(WAN) WEST AUSTRALIAN NEWSPAPERS HOLDINGS LIMITED Daily Prices Page 4

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

_{Currently Tue 24-May-21 11:02:56 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

(WAN) WEST AUSTRALIAN NEWSPAPERS HOLDINGS LIMITED Daily Prices Page 4...

TOC Company Info for WAN Limits

Company Details for (WAN) WEST AUSTRALIAN NEWSPAPERS HOLDINGS LIMITED

Listing Code	WAN
Listing Name	WEST AUSTRALIAN NEWSPAPERS HOLDINGS LIMITED
GICS Sector	Media
ISIN Name	WEST AUSTRALIAN NEWS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000WAN0

Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for WAN .. Friday 29th April 2011

WAN 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	###	###	0.0
MAX	###	54,617,224	96.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for WAN Bottom

<< Previous 1 2 3 4 5 6 7 8 9 Next >>

End of day Prices (full format),

450 Days for (WAN) WEST AUSTRALIAN NEWSPAPERS HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2005-Dec-19 Mon	###	8.23	###	8.22	431,379	1,775,124	###	###	0.6
2005-Dec-16 Fri	###	8.22	###	8.2			68.2	68.2	0.6
2005-Dec-15 Thu	8.23	8.23	###	###	640,581	###	32.3	32.3	0.0
2005-Dec-14 Wed	8.22	8.25	###	###	366,087	###	###	###	0.0
2005-Dec-13 Tue	8.22	8.25	###	8.22	393,329	1,622,482	###	###	0.6
2005-Dec-12 Mon	###	8.25	###	8.23			80.3	80.3	0.6
2005-Dec-09 Fri	###	###	8	###	171,887	687,548	78.5	78.5	0.0
2005-Dec-08 Thu	###	###	###	###			###	###	0.0
2005-Dec-07 Wed	###	###	8	8	205,289	821,156	###	###	###
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	###	###	###	###			###	###	0.0
2005-Dec-02 Fri	###	###	8	###			9.5	9.5	0.0
2005-Dec-01 Thu	8.23	8.23	###	###			###	###	0.0
2005-Nov-30 Wed	###	###	###	###	632,348	0	###	###	0.0
2005-Nov-29 Tue	8	8.22	###	###			89.4	89.4	0.0
2005-Nov-28 Mon	###	###	8	8			###	###	###
2005-Nov-25 Fri	###	###	8.2	8.2	394,858	###	22.0	22.0	0.6
2005-Nov-24 Thu	8.28	###	8.2	8.28	472,481	1,937,172	###	###	###
2005-Nov-23 Wed	###	###	###	###	254,976	0	72.1	72.1	0.0
2005-Nov-22 Tue	###	###	###	###	289,254	0	###	###	0.0
2005-Nov-21 Mon	###	8.42	###	###	308,543	###	###	###	0.0
2005-Nov-18 Fri	###	###	###	###	204,429	0	###	###	0.0
2005-Nov-17 Thu	8	###	###	###			79.2	79.2	0.0
2005-Nov-16 Wed	###	8	###	8	340,775	###	###	###	###
2005-Nov-15 Tue	###	8	7.86	8			70.5	70.5	###
2005-Nov-14 Mon	8	8	###	8			69.0	69.0	###
2005-Nov-11 Fri	8	8	###	###			36.4	36.4	0.0
2005-Nov-10 Thu	8	###	###	###			32.3	32.3	0.0
2005-Nov-09 Wed	###	8	###	8	358,372	1,433,488	###	###	###
2005-Nov-08 Tue	###	###	###	###	502,341	0	24.9	24.9	0.0
2005-Nov-07 Mon	###	###	7.8	###			###	###	0.0
2005-Nov-04 Fri	###	###	###	###			74.6	74.6	0.0
2005-Nov-03 Thu	###	###	###	8			###	###	###
2005-Nov-02 Wed	###	###	###	###			###	###	0.0
2005-Nov-01 Tue	###	8	7.8	8	188,244	1,487,127	75.0	75.0	###
2005-Oct-31 Mon	###	###	7.75	###			###	###	0.0
2005-Oct-28 Fri	7.75	7.89	7.71	7.71	261,023	2,035,979	###	###	###
2005-Oct-27 Thu	7.78	###	7.76	7.85	270,540	###	###	###	###
2005-Oct-26 Wed	7.81	7.85	7.76	7.79			###	###	###
2005-Oct-25 Tue	7.85	8	7.7	7.7			17.8	17.8	0.6
2005-Oct-24 Mon	7.75	7.82	7.7	7.71			31.2	31.2	###
2005-Oct-21 Fri	7.82	8	7.71	7.75	383,380	3,011,449	###	###	###
2005-Oct-20 Thu	###	###	7.82	7.85			33.7	33.7	###
2005-Oct-19 Wed	###	8	###	###			43.5	43.5	0.0
2005-Oct-18 Tue	###	###	###	###			###	###	0.0
2005-Oct-17 Mon	###	###	###	###	132,083	0	81.4	81.4	0.0
2005-Oct-14 Fri	###	###	###	###	126,758	0	###	###	0.0
2005-Oct-13 Thu	###	###	###	###	236,340	0	###	###	0.0
2005-Oct-12 Wed	###	###	###	###	374,846	0	###	###	0.0
2005-Oct-11 Tue	7.83	###	7.83	###			###	###	0.0
2005-Oct-10 Mon	###	###	7.83	7.83	213,171	###	19.8	19.8	###
2005-Oct-07 Fri	###	###	###	###			###	###	0.0
2005-Oct-06 Thu	###	###	###	###			###	###	0.0
2005-Oct-05 Wed	8.41	8.5	###	8.4	628,442	2,670,878	50.1	50.1	###
2005-Oct-04 Tue	8.41	8.49	8.41	8.46	299,188	###	76.6	76.6	0.6
2005-Oct-03 Mon	###	8.45	8.28	8.45			###	###	###
2005-Sep-30 Fri	###	###	8.29	###			###	###	0.0
2005-Sep-29 Thu	###	8.4	###	###	269,121	###	26.4	26.4	0.0
2005-Sep-28 Wed	###	8.4	8.27	8.4	572,754	###	###	###	###
2005-Sep-27 Tue	8.28	8.4	8.28	###			###	###	0.0
2005-Sep-26 Mon	8.4	8.45	###	###	289,224	1,221,971	###	###	0.0
2005-Sep-23 Fri	8.28	8.4	8.28	8.4			###	###	###
2005-Sep-22 Thu	###	###	8.25	8.25			###	###	###
2005-Sep-21 Wed	8.4	8.43	###	###			###	###	0.0
2005-Sep-20 Tue	###	8.43	###	8.4			###	###	###
2005-Sep-19 Mon	8.47	8.48	###	8.4			###	###	###
2005-Sep-16 Fri	###	8.47	###	8.47			76.5	76.5	###
2005-Sep-15 Thu	8.4	8.44	###	8.41	1,038,657	###	###	###	###
2005-Sep-14 Wed	###	8.53	###	8.5	307,121	1,309,871	###	###	0.6
2005-Sep-13 Tue	###	8.49	###	###	314,547	1,335,252	###	###	0.0
2005-Sep-12 Mon	8.4	8.4	8.24	###			###	###	0.0
2005-Sep-09 Fri	###	8.72	###	###			###	###	0.0
2005-Sep-08 Thu	8.54	###	8.52	###	457,358	1,948,345	###	###	0.0
2005-Sep-07 Wed	8.4	8.5	8.4	8.47	331,187	###	###	###	###
2005-Sep-06 Tue	###	8.49	###	###			###	###	0.0
2005-Sep-05 Mon	8.4	8.42	###	###			###	###	0.0
2005-Sep-02 Fri	8.5	8.5	###	8.4			22.9	22.9	###
2005-Sep-01 Thu	###	8.59	###	8.54			###	###	###
2005-Aug-31 Wed	###	8.44	###	###	138,623	584,989	###	###	0.0
2005-Aug-30 Tue	8.53	8.53	###	###			###	###	0.0
2005-Aug-29 Mon	8.5	8.53	###	8.4	350,141	1,493,351	33.6	33.6	###
2005-Aug-26 Fri	###	###	8.52	8.56	454,970	1,938,172	27.5	27.5	###
2005-Aug-25 Thu	8.5	###	8.49	###	243,784	###	82.8	82.8	0.0
2005-Aug-24 Wed	8.45	8.57	8.42	8.51	235,122	###	###	###	0.6
2005-Aug-23 Tue	8.44	8.5	8.41	8.41	131,950	###	36.6	36.6	###
2005-Aug-22 Mon	8.55	8.56	8.44	8.45	327,243	###	21.7	21.7	###
2005-Aug-19 Fri	8.42	8.59	8.42	8.56	131,421	###	###	###	###
2005-Aug-18 Thu	8.5	8.53	8.41	8.41	269,844	2,285,578	###	###	###
2005-Aug-17 Wed	8.58	8.58	8.46	8.54	204,088	1,738,829	31.0	31.0	###
2005-Aug-16 Tue	###	###	8.45	8.59			###	###	###
2005-Aug-15 Mon	8.57	###	8.57	###			###	###	0.0
2005-Aug-12 Fri	8.47	8.58	8.45	8.57			78.9	78.9	0.6
2005-Aug-11 Thu	###	8.55	###	8.53			###	###	###
2005-Aug-10 Wed	###	###	###	###	811,424	0	###	###	0.0
2005-Aug-09 Tue	###	###	8.28	###	740,673	3,066,386	###	###	0.0
2005-Aug-08 Mon	###	###	8.28	###	368,482	###	70.9	70.9	0.0
2005-Aug-05 Fri	8.48	8.56	###	8.25			###	###	###
2005-Aug-04 Thu	8.42	8.44	###	###			###	###	0.0
2005-Aug-03 Wed	8.55	###	###	8.4			17.9	17.9	###
2005-Aug-02 Tue	8.55	###	8.41	8.53			30.3	30.3	###
2005-Aug-01 Mon	###	8.74	###	###			28.6	28.6	0.0
2005-Jul-29 Fri	8.75	8.75	###	8.71	313,841	1,373,054	###	###	0.6
2005-Jul-28 Thu	8.7	8.74	###	8.71			73.7	73.7	0.6
2005-Jul-27 Wed	###	8.7	8.57	###			###	###	0.0
2005-Jul-26 Tue	###	8.7	8.58	###	212,450	###	74.4	74.4	0.0
2005-Jul-25 Mon	8.51	8.7	8.51	8.59	282,041	###	74.3	74.3	###
2005-Jul-22 Fri	8.44	8.54	8.44	8.5	309,183	###	###	###	0.6
2005-Jul-21 Thu	8.42	8.48	8.41	8.46	286,952	###	###	###	0.6
2005-Jul-20 Wed	###	8.43	8.24	###			29.6	29.6	0.0
2005-Jul-19 Tue	###	8.42	8.2	8.2	209,252	1,738,884	14.1	14.1	0.6
2005-Jul-18 Mon	8.55	8.59	###	###	257,456	1,105,773	15.2	15.2	0.0
2005-Jul-15 Fri	8.56	8.57	8.4	8.55			33.4	33.4	###
2005-Jul-14 Thu	8.25	8.49	8.25	8.49	446,644	###	###	###	###
2005-Jul-13 Wed	###	###	###	8.23			74.6	74.6	0.6
2005-Jul-12 Tue	###	8.21	###	###	395,151	###	72.6	72.6	0.0
2005-Jul-11 Mon	###	8.24	###	###	181,620	748,274	###	###	0.0
2005-Jul-08 Fri	###	8.26	7.88	###			###	###	0.0
2005-Jul-07 Thu	###	###	8	8			###	###	###
2005-Jul-06 Wed	###	8.24	###	8.21			###	###	###
2005-Jul-05 Tue	###	8.2	###	###	190,245	###	###	###	0.0
2005-Jul-04 Mon	###	###	8	###			###	###	0.0
2005-Jul-01 Fri	###	###	###	###	207,578	0	69.6	69.6	0.0
2005-Jun-30 Thu	8	###	###	###	363,657	0	###	###	0.0
2005-Jun-29 Wed	###	###	###	###	391,547	0	76.3	76.3	0.0
2005-Jun-28 Tue	###	###	###	8			###	###	###
2005-Jun-27 Mon	7.82	###	7.8	###	276,641	###	78.9	78.9	0.0
2005-Jun-24 Fri	###	8	7.79	7.85	492,255	3,886,353	29.5	29.5	###
2005-Jun-23 Thu	8	8	###	###			29.4	29.4	0.0
2005-Jun-22 Wed	8	###	###	###	423,573	0	31.4	31.4	0.0
2005-Jun-21 Tue	8	###	###	###			###	###	0.0
2005-Jun-20 Mon	###	###	###	###	328,021	0	###	###	0.0
2005-Jun-17 Fri	8	###	###	###	455,142	0	68.0	68.0	0.0
2005-Jun-16 Thu	7.88	8	7.88	###	1,012,349	8,038,051	80.5	80.5	0.0
2005-Jun-15 Wed	7.83	###	7.82	7.82	336,374	1,315,222	30.0	30.0	0.6
2005-Jun-14 Tue	###	###	7.76	7.77	457,486	1,775,045	15.7	15.7	0.6
2005-Jun-10 Fri	###	8	###	###			24.0	24.0	0.0
2005-Jun-09 Thu	###	###	###	###			###	###	0.0
2005-Jun-08 Wed	###	###	###	###			67.3	67.3	0.0
2005-Jun-07 Tue	###	###	7.88	###	208,740	###	###	###	0.0
2005-Jun-06 Mon	###	###	###	###	186,859	0	###	###	0.0
2005-Jun-03 Fri	###	###	7.81	###	305,284	###	###	###	0.0
2005-Jun-02 Thu	7.77	###	7.77	###	359,579	###	###	###	0.0
2005-Jun-01 Wed	7.75	7.8	7.72	7.76			###	###	0.6
2005-May-31 Tue	###	###	###	###			###	###	0.0
2005-May-30 Mon	###	###	###	###	347,476	0	28.5	28.5	0.0
2005-May-27 Fri	8	8	7.8	8	370,477	###	66.2	66.2	###
2005-May-26 Thu	7.84	###	7.75	###			###	###	0.0
2005-May-25 Wed	###	7.89	###	7.87	446,650	###	###	###	0.6
2005-May-24 Tue	7.46	7.81	7.46	7.58			###	###	###
2005-May-23 Mon	###	7.58	###	7.46			###	###	0.5
2005-May-20 Fri	7.49	7.49	###	###			18.8	18.8	0.0
2005-May-19 Thu	7.5	7.55	###	7.47	904,757	3,415,457	26.5	26.5	###
2005-May-18 Wed	7.28	7.48	7.28	7.48			87.5	87.5	0.5
2005-May-17 Tue	7.2	7.25	###	7.22			###	###	0.5
2005-May-16 Mon	###	###	###	7.22			83.3	83.3	0.5
2005-May-13 Fri	###	7.24	###	###			###	###	0.0
2005-May-12 Thu	###	7.25	###	###	1,359,284	###	###	###	0.0
2005-May-11 Wed	###	###	###	###			27.8	27.8	0.0
2005-May-10 Tue	7.21	7.22	###	###			21.7	21.7	0.0
2005-May-09 Mon	7.26	###	###	7.2	432,222	0	30.3	30.3	0.5
2005-May-06 Fri	7.29	7.44	7.21	7.26	525,449	###	24.6	24.6	0.5
2005-May-05 Thu	###	###	7.29	7.29	669,570	2,440,582	30.3	30.3	###
2005-May-04 Wed	###	###	###	###	626,123	0	###	###	0.0
2005-May-03 Tue	7.77	7.78	7.4	7.44	590,174	4,479,420	###	###	###
2005-May-02 Mon	7.81	7.88	7.75	7.76	199,371	1,558,084	33.3	33.3	0.6
2005-Apr-29 Fri	7.8	7.83	7.74	7.76	296,777	###	35.3	35.3	0.6
2005-Apr-28 Thu	7.84	7.88	7.79	7.81	347,088	###	###	###	0.6
2005-Apr-27 Wed	8	###	7.88	###	263,754	###	###	###	0.0
2005-Apr-26 Tue	8.29	8.29	###	8.21			36.2	36.2	###
2005-Apr-22 Fri	###	###	###	###	201,221	0	81.8	81.8	0.0
2005-Apr-21 Thu	###	###	###	8			###	###	###
2005-Apr-20 Wed	###	###	###	###			###	###	0.0
2005-Apr-19 Tue	###	8.27	###	###			###	###	0.0
2005-Apr-18 Mon	7.8	###	###	7.86	214,740	0	79.1	79.1	###
2005-Apr-15 Fri	###	###	###	###			32.2	32.2	0.0
2005-Apr-14 Thu	###	###	###	###			80.1	80.1	0.0
2005-Apr-13 Wed	8.25	###	###	###	277,150	0	###	###	0.0
2005-Apr-12 Tue	###	###	###	###			###	###	0.0
2005-Apr-11 Mon	###	###	###	###			###	###	0.0
2005-Apr-08 Fri	###	###	###	###	110,027	0	###	###	0.0
2005-Apr-07 Thu	###	8	###	###	314,546	1,258,184	34.2	34.2	0.0
2005-Apr-06 Wed	###	###	7.89	###			30.9	30.9	0.0
2005-Apr-05 Tue	###	8	###	8	198,473	###	###	###	###
2005-Apr-04 Mon	###	###	###	###			29.8	29.8	0.0
2005-Apr-01 Fri	###	###	###	###	183,551	0	###	###	0.0
2005-Mar-31 Thu	###	###	###	###			###	###	0.0
2005-Mar-30 Wed	###	###	7.84	###	405,552	###	###	###	0.0
2005-Mar-29 Tue	###	###	7.85	###	536,122	2,104,278	###	###	0.0
2005-Mar-24 Thu	###	###	8	###			78.3	78.3	0.0
2005-Mar-23 Wed	8.23	8.23	###	###	428,982	###	25.0	25.0	0.0
2005-Mar-22 Tue	8.25	8.25	###	###			###	###	0.0
2005-Mar-21 Mon	###	###	###	###	157,259	0	###	###	0.0
2005-Mar-18 Fri	###	###	###	###	393,045	0	###	###	0.0
2005-Mar-17 Thu	8.54	8.54	###	###	638,120	2,724,772	20.3	20.3	0.0
2005-Mar-16 Wed	8.4	8.53	###	8.49			###	###	###
2005-Mar-15 Tue	8.43	8.55	###	###	161,424	690,087	24.1	24.1	0.0
2005-Mar-14 Mon	8.54	###	8.42	8.42			###	###	###
2005-Mar-11 Fri	###	###	8.55	8.59	149,845	640,587	30.3	30.3	###
2005-Mar-10 Thu	8.5	###	8.46	###	200,350	847,480	80.9	80.9	0.0
2005-Mar-09 Wed	8.82	8.85	8.71	8.81			35.0	35.0	###
2005-Mar-08 Tue	8.7	8.8	###	8.8	219,740	966,856	77.5	77.5	0.6
2005-Mar-07 Mon	###	8.7	###	###			###	###	0.0
2005-Mar-04 Fri	8.56	###	8.51	###			73.0	73.0	0.0
2005-Mar-03 Thu	8.49	###	8.49	8.5	237,983	###	###	###	0.6
2005-Mar-02 Wed	###	8.48	###	8.48	361,578	###	79.0	79.0	0.6
2005-Mar-01 Tue	###	###	###	###			85.6	85.6	0.0
2005-Feb-28 Mon	###	###	###	###			23.8	23.8	0.0
2005-Feb-25 Fri	8.21	###	###	###	679,573	0	77.9	77.9	0.0
2005-Feb-24 Thu	8.27	8.29	###	8.21	294,952	1,222,576	###	###	###
2005-Feb-23 Wed	###	###	8.24	8.25	395,458	1,629,286	39.5	39.5	###
2005-Feb-22 Tue	###	8.42	8.26	###			32.8	32.8	0.0
2005-Feb-21 Mon	8.59	8.59	###	###	246,981	1,060,783	###	###	0.0
2005-Feb-18 Fri	8.46	8.53	8.44	8.53			###	###	###
2005-Feb-17 Thu	8.59	8.59	8.46	8.5			###	###	0.6
2005-Feb-16 Wed	8.47	8.56	8.41	8.55			78.8	78.8	###
2005-Feb-15 Tue	8.46	8.55	###	###	429,457	1,835,928	###	###	0.0
2005-Feb-14 Mon	8.4	8.47	###	8.4			###	###	###
2005-Feb-11 Fri	8.53	###	###	###	562,346	0	13.6	13.6	0.0
2005-Feb-10 Thu	###	8.7	8.46	8.53	419,650	###	22.1	22.1	###
2005-Feb-09 Wed	###	8.75	###	###	336,777	###	###	###	0.0
2005-Feb-08 Tue	8.7	8.74	###	8.7			72.2	72.2	###
2005-Feb-07 Mon	8.8	8.8	8.71	8.76	412,488	###	35.3	35.3	0.6
2005-Feb-04 Fri	###	###	8.7	8.8			###	###	0.6
2005-Feb-03 Thu	###	###	###	9			###	###	0.6
2005-Feb-02 Wed	###	###	###	###			###	###	0.0
2005-Feb-01 Tue	8.84	###	8.8	8.88			###	###	0.6
2005-Jan-31 Mon	8.77	###	8.75	8.75			36.3	36.3	0.6
2005-Jan-28 Fri	###	###	8.76	8.77			###	###	###
2005-Jan-27 Thu	###	###	8.87	###	218,649	###	67.8	67.8	0.0
2005-Jan-25 Tue	8.82	###	8.82	###	216,644	###	78.8	78.8	0.0
2005-Jan-24 Mon	###	###	8.81	###			###	###	0.0
2005-Jan-21 Fri	8.72	###	8.72	###	129,680	###	89.3	89.3	0.0
2005-Jan-20 Thu	8.74	8.85	8.72	8.77			75.0	75.0	###
2005-Jan-19 Wed	###	9	8.71	8.75	516,455	###	###	###	0.6
2005-Jan-18 Tue	###	###	8.86	###			74.6	74.6	0.0
2005-Jan-17 Mon	###	###	###	###	93,853	0	###	###	0.0
2005-Jan-14 Fri	###	9	###	###			34.7	34.7	0.0
2005-Jan-13 Thu	###	###	###	###			###	###	0.0
2005-Jan-12 Wed	###	###	8.89	###	276,942	###	###	###	0.0
2005-Jan-11 Tue	9	9	###	###	265,027	1,192,621	###	###	0.0
2005-Jan-10 Mon	###	###	###	9			###	###	0.6
2005-Jan-07 Fri	###	###	###	9			25.6	25.6	0.6
2005-Jan-06 Thu	8.8	###	8.8	###			89.3	89.3	0.0
2005-Jan-05 Wed	###	###	8.76	8.82			13.4	13.4	###
2005-Jan-04 Tue	###	###	###	###			85.8	85.8	0.0
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	9	###	###	49,220	###	###	###	0.0
2004-Dec-29 Wed	9	9	###	###	41,978	###	###	###	0.0
2004-Dec-24 Fri	8.87	###	8.85	###	282,787	###	###	###	0.0
2004-Dec-23 Thu	8.85	9	8.73	###	169,885	###	73.9	73.9	0.0
2004-Dec-22 Wed	8.58	###	8.58	###			90.0	90.0	0.0
2004-Dec-21 Tue	8.41	###	8.41	###			###	###	0.0
2004-Dec-20 Mon	8.43	8.45	8.41	8.43	217,727	###	72.0	72.0	0.6
2004-Dec-17 Fri	8.5	8.58	8.42	8.42	323,882	###	23.6	23.6	###
2004-Dec-16 Thu	8.58	###	8.51	8.51	891,680	###	###	###	0.6
2004-Dec-15 Wed	8.76	8.8	8.49	8.5			9.9	9.9	0.6
2004-Dec-14 Tue	8.8	8.84	###	###	263,925	1,166,548	21.6	21.6	0.0
2004-Dec-13 Mon	8.88	8.88	###	8.72	171,071	759,555	21.5	21.5	0.6
2004-Dec-10 Fri	###	###	8.84	###			36.1	36.1	0.0
2004-Dec-09 Thu	8.78	###	8.77	###			86.5	86.5	0.0
2004-Dec-08 Wed	###	###	###	8.76			###	###	0.6
2004-Dec-07 Tue	###	###	###	###			79.4	79.4	0.0
2004-Dec-06 Mon	8.7	###	8.7	###	233,922	###	###	###	0.0
2004-Dec-03 Fri	8.8	8.8	###	###	134,043	589,789	25.7	25.7	0.0
2004-Dec-02 Thu	8.75	8.76	8.72	8.75	286,127	2,500,749	###	###	0.6
2004-Dec-01 Wed	8.5	8.77	8.45	###			80.8	80.8	0.0
2004-Nov-30 Tue	###	###	8.51	8.51	416,187	1,770,875	28.5	28.5	0.6
2004-Nov-29 Mon	###	8.75	###	###	135,189	591,451	29.1	29.1	0.0
2004-Nov-26 Fri	8.8	8.8	###	###	113,187	498,022	###	###	0.0
2004-Nov-25 Thu	8.86	###	8.77	8.77			25.4	25.4	###
2004-Nov-24 Wed	8.8	###	8.79	8.82	224,144	###	64.6	64.6	###
2004-Nov-23 Tue	8.83	8.83	###	8.8			29.2	29.2	0.6
2004-Nov-22 Mon	8.89	###	8.84	8.89	338,341	###	77.6	77.6	###
2004-Nov-19 Fri	###	###	8.86	8.89	444,042	###	###	###	###
2004-Nov-18 Thu	8.77	###	8.77	###	283,522	1,243,243	78.8	78.8	0.0
2004-Nov-17 Wed	8.54	8.86	8.48	###			83.1	83.1	0.0
2004-Nov-16 Tue	8.58	###	###	8.4	276,582	0	18.4	18.4	###
2004-Nov-15 Mon	8.75	8.78	8.57	###			###	###	0.0
2004-Nov-12 Fri	8.71	8.72	###	8.7	112,276	489,523	###	###	###
2004-Nov-11 Thu	8.78	8.79	###	8.77			###	###	###
2004-Nov-10 Wed	###	8.7	8.54	###	184,553	1,590,846	74.1	74.1	0.0
2004-Nov-09 Tue	8.75	8.78	###	8.76			70.9	70.9	0.6
2004-Nov-08 Mon	8.78	8.78	###	###	140,622	###	21.0	21.0	0.0
2004-Nov-05 Fri	8.71	8.78	8.71	8.75			###	###	0.6
2004-Nov-04 Thu	###	###	###	8.75			###	###	0.6
2004-Nov-03 Wed	8.58	###	8.5	###	384,223	1,632,947	###	###	0.0
2004-Nov-02 Tue	8.5	8.58	8.49	8.52			73.6	73.6	0.6
2004-Nov-01 Mon	8.5	8.54	8.44	8.51	127,880	###	###	###	0.6
2004-Oct-29 Fri	8.5	8.54	8.41	8.54	190,640	1,615,674	###	###	###
2004-Oct-28 Thu	###	###	8.5	8.5	929,427	###	22.0	22.0	0.6
2004-Oct-27 Wed	8.43	8.59	8.43	8.57	430,146	3,660,542	82.3	82.3	0.6
2004-Oct-26 Tue	8.24	###	8.24	8.45	638,928	2,632,383	###	###	###
2004-Oct-25 Mon	###	8.25	###	8.22	325,176	1,341,351	###	###	0.6
2004-Oct-22 Fri	###	8.2	###	###	166,049	###	89.1	89.1	0.0
2004-Oct-21 Thu	8	8	7.85	7.85			###	###	###
2004-Oct-20 Wed	###	###	8	8	116,386	465,544	###	###	###
2004-Oct-19 Tue	###	###	###	8	126,127	0	17.0	17.0	###
2004-Oct-18 Mon	###	8.23	###	###	253,252	###	75.3	75.3	0.0
2004-Oct-15 Fri	###	###	###	###	236,320	0	85.1	85.1	0.0
2004-Oct-14 Thu	###	###	###	###	543,049	0	###	###	0.0
2004-Oct-13 Wed	7.87	8	7.87	###			74.2	74.2	0.0
2004-Oct-12 Tue	###	###	###	7.86			###	###	###
2004-Oct-11 Mon	7.41	###	7.41	###			###	###	0.0
2004-Oct-08 Fri	7.48	7.5	###	###			12.6	12.6	0.0
2004-Oct-07 Thu	7.52	7.55	7.46	7.49	335,088	###	29.6	29.6	###
2004-Oct-06 Wed	7.58	7.58	7.51	7.54			###	###	0.5
2004-Oct-05 Tue	7.59	###	7.51	7.51	208,986	784,742	###	###	###
2004-Oct-04 Mon	7.49	###	7.49	7.59			###	###	0.5
2004-Oct-01 Fri	7.55	7.55	7.44	7.47			24.1	24.1	###
2004-Sep-30 Thu	###	###	7.51	7.59	279,753	1,050,472	###	###	0.5
2004-Sep-29 Wed	###	7.74	###	###			26.6	26.6	0.0
2004-Sep-28 Tue	7.7	7.74	###	###	171,280	662,853	27.8	27.8	0.0
2004-Sep-27 Mon	7.74	7.76	###	7.72	91,947	356,754	32.6	32.6	###
2004-Sep-24 Fri	###	7.74	###	7.74			78.6	78.6	0.6
2004-Sep-23 Thu	7.58	7.73	7.58	###			77.2	77.2	0.0
2004-Sep-22 Wed	7.58	###	7.56	7.58	188,425	712,246	66.5	66.5	###
2004-Sep-21 Tue	###	7.72	7.58	7.58			25.9	25.9	###
2004-Sep-20 Mon	7.72	7.74	###	###			19.6	19.6	0.0
2004-Sep-17 Fri	###	7.79	###	7.74			###	###	0.6
2004-Sep-16 Thu	7.5	7.76	7.5	7.76	893,250	###	92.2	92.2	0.6
2004-Sep-15 Wed	7.77	7.8	7.71	7.71	152,177	###	###	###	###
2004-Sep-14 Tue	###	7.81	7.58	7.8	249,379	1,918,971	###	###	0.6
2004-Sep-13 Mon	7.56	###	7.55	7.55			31.8	31.8	###
2004-Sep-10 Fri	7.57	7.57	7.49	7.49	178,459	###	###	###	###
2004-Sep-09 Thu	7.88	###	7.72	7.78	224,924	###	18.9	18.9	0.6
2004-Sep-08 Wed	7.82	###	7.79	7.79			30.9	30.9	###
2004-Sep-07 Tue	7.74	7.75	7.71	7.72			###	###	###
2004-Sep-06 Mon	7.78	7.8	7.76	7.76	148,342	###	33.2	33.2	0.6
2004-Sep-03 Fri	###	###	###	7.76			12.6	12.6	0.6
2004-Sep-02 Thu	###	8	###	###			###	###	0.0
2004-Sep-01 Wed	###	###	7.55	7.88			###	###	0.6
2004-Aug-31 Tue	###	7.72	7.49	7.53	272,854	2,075,054	26.4	26.4	0.5
2004-Aug-30 Mon	7.52	###	7.49	###	196,126	###	81.4	81.4	0.0
2004-Aug-27 Fri	###	###	###	7.52			81.0	81.0	0.5
2004-Aug-26 Thu	7.49	###	###	###			###	###	0.0
2004-Aug-25 Wed	7.47	###	7.42	7.42	109,959	407,947	###	###	0.5
2004-Aug-24 Tue	7.5	###	7.49	7.49			###	###	###
2004-Aug-23 Mon	7.56	###	7.49	7.5	409,071	1,531,970	###	###	0.5
2004-Aug-20 Fri	7.5	7.55	7.45	7.52			###	###	0.5
2004-Aug-19 Thu	7.44	7.5	7.44	7.49			73.9	73.9	###
2004-Aug-18 Wed	7.42	7.48	7.4	7.4	246,025	1,830,426	###	###	0.5
2004-Aug-17 Tue	###	7.48	###	7.4	293,281	1,096,870	###	###	0.5
2004-Aug-16 Mon	###	###	###	###			31.3	31.3	0.0
2004-Aug-13 Fri	###	7.43	###	###	229,745	###	###	###	0.0
2004-Aug-12 Thu	7.45	7.49	###	###			20.7	20.7	0.0
2004-Aug-11 Wed	7.4	7.5	###	7.42			73.4	73.4	0.5
2004-Aug-10 Tue	###	7.45	###	###	149,822	558,086	32.0	32.0	0.0
2004-Aug-09 Mon	7.22	7.45	7.22	###			###	###	0.0
2004-Aug-06 Fri	###	###	###	7.25			80.8	80.8	0.5
2004-Aug-05 Thu	###	7.24	###	###	117,528	425,451	29.9	29.9	0.0
2004-Aug-04 Wed	7.2	7.25	###	###			###	###	0.0
2004-Aug-03 Tue	7.24	###	7.2	7.2			30.6	30.6	0.5
2004-Aug-02 Mon	###	7.24	###	7.24			###	###	0.5
2004-Jul-30 Fri	7	###	7	###	133,049	465,671	77.6	77.6	0.0
2004-Jul-29 Thu	###	7.2	7	7			###	###	0.5
2004-Jul-28 Wed	###	7.27	###	7.25			85.7	85.7	0.5
2004-Jul-27 Tue	7.26	###	###	###	413,759	0	###	###	0.0
2004-Jul-26 Mon	7	###	7	###	4,481,125	###	###	###	0.0
2004-Jul-23 Fri	###	###	###	###	567,555	0	###	###	0.0
2004-Jul-22 Thu	###	###	6.86	###	190,525	###	75.7	75.7	0.0
2004-Jul-21 Wed	6.87	###	6.86	6.89	388,085	###	70.2	70.2	0.5
2004-Jul-20 Tue	###	###	6.86	6.86			###	###	0.5
2004-Jul-19 Mon	###	###	###	###	198,223	0	70.5	70.5	0.0
2004-Jul-16 Fri	###	###	6.87	###	142,379	489,071	###	###	0.0
2004-Jul-15 Thu	6.77	###	6.77	###	259,920	879,829	###	###	0.0
2004-Jul-14 Wed	6.83	6.89	###	6.77	263,773	###	###	###	###
2004-Jul-13 Tue	###	###	6.8	6.82	305,876	1,039,978	###	###	0.5
2004-Jul-12 Mon	###	7	###	7	94,689	###	###	###	0.5
2004-Jul-09 Fri	###	###	###	###	123,528	0	###	###	0.0
2004-Jul-08 Thu	6.81	###	6.8	###	348,228	1,183,975	85.7	85.7	0.0
2004-Jul-07 Wed	6.86	###	6.86	###	114,542	392,879	69.5	69.5	0.0
2004-Jul-06 Tue	6.87	###	6.86	###	396,189	1,358,928	###	###	0.0
2004-Jul-05 Mon	###	###	6.86	###			24.6	24.6	0.0
2004-Jul-02 Fri	7	###	6.87	###			###	###	0.0
2004-Jul-01 Thu	6.78	###	6.78	###			###	###	0.0
2004-Jun-30 Wed	6.77	6.84	6.77	6.8			65.6	65.6	0.5
2004-Jun-29 Tue	6.73	6.79	6.73	6.76	261,746	###	###	###	0.5
2004-Jun-28 Mon	6.87	6.87	6.72	6.72	268,751	###	###	###	0.5
2004-Jun-25 Fri	7	###	6.85	6.85	251,083	859,959	14.3	14.3	###
2004-Jun-24 Thu	###	###	###	###	409,974	0	28.2	28.2	0.0
2004-Jun-23 Wed	###	###	###	###	190,221	0	79.2	79.2	0.0
2004-Jun-22 Tue	###	###	###	###			78.3	78.3	0.0
2004-Jun-21 Mon	###	###	###	###			###	###	0.0
2004-Jun-18 Fri	###	###	6.89	###			20.3	20.3	0.0
2004-Jun-17 Thu	6.87	6.87	6.84	6.86	1,188,256	###	###	###	0.5
2004-Jun-16 Wed	6.83	6.89	6.82	6.87			75.3	75.3	###
2004-Jun-15 Tue	###	###	6.8	6.82	41,778	142,045	25.6	25.6	0.5
2004-Jun-14 Mon	6.89	###	6.87	6.89	287,274	986,786	71.8	71.8	0.5
2004-Jun-11 Fri	6.89	###	6.87	6.89	287,274	986,786	71.9	71.9	0.5
2004-Jun-10 Thu	###	###	6.87	6.89			###	###	0.5
2004-Jun-09 Wed	###	###	6.89	###	454,675	1,566,355	79.4	79.4	0.0
2004-Jun-08 Tue	###	7	###	###			35.5	35.5	0.0
2004-Jun-07 Mon	6.87	###	6.85	###	131,346	###	77.1	77.1	0.0
2004-Jun-04 Fri	6.88	###	6.73	6.8			20.4	20.4	0.5
2004-Jun-03 Thu	6.7	6.88	6.7	6.86	150,444	###	88.9	88.9	0.5
2004-Jun-02 Wed	6.7	6.73	6.7	6.71	597,470	###	70.1	70.1	###
2004-Jun-01 Tue	###	6.7	###	###	867,626	2,906,547	###	###	0.0
2004-May-31 Mon	###	###	###	###			32.9	32.9	0.0
2004-May-28 Fri	###	###	6.59	###	327,421	1,078,852	###	###	0.0
2004-May-27 Thu	###	###	6.59	###			64.3	64.3	0.0
2004-May-26 Wed	6.55	###	6.51	###	1,247,375	###	75.3	75.3	0.0
2004-May-25 Tue	6.57	6.59	6.5	6.5	669,342	4,380,843	25.0	25.0	0.5
2004-May-24 Mon	###	###	6.54	6.58	95,370	311,859	###	###	0.5
2004-May-21 Fri	###	###	6.48	6.57	522,556	1,693,081	###	###	###
2004-May-20 Thu	###	###	6.58	6.59	301,453	991,780	31.0	31.0	###
2004-May-19 Wed	6.58	###	6.48	###			###	###	0.0
2004-May-18 Tue	6.51	6.59	6.45	6.59			###	###	###
2004-May-17 Mon	6.59	6.59	6.45	6.45	74,173	###	###	###	###
2004-May-14 Fri	6.45	6.52	6.43	6.5			80.3	80.3	0.5
2004-May-13 Thu	6.49	6.49	6.4	6.45			###	###	###
2004-May-12 Wed	6.42	6.5	6.42	6.48			77.3	77.3	0.5
2004-May-11 Tue	###	6.51	###	6.43	409,242	1,332,082	###	###	###
2004-May-10 Mon	###	###	###	###	252,040	0	41.0	41.0	0.0
2004-May-07 Fri	6.43	6.43	6.41	6.42			34.7	34.7	0.5
2004-May-06 Thu	###	6.42	###	6.41	343,987	###	###	###	0.5
2004-May-05 Wed	###	###	###	###			###	###	0.0
2004-May-04 Tue	###	###	###	###	488,058	0	74.4	74.4	0.0
2004-May-03 Mon	6.29	###	6.29	###	323,141	1,016,278	###	###	0.0
2004-Apr-30 Fri	###	###	6.29	###	596,886	###	69.9	69.9	0.0
2004-Apr-29 Thu	###	###	###	###			41.4	41.4	0.0
2004-Apr-28 Wed	6.4	6.45	###	6.41	194,282	626,559	###	###	0.5
2004-Apr-27 Tue	###	6.4	###	6.4			84.3	84.3	0.5
2004-Apr-26 Mon	###	###	###	###	70,383	0	###	###	0.0
2004-Apr-23 Fri	###	6.4	###	###			30.4	30.4	0.0
2004-Apr-22 Thu	###	6.4	###	###			29.7	29.7	0.0
2004-Apr-21 Wed	###	6.4	###	###	217,946	697,427	77.7	77.7	0.0
2004-Apr-20 Tue	###	6.42	###	###	212,129	###	71.0	71.0	0.0
2004-Apr-19 Mon	###	6.42	###	###			36.1	36.1	0.0
2004-Apr-16 Fri	###	###	###	###	131,170	0	84.1	84.1	0.0
2004-Apr-15 Thu	###	###	6.25	6.29	704,949	###	###	###	###
2004-Apr-14 Wed	###	###	6.28	###	229,589	###	###	###	0.0
2004-Apr-13 Tue	6.4	6.43	###	###			26.5	26.5	0.0
2004-Apr-08 Thu	###	6.45	###	6.4	222,126	716,356	78.2	78.2	0.5
2004-Apr-07 Wed	6.4	6.4	###	###			30.1	30.1	0.0
2004-Apr-06 Tue	6.4	6.43	###	6.41	341,856	###	###	###	0.5
2004-Apr-05 Mon	6.41	6.42	###	6.41			###	###	0.5
2004-Apr-02 Fri	6.4	6.42	6.4	6.4	617,478	###	###	###	0.5
2004-Apr-01 Thu	###	6.4	###	6.4	250,483	801,545	67.8	67.8	0.5
2004-Mar-31 Wed	6.41	6.41	###	###			23.5	23.5	0.0
2004-Mar-30 Tue	###	6.41	###	6.41			###	###	0.5
2004-Mar-29 Mon	###	###	6.28	###			###	###	0.0
2004-Mar-26 Fri	6.4	6.4	###	###			###	###	0.0
2004-Mar-25 Thu	###	###	###	###	247,749	0	###	###	0.0
2004-Mar-24 Wed	6.4	6.42	###	###	74,025	237,620	###	###	0.0
2004-Mar-23 Tue	6.42	6.44	###	6.42	461,476	1,485,952	71.7	71.7	0.5
2004-Mar-22 Mon	6.43	6.44	###	###	89,549	288,347	31.0	31.0	0.0
2004-Mar-19 Fri	6.44	6.45	6.4	6.44			68.6	68.6	0.5
2004-Mar-18 Thu	6.44	6.44	###	###			29.0	29.0	0.0
2004-Mar-17 Wed	###	6.41	###	6.4	376,651	###	###	###	0.5
2004-Mar-16 Tue	6.43	6.45	###	###	192,451	620,654	###	###	0.0