tue	###	###	2.57	2.58	118,341	###	###	###	0.2
2004-Dec-06 Mon	2.59	###	2.59	###			###	###	0.0
2004-Dec-03 Fri	###	###	2.59	###			29.9	29.9	0.0
2004-Dec-02 Thu	2.56	###	2.56	###			###	###	0.0
2004-Dec-01 Wed	2.45	2.57	2.43	2.55			###	###	0.2
2004-Nov-30 Tue	2.52	2.52	2.46	2.49			28.3	28.3	0.2
2004-Nov-29 Mon	2.57	2.57	2.53	2.53			22.3	22.3	###
2004-Nov-26 Fri	###	###	2.55	2.56	223,978	285,571	###	###	0.2
2004-Nov-25 Thu	###	###	2.59	###			64.8	64.8	0.0
2004-Nov-24 Wed	###	###	###	###			16.5	16.5	0.0
2004-Nov-23 Tue	###	###	###	###			22.8	22.8	0.0
2004-Nov-22 Mon	2.7	2.7	###	###	122,745	###	11.1	11.1	0.0
2004-Nov-19 Fri	2.7	2.7	###	###			17.0	17.0	0.0
2004-Nov-18 Thu	2.7	2.7	###	2.7			###	###	0.2
2004-Nov-17 Wed	###	2.8	###	###	266,928	###	###	###	0.0
2004-Nov-16 Tue	2.51	###	2.5	2.56	358,820	448,525	88.1	88.1	0.2
2004-Nov-15 Mon	2.46	2.55	2.45	2.5	308,127	###	###	###	0.2
2004-Nov-12 Fri	2.42	2.44	2.41	2.41	510,981	1,239,128	27.4	27.4	0.2
2004-Nov-11 Thu	###	2.43	###	2.4	448,885	###	78.5	78.5	###
2004-Nov-10 Wed	2.4	2.4	###	###	110,081	###	25.0	25.0	0.0
2004-Nov-09 Tue	2.41	2.41	###	2.4			31.2	31.2	###
2004-Nov-08 Mon	###	2.43	###	2.41			###	###	0.2
2004-Nov-05 Fri	###	2.43	###	###	278,721	338,646	###	###	0.0
2004-Nov-04 Thu	###	###	###	###	298,386	0	###	###	0.0
2004-Nov-03 Wed	###	###	###	###	179,726	0	77.7	77.7	0.0
2004-Nov-02 Tue	###	###	2.29	2.29	114,882	###	###	###	###
2004-Nov-01 Mon	###	###	2.28	###			71.5	71.5	0.0
2004-Oct-29 Fri	2.29	###	2.27	###	306,024	###	###	###	0.0
2004-Oct-28 Thu	###	###	2.22	2.27	517,326	###	###	###	0.2
2004-Oct-27 Wed	###	###	###	###			###	###	0.0
2004-Oct-26 Tue	###	###	###	###	1,529,371	0	###	###	0.0
2004-Oct-25 Mon	###	2.4	###	###			###	###	0.0
2004-Oct-22 Fri	###	2.4	###	###			71.7	71.7	0.0
2004-Oct-21 Thu	###	###	###	###	2,189,851	0	97.5	97.5	0.0
2004-Oct-20 Wed	###	###	###	###			76.6	76.6	0.0
2004-Oct-19 Tue	###	###	###	###	145,941	0	###	###	0.0
2004-Oct-18 Mon	###	###	###	###	50,474	0	30.3	30.3	0.0
2004-Oct-15 Fri	###	###	###	###	251,871	0	###	###	0.0
2004-Oct-14 Thu	###	###	###	###			###	###	0.0
2004-Oct-13 Wed	###	###	###	###	1,025,386	0	66.4	66.4	0.0
2004-Oct-12 Tue	###	###	###	###	120,750	0	74.7	74.7	0.0
2004-Oct-11 Mon	###	###	###	###	55,586	0	###	###	0.0
2004-Oct-08 Fri	###	###	###	###			###	###	0.0
2004-Oct-07 Thu	###	###	###	###	183,573	0	###	###	0.0
2004-Oct-06 Wed	###	###	###	###	248,744	0	25.1	25.1	0.0
2004-Oct-05 Tue	###	###	###	###			###	###	0.0
2004-Oct-04 Mon	###	###	###	###			###	###	0.0
2004-Oct-01 Fri	###	###	###	###	159,250	0	25.4	25.4	0.0
2004-Sep-30 Thu	###	###	###	###	697,556	0	###	###	0.0
2004-Sep-29 Wed	###	###	###	###			65.6	65.6	0.0
2004-Sep-28 Tue	###	###	###	###			###	###	0.0
2004-Sep-27 Mon	###	###	###	###			14.5	14.5	0.0
2004-Sep-24 Fri	###	###	###	###	310,054	0	###	###	0.0
2004-Sep-23 Thu	###	###	###	###			###	###	0.0
2004-Sep-22 Wed	###	###	###	###			66.5	66.5	0.0
2004-Sep-21 Tue	###	###	###	###	407,383	0	71.4	71.4	0.0
2004-Sep-20 Mon	###	###	###	###			72.4	72.4	0.0
2004-Sep-17 Fri	###	###	###	###	17,140	0	19.3	19.3	0.0
2004-Sep-16 Thu	###	###	###	###			###	###	0.0
2004-Sep-15 Wed	###	###	###	###			76.9	76.9	0.0
2004-Sep-14 Tue	###	###	###	###			84.9	84.9	0.0
2004-Sep-13 Mon	###	###	###	2	196,249	0	72.4	72.4	0.1
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	###	###	###	###			###	###	0.0
2004-Sep-08 Wed	###	###	###	###	191,040	0	###	###	0.0
2004-Sep-07 Tue	###	###	###	###			71.4	71.4	0.0
2004-Sep-06 Mon	2	2	###	2	53,175	53,175	71.2	71.2	0.1
2004-Sep-03 Fri	2	2	2	2			###	###	0.1
2004-Sep-02 Thu	###	2	###	###			74.5	74.5	0.0
2004-Sep-01 Wed	###	###	###	###	61,050	0	25.2	25.2	0.0
2004-Aug-31 Tue	###	###	###	###	54,345	0	###	###	0.0
2004-Aug-30 Mon	###	2	###	###			81.2	81.2	0.0
2004-Aug-27 Fri	###	###	###	###			###	###	0.0
2004-Aug-26 Thu	###	###	###	###	94,050	0	28.9	28.9	0.0
2004-Aug-25 Wed	###	###	###	###			68.2	68.2	0.0
2004-Aug-24 Tue	###	###	###	###			###	###	0.0
2004-Aug-23 Mon	1.89	###	1.89	###	116,326	109,928	###	###	0.0
2004-Aug-20 Fri	1.87	1.88	1.86	1.88	37,070	69,320	###	###	0.1
2004-Aug-19 Thu	1.88	1.88	1.86	1.88	13,250	24,777	###	###	0.1
2004-Aug-18 Wed	1.87	1.88	1.87	1.88	72,748	###	###	###	0.1
2004-Aug-17 Tue	1.86	1.88	1.86	1.87			77.3	77.3	###
2004-Aug-16 Mon	1.86	1.86	1.86	1.86			78.3	78.3	0.1
2004-Aug-13 Fri	1.86	1.87	1.86	1.86			73.2	73.2	0.1
2004-Aug-12 Thu	1.85	1.86	1.85	1.86	173,428	###	###	###	0.1
2004-Aug-11 Wed	1.86	1.86	1.85	1.85	200,724	372,343	29.8	29.8	0.1
2004-Aug-10 Tue	1.85	1.85	1.85	1.85			###	###	0.1
2004-Aug-09 Mon	1.87	1.87	1.87	1.87			75.0	75.0	###
2004-Aug-06 Fri	1.87	1.88	1.86	1.88			###	###	0.1
2004-Aug-05 Thu	1.88	1.88	1.85	1.88			69.9	69.9	0.1
2004-Aug-04 Wed	1.87	1.88	1.86	1.88	136,075	###	76.1	76.1	0.1
2004-Aug-03 Tue	1.85	1.89	1.85	1.87	37,648	###	###	###	###
2004-Aug-02 Mon	1.86	1.87	1.85	1.85	30,950	###	25.2	25.2	0.1
2004-Jul-30 Fri	1.84	1.85	1.82	1.85			68.0	68.0	0.1
2004-Jul-29 Thu	1.85	1.86	1.84	1.84	110,329	###	###	###	###
2004-Jul-28 Wed	1.82	1.85	1.82	1.85			84.1	84.1	0.1
2004-Jul-27 Tue	1.83	1.83	1.8	1.8			16.7	16.7	0.1
2004-Jul-26 Mon	1.83	1.83	1.82	1.83			74.4	74.4	###
2004-Jul-23 Fri	1.83	1.84	1.83	1.84			###	###	###
2004-Jul-22 Thu	1.84	1.84	1.82	1.83	78,582	###	###	###	###
2004-Jul-21 Wed	1.85	1.85	1.8	1.83	67,075	###	19.9	19.9	###
2004-Jul-20 Tue	1.85	1.85	1.81	1.81	152,526	279,122	16.7	16.7	###
2004-Jul-19 Mon	1.85	1.86	1.84	1.85			68.6	68.6	0.1
2004-Jul-16 Fri	1.87	1.87	1.84	1.85			###	###	0.1
2004-Jul-15 Thu	1.88	1.88	1.85	1.87	167,849	###	27.9	27.9	###
2004-Jul-14 Wed	1.88	1.89	1.87	1.88	191,146	359,354	###	###	0.1
2004-Jul-13 Tue	1.81	1.88	1.8	1.87			###	###	###
2004-Jul-12 Mon	1.78	1.8	1.78	1.8	350,043	626,576	83.4	83.4	0.1
2004-Jul-09 Fri	1.77	1.78	1.77	1.77	64,174	###	###	###	###
2004-Jul-08 Thu	1.77	1.79	1.77	1.78	422,455	###	72.1	72.1	0.1
2004-Jul-07 Wed	1.78	1.8	1.77	1.77			###	###	###
2004-Jul-06 Tue	1.8	1.8	1.78	1.79			###	###	0.1
2004-Jul-05 Mon	1.78	1.8	1.78	1.8			78.0	78.0	0.1
2004-Jul-02 Fri	1.76	1.78	1.75	1.76	152,687	###	###	###	0.1
2004-Jul-01 Thu	1.76	1.76	1.75	1.75			24.7	24.7	0.1
2004-Jun-30 Wed	1.76	1.77	1.75	1.76	2,291,544	###	###	###	0.1
2004-Jun-29 Tue	1.78	1.79	1.77	1.77			###	###	###
2004-Jun-28 Mon	1.79	1.79	1.78	1.78	711,874	###	31.7	31.7	0.1
2004-Jun-25 Fri	1.78	1.79	1.76	1.79	196,820	349,355	75.4	75.4	0.1
2004-Jun-24 Thu	1.8	1.8	1.78	1.78			###	###	0.1
2004-Jun-23 Wed	1.8	1.8	1.78	1.8	820,128	1,468,029	71.5	71.5	0.1
2004-Jun-22 Tue	1.78	1.8	1.78	1.8	162,524	###	81.2	81.2	0.1
2004-Jun-21 Mon	1.8	1.8	1.75	1.78	181,485	###	20.5	20.5	0.1
2004-Jun-18 Fri	1.73	1.8	1.73	1.8	258,321	###	92.6	92.6	0.1
2004-Jun-17 Thu	1.71	1.75	1.71	1.73			###	###	###
2004-Jun-16 Wed	1.71	1.74	1.7	1.71			###	###	0.1
2004-Jun-15 Tue	1.74	1.75	###	1.71			###	###	0.1
2004-Jun-14 Mon	1.74	1.75	1.72	1.75	905,971	1,571,859	76.7	76.7	0.1
2004-Jun-11 Fri	1.74	1.75	1.72	1.75	905,971	1,571,859	###	###	0.1
2004-Jun-10 Thu	1.74	1.75	1.73	1.75			###	###	0.1
2004-Jun-09 Wed	1.8	1.8	1.74	1.75	1,436,640	2,542,852	12.1	12.1	0.1
2004-Jun-08 Tue	1.82	1.82	1.8	1.81	706,851	###	32.2	32.2	###
2004-Jun-07 Mon	1.81	1.82	1.75	1.82	1,924,752	3,435,682	###	###	###
2004-Jun-04 Fri	1.82	1.82	1.8	1.8			###	###	0.1
2004-Jun-03 Thu	1.81	1.81	1.79	1.8	108,424	###	###	###	0.1
2004-Jun-02 Wed	1.78	1.83	1.78	1.81			83.2	83.2	###
2004-Jun-01 Tue	1.76	1.77	1.75	1.77	468,924	###	###	###	###
2004-May-31 Mon	1.8	1.8	1.76	1.77	128,071	###	###	###	###
2004-May-28 Fri	1.83	1.83	1.79	1.8	111,280	###	###	###	0.1
2004-May-27 Thu	1.82	1.84	1.8	1.84			75.0	75.0	###
2004-May-26 Wed	1.84	1.84	1.82	1.84			###	###	###
2004-May-25 Tue	1.85	1.85	1.84	1.84			###	###	###
2004-May-24 Mon	1.86	1.87	1.84	1.84			###	###	###
2004-May-21 Fri	1.81	1.86	1.8	1.84	41,672	76,259	82.5	82.5	###
2004-May-20 Thu	1.88	1.88	1.81	1.81	126,376	###	###	###	###
2004-May-19 Wed	1.88	1.88	1.86	1.88			74.0	74.0	0.1
2004-May-18 Tue	###	###	1.86	1.86	978,450	909,958	15.0	15.0	0.1
2004-May-17 Mon	1.87	###	1.87	###	177,926	###	###	###	0.0
2004-May-14 Fri	1.86	1.88	1.81	1.88	829,655	###	###	###	0.1
2004-May-13 Thu	###	###	1.74	1.86			5.1	5.1	0.1
2004-May-12 Wed	2	2	###	###			###	###	0.0
2004-May-11 Tue	###	###	###	2			###	###	0.1
2004-May-10 Mon	###	###	###	2	370,748	0	18.2	18.2	0.1
2004-May-07 Fri	###	###	###	###			82.0	82.0	0.0
2004-May-06 Thu	###	###	###	###			16.9	16.9	0.0
2004-May-05 Wed	###	###	###	###	125,478	0	17.3	17.3	0.0
2004-May-04 Tue	###	2.22	###	###	139,627	154,985	###	###	0.0
2004-May-03 Mon	###	###	###	###			###	###	0.0
2004-Apr-30 Fri	###	###	###	###			###	###	0.0
2004-Apr-29 Thu	###	###	###	###			###	###	0.0
2004-Apr-28 Wed	###	###	###	###	23,255	0	###	###	0.0
2004-Apr-27 Tue	###	###	###	###	196,088	0	31.9	31.9	0.0
2004-Apr-26 Mon	###	###	###	###	110,156	0	###	###	0.0
2004-Apr-23 Fri	2	###	###	###	221,242	0	###	###	0.0
2004-Apr-22 Thu	2	###	###	###			37.8	37.8	0.0
2004-Apr-21 Wed	###	###	2	2	274,244	274,244	8.2	8.2	0.1
2004-Apr-20 Tue	###	###	###	###			###	###	0.0
2004-Apr-19 Mon	###	###	2	###			###	###	0.0
2004-Apr-16 Fri	###	###	2	###	315,828	315,828	28.7	28.7	0.0
2004-Apr-15 Thu	2	###	2	2	584,750	584,750	###	###	0.1
2004-Apr-14 Wed	2	###	2	2			73.6	73.6	0.1
2004-Apr-13 Tue	###	2	###	###			###	###	0.0
2004-Apr-08 Thu	###	2	###	###	133,741	133,741	###	###	0.0
2004-Apr-07 Wed	2	2	###	###			###	###	0.0
2004-Apr-06 Tue	###	###	###	###	70,782	0	###	###	0.0
2004-Apr-05 Mon	###	###	###	###			80.1	80.1	0.0
2004-Apr-02 Fri	###	###	###	###			###	###	0.0
2004-Apr-01 Thu	1.89	###	1.88	###			71.2	71.2	0.0
2004-Mar-31 Wed	###	###	1.88	1.88	2,363,128	2,221,340	22.3	22.3	0.1
2004-Mar-30 Tue	###	###	1.88	###	234,550	220,477	###	###	0.0
2004-Mar-29 Mon	###	###	###	###	203,850	0	26.3	26.3	0.0
2004-Mar-26 Fri	###	###	###	###	254,153	0	71.0	71.0	0.0
2004-Mar-25 Thu	###	###	1.86	1.89			###	###	###
2004-Mar-24 Wed	###	###	###	###	87,920	0	5.9	5.9	0.0
2004-Mar-23 Tue	###	2	###	###	133,423	133,423	###	###	0.0
2004-Mar-22 Mon	###	###	###	###	516,121	0	###	###	0.0
2004-Mar-19 Fri	2	###	2	###	371,448	371,448	###	###	0.0
2004-Mar-18 Thu	###	###	###	2			###	###	0.1
2004-Mar-17 Wed	###	###	###	###			###	###	0.0
2004-Mar-16 Tue	###	###	###	###			###	###	0.0
2004-Mar-15 Mon	###	###	###	###			###	###	0.0
2004-Mar-12 Fri	###	###	###	###	109,858	0	70.5	70.5	0.0
2004-Mar-11 Thu	###	###	###	###	86,420	0	###	###	0.0
2004-Mar-10 Wed	###	###	###	###	1,411,280	0	71.8	71.8	0.0
2004-Mar-09 Tue	1.88	###	1.88	###			79.3	79.3	0.0
2004-Mar-08 Mon	1.83	1.88	1.83	1.88	532,040	###	91.4	91.4	0.1
2004-Mar-05 Fri	###	###	1.58	###	2,518,556	1,989,659	69.1	69.1	0.0
2004-Mar-04 Thu	1.82	1.83	1.8	1.81			###	###	###
2004-Mar-03 Wed	1.82	1.85	1.81	1.83			###	###	###
2004-Mar-02 Tue	1.87	1.88	1.8	1.83			20.7	20.7	###
2004-Mar-01 Mon	###	###	1.86	1.87	85,055	###	22.2	22.2	###
2004-Feb-27 Fri	1.79	###	1.79	###			95.6	95.6	0.0
2004-Feb-26 Thu	1.83	1.85	1.78	1.79			18.4	18.4	0.1
2004-Feb-25 Wed	1.86	1.86	1.83	1.83	117,345	###	###	###	###
2004-Feb-24 Tue	###	###	1.86	1.86	514,940	###	19.7	19.7	0.1
2004-Feb-23 Mon	###	###	1.88	###	478,744	###	71.8	71.8	0.0
2004-Feb-20 Fri	1.89	###	1.88	1.88	162,959	153,181	###	###	0.1
2004-Feb-19 Thu	###	###	1.88	1.88			###	###	0.1
2004-Feb-18 Wed	###	###	###	###			###	###	0.0
2004-Feb-17 Tue	###	###	1.89	###			###	###	0.0
2004-Feb-16 Mon	###	###	1.89	###			###	###	0.0
2004-Feb-13 Fri	1.84	###	1.83	###	192,943	176,542	###	###	0.0
2004-Feb-12 Thu	1.75	1.83	1.75	1.83			93.6	93.6	###
2004-Feb-11 Wed	1.78	1.78	1.75	1.75			16.8	16.8	0.1
2004-Feb-10 Tue	1.77	1.78	1.75	1.76			28.8	28.8	0.1
2004-Feb-09 Mon	1.82	1.82	1.75	1.78			14.7	14.7	0.1
2004-Feb-06 Fri	1.86	1.86	1.83	1.83	75,952	###	###	###	###
2004-Feb-05 Thu	1.86	1.86	1.85	1.86	65,750	###	74.1	74.1	0.1
2004-Feb-04 Wed	###	###	1.85	1.86			###	###	0.1
2004-Feb-03 Tue	###	###	###	###	459,184	0	75.7	75.7	0.0
2004-Feb-02 Mon	1.87	###	1.87	###	817,885	764,722	###	###	0.0
2004-Jan-30 Fri	###	###	1.85	1.88			###	###	0.1
2004-Jan-29 Thu	1.8	###	1.8	###			96.4	96.4	0.0
2004-Jan-28 Wed	1.78	1.79	1.73	1.78			74.8	74.8	0.1
2004-Jan-27 Tue	1.71	1.8	1.7	1.78	786,324	###	###	###	0.1
2004-Jan-23 Fri	###	1.7	###	1.7			###	###	###
2004-Jan-22 Thu	1.59	###	1.57	###			###	###	0.0
2004-Jan-21 Wed	1.54	###	1.54	1.58	677,275	###	88.2	88.2	0.1
2004-Jan-20 Tue	1.51	1.53	1.5	1.53	1,199,585	1,817,371	###	###	###
2004-Jan-19 Mon	1.5	1.51	1.48	1.51	804,174	1,202,240	###	###	0.1
2004-Jan-16 Fri	1.49	1.5	1.47	1.5			76.8	76.8	0.1
2004-Jan-15 Thu	1.52	1.52	1.48	1.5	251,342	###	19.0	19.0	0.1
2004-Jan-14 Wed	1.52	1.54	1.52	1.53			77.1	77.1	###
2004-Jan-13 Tue	1.55	1.55	1.5	1.51			13.5	13.5	0.1
2004-Jan-12 Mon	1.51	1.53	1.5	1.53	126,152	191,120	81.9	81.9	###
2004-Jan-09 Fri	1.46	1.52	1.46	1.52	233,455	347,847	###	###	0.1
2004-Jan-08 Thu	1.44	1.45	1.43	1.45			###	###	###
2004-Jan-07 Wed	1.45	1.45	1.43	1.44	405,357	###	###	###	0.1
2004-Jan-06 Tue	1.48	1.48	1.41	1.43	1,517,449	###	8.8	8.8	0.1
2004-Jan-05 Mon	1.5	1.5	1.46	1.46	567,243	###	13.2	13.2	0.1
2004-Jan-02 Fri	1.47	1.5	1.47	1.5	216,828	321,989	###	###	0.1
2003-Dec-31 Wed	1.48	1.48	1.47	1.47	494,743	729,745	###	###	###
2003-Dec-30 Tue	1.49	1.5	1.48	1.48			###	###	0.1
2003-Dec-29 Mon	1.5	1.5	1.46	1.46			7.2	7.2	0.1
2003-Dec-24 Wed	1.5	1.5	1.45	1.47			###	###	###
2003-Dec-23 Tue	1.57	1.57	1.49	1.5	138,151	211,371	###	###	0.1
2003-Dec-22 Mon	1.54	1.57	1.52	1.56	385,180	###	78.4	78.4	###
2003-Dec-19 Fri	1.56	1.58	1.53	1.53	258,247	401,574	13.7	13.7	###
2003-Dec-18 Thu	1.53	1.57	1.52	1.53			78.4	78.4	###
2003-Dec-17 Wed	1.47	1.55	1.46	1.51			89.5	89.5	0.1
2003-Dec-16 Tue	1.43	1.47	1.41	1.46			87.8	87.8	0.1
2003-Dec-15 Mon	1.4	1.44	###	1.43	598,350	###	86.7	86.7	0.1
2003-Dec-12 Fri	###	###	###	###			###	###	0.0
2003-Dec-11 Thu	###	###	###	###	4,419,323	0	13.9	13.9	0.0
2003-Dec-10 Wed	1.45	1.45	###	###			5.7	5.7	0.0
2003-Dec-09 Tue	###	1.49	###	1.43	5,223,881	###	96.0	96.0	0.1
2003-Dec-08 Mon	1.23	###	1.23	###			###	###	0.0