(ADT) ADRIATIC METALS PLC Daily Prices Page 2

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 25-May-05 05:23:48 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ADT) ADRIATIC METALS PLC Daily Prices Page 2...

TOC Company Info for ADT Limits

Company Details for (ADT) ADRIATIC METALS PLC

Listing Code	ADT
Listing Name	ADRIATIC METALS PLC
GICS Sector	Materials
ISIN Name	ADVENT LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ADT7

Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for ADT .. Friday 2nd May 2025

ADT 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	###	1	0.0
MAX	178	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ADT Bottom

<< Previous 1 2

End of day Prices (full format),

3600 Days for (ADT) ADRIATIC METALS PLC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
1999-Dec-28 Tue	1.45	1.45	1.45	1.45			###	###	###
1999-Dec-27 Mon	1.45	1.45	1.45	1.45			###	###	###
1999-Dec-24 Fri	1.45	1.45	1.45	1.45			###	###	###
1999-Dec-23 Thu	1.45	1.45	1.44	1.44			###	###	0.1
1999-Dec-22 Wed	1.45	1.45	1.45	1.45	575	###	62.8	62.8	###
1999-Dec-20 Mon	1.45	1.45	1.45	1.45			68.3	68.3	###
1999-Dec-10 Fri	1.43	1.43	1.43	1.43			70.4	70.4	0.1
1999-Dec-08 Wed	1.49	1.5	1.44	1.44	14,187	20,854	9.9	9.9	0.1
1999-Dec-07 Tue	1.45	1.45	1.43	1.43			29.3	29.3	0.1
1999-Dec-01 Wed	1.5	1.5	1.5	1.5			###	###	0.1
1999-Nov-26 Fri	1.45	1.45	1.45	1.45			66.2	66.2	###
1999-Nov-22 Mon	1.5	1.5	1.5	1.5			###	###	0.1
1999-Nov-19 Fri	1.45	1.5	1.45	1.5			###	###	0.1
1999-Nov-15 Mon	1.42	1.42	1.42	1.42			###	###	###
1999-Nov-12 Fri	1.42	1.5	1.42	1.5			93.4	93.4	0.1
1999-Nov-11 Thu	1.42	1.42	1.42	1.42			###	###	###
1999-Nov-09 Tue	1.49	1.49	1.49	1.49	1,450	###	69.2	69.2	###
1999-Nov-08 Mon	1.4	1.4	1.4	1.4	3,225	###	76.8	76.8	###
1999-Nov-04 Thu	1.49	1.49	1.49	1.49			72.2	72.2	###
1999-Oct-29 Fri	1.49	1.49	1.49	1.49			###	###	###
1999-Oct-27 Wed	###	###	###	###			71.7	71.7	0.0
1999-Oct-25 Mon	1.5	1.5	1.5	1.5			###	###	0.1
1999-Oct-22 Fri	1.5	1.5	1.5	1.5			68.1	68.1	0.1
1999-Oct-21 Thu	1.5	1.5	1.5	1.5			76.6	76.6	0.1
1999-Oct-20 Wed	1.5	1.5	1.5	1.5			64.0	64.0	0.1
1999-Oct-19 Tue	###	###	###	###	20,951	0	###	###	0.0
1999-Oct-18 Mon	###	###	###	###			80.8	80.8	0.0
1999-Oct-15 Fri	1.77	1.77	1.77	1.77			###	###	###
1999-Oct-07 Thu	1.77	1.77	1.77	1.77	755	###	70.4	70.4	###
1999-Oct-06 Wed	1.77	1.77	1.77	1.77	2,650	###	###	###	###
1999-Oct-04 Mon	1.83	1.84	1.83	1.84			###	###	###
1999-Oct-01 Fri	1.75	1.83	1.75	1.83	5,147	###	###	###	###
1999-Sep-29 Wed	1.85	1.85	1.85	1.85			###	###	0.1
1999-Sep-28 Tue	1.8	1.8	1.8	1.8			70.2	70.2	0.1
1999-Sep-27 Mon	1.8	1.84	1.8	1.84			###	###	###
1999-Sep-23 Thu	1.74	1.74	1.74	1.74			###	###	0.1
1999-Sep-21 Tue	1.76	1.76	1.76	1.76	2,043	###	###	###	0.1
1999-Sep-20 Mon	1.76	1.76	1.76	1.76			###	###	0.1
1999-Sep-17 Fri	1.76	1.76	1.76	1.76	1,257	###	###	###	0.1
1999-Sep-16 Thu	1.84	1.85	1.84	1.85			79.1	79.1	0.1
1999-Sep-15 Wed	1.84	1.84	1.8	1.8			18.1	18.1	0.1
1999-Sep-14 Tue	1.8	1.8	1.8	1.8			69.6	69.6	0.1
1999-Sep-13 Mon	1.75	1.75	1.7	1.7			###	###	###
1999-Sep-06 Mon	###	###	###	###	280	0	###	###	0.0
1999-Sep-03 Fri	1.72	1.72	1.72	1.72			###	###	0.1
1999-Sep-02 Thu	1.7	1.7	1.7	1.7			72.0	72.0	###
1999-Aug-25 Wed	1.7	1.7	###	###			12.6	12.6	0.0
1999-Aug-23 Mon	1.7	1.7	1.7	1.7			###	###	###
1999-Aug-20 Fri	1.72	1.72	1.72	1.72			###	###	0.1
1999-Aug-19 Thu	1.72	1.72	1.72	1.72			71.7	71.7	0.1
1999-Aug-18 Wed	1.72	1.72	1.72	1.72			67.2	67.2	0.1
1999-Aug-10 Tue	###	###	###	###	3,028	0	###	###	0.0
1999-Aug-09 Mon	###	###	###	###			79.2	79.2	0.0
1999-Aug-03 Tue	1.73	1.73	1.73	1.73	1,929	###	67.7	67.7	###
1999-Jul-30 Fri	1.73	1.73	1.73	1.73	650	1,124	69.5	69.5	###
1999-Jul-29 Thu	1.73	1.73	1.73	1.73			###	###	###
1999-Jul-28 Wed	1.7	1.73	1.7	1.73			85.0	85.0	###
1999-Jul-27 Tue	1.75	1.75	1.75	1.75	280	###	###	###	0.1
1999-Jul-19 Mon	1.7	1.7	###	###	1,757	###	###	###	0.0
1999-Jul-16 Fri	###	###	###	###			76.4	76.4	0.0
1999-Jul-15 Thu	###	###	###	###			68.8	68.8	0.0
1999-Jul-12 Mon	###	###	###	###			65.7	65.7	0.0
1999-Jul-09 Fri	###	###	###	###			73.2	73.2	0.0
1999-Jul-07 Wed	###	###	###	###			73.0	73.0	0.0
1999-Jul-02 Fri	###	###	###	###			72.1	72.1	0.0
1999-Jul-01 Thu	###	###	###	###			###	###	0.0
1999-Jun-30 Wed	###	###	###	###			###	###	0.0
1999-Jun-29 Tue	###	###	###	###	2,557	0	###	###	0.0
1999-Jun-25 Fri	###	###	###	###			83.4	83.4	0.0
1999-Jun-22 Tue	###	1.7	###	1.7	2,227	###	78.0	78.0	###
1999-Jun-21 Mon	###	###	###	###			###	###	0.0
1999-Jun-18 Fri	###	###	###	###			###	###	0.0
1999-Jun-16 Wed	###	###	###	###	7,241	0	###	###	0.0
1999-Jun-11 Fri	###	###	###	###			###	###	0.0
1999-Jun-10 Thu	###	###	###	###			75.3	75.3	0.0
1999-Jun-08 Tue	1.58	###	1.51	1.51	10,673	8,058	8.5	8.5	0.1
1999-Jun-03 Thu	###	###	###	###			###	###	0.0
1999-May-31 Mon	###	###	###	###	31,222	0	###	###	0.0
1999-May-27 Thu	###	###	###	###	8,820	0	79.8	79.8	0.0
1999-May-26 Wed	###	###	###	###	14,926	0	29.1	29.1	0.0
1999-May-25 Tue	###	###	###	###			###	###	0.0
1999-May-24 Mon	###	###	###	###			74.7	74.7	0.0
1999-May-21 Fri	###	###	###	###	3,175	0	###	###	0.0
1999-May-20 Thu	###	###	###	###			###	###	0.0
1999-May-18 Tue	###	###	###	###			###	###	0.0
1999-May-17 Mon	###	###	###	###			32.7	32.7	0.0
1999-May-14 Fri	1.7	1.7	1.7	1.7			67.0	67.0	###
1999-May-13 Thu	1.7	1.7	1.7	1.7			67.3	67.3	###
1999-May-12 Wed	1.7	1.7	1.7	1.7			67.3	67.3	###
1999-May-11 Tue	###	###	###	###			###	###	0.0
1999-May-10 Mon	###	###	###	###			74.9	74.9	0.0
1999-May-07 Fri	1.7	1.7	###	###			18.4	18.4	0.0
1999-May-06 Thu	1.7	1.7	1.7	1.7			68.5	68.5	###
1999-May-04 Tue	1.85	1.85	1.85	1.85			###	###	0.1
1999-Apr-28 Wed	1.75	1.75	1.75	1.75	57	###	81.3	81.3	0.1
1999-Apr-27 Tue	1.75	1.75	1.75	1.75			###	###	0.1
1999-Apr-23 Fri	1.74	1.75	1.74	1.75			76.9	76.9	0.1
1999-Apr-19 Mon	###	###	###	###			###	###	0.0
1999-Apr-16 Fri	1.71	1.71	###	###			22.7	22.7	0.0
1999-Apr-14 Wed	1.7	1.7	1.7	1.7			###	###	###
1999-Apr-12 Mon	1.75	1.75	1.7	1.7			12.5	12.5	###
1999-Apr-09 Fri	1.75	1.75	1.75	1.75			###	###	0.1
1999-Apr-08 Thu	1.7	1.7	1.7	1.7			###	###	###
1999-Apr-07 Wed	1.7	1.7	1.7	1.7			###	###	###
1999-Mar-31 Wed	###	###	###	###			74.2	74.2	0.0
1999-Mar-30 Tue	###	###	###	###	2	0	###	###	0.0
1999-Mar-26 Fri	###	###	###	###			79.8	79.8	0.0
1999-Mar-25 Thu	###	###	1.57	1.57	73,456	###	12.7	12.7	0.1
1999-Mar-24 Wed	###	###	###	###			###	###	0.0
1999-Mar-22 Mon	1.56	1.56	1.56	1.56			###	###	###
1999-Mar-19 Fri	1.56	1.56	1.56	1.56	249	388	70.8	70.8	###
1999-Mar-18 Thu	1.55	1.55	1.55	1.55	28,776	###	74.7	74.7	###
1999-Mar-17 Wed	###	###	1.5	1.55	34,074	25,555	###	###	###
1999-Mar-16 Tue	###	###	###	###			###	###	0.0
1999-Mar-15 Mon	1.558	1.558	1.558	1.558	5,926	###	###	###	###
1999-Mar-12 Fri	1.55	1.55	1.55	1.55			###	###	###
1999-Mar-09 Tue	1.53	1.53	1.53	1.53			###	###	###
1999-Mar-05 Fri	1.55	1.55	1.55	1.55	2,649	###	70.8	70.8	###
1999-Feb-26 Fri	###	###	###	###			73.8	73.8	0.0
1999-Feb-25 Thu	###	###	###	###			###	###	0.0
1999-Feb-24 Wed	1.58	1.58	1.58	1.58			72.3	72.3	0.1
1999-Feb-19 Fri	1.53	1.53	1.53	1.53	452	###	65.3	65.3	###
1999-Feb-16 Tue	1.57	1.57	1.57	1.57			72.3	72.3	0.1
1999-Feb-15 Mon	###	###	###	###	13,673	0	###	###	0.0
1999-Feb-11 Thu	###	###	###	###			70.5	70.5	0.0
1999-Feb-10 Wed	###	###	###	###			###	###	0.0
1999-Feb-09 Tue	1.56	1.56	1.56	1.56	27	42	###	###	###
1999-Jan-29 Fri	1.51	1.51	1.51	1.51			67.9	67.9	0.1
1999-Jan-28 Thu	1.52	1.52	1.52	1.52			###	###	0.1
1999-Jan-27 Wed	1.5	1.5	1.49	1.5			###	###	0.1
1999-Jan-25 Mon	1.5	1.5	1.5	1.5			77.5	77.5	0.1
1999-Jan-22 Fri	1.5	1.52	1.5	1.52			###	###	0.1
1999-Jan-21 Thu	1.5	1.5	1.5	1.5			###	###	0.1
1999-Jan-20 Wed	1.5	1.5	1.5	1.5			70.5	70.5	0.1
1999-Jan-19 Tue	1.52	1.52	1.52	1.52			###	###	0.1
1999-Jan-18 Mon	1.52	1.52	1.5	1.5			###	###	0.1
1999-Jan-15 Fri	1.53	1.53	1.5	1.5			###	###	0.1
1999-Jan-14 Thu	1.52	1.52	1.52	1.52			75.3	75.3	0.1
1999-Jan-07 Thu	1.54	1.54	1.46	1.54	12,257	18,385	68.7	68.7	###
1999-Jan-06 Wed	1.54	1.54	1.54	1.54			69.2	69.2	###
1999-Jan-05 Tue	1.5	1.5	1.5	1.5			75.0	75.0	0.1
1998-Dec-23 Wed	1.54	1.54	1.54	1.54			###	###	###
1998-Dec-18 Fri	1.5	1.54	1.5	1.54			###	###	###
1998-Dec-11 Fri	1.51	1.51	1.51	1.51			###	###	0.1
1998-Dec-10 Thu	1.53	1.53	1.53	1.53	148	226	###	###	###
1998-Dec-09 Wed	1.53	1.53	1.53	1.53			78.8	78.8	###
1998-Dec-07 Mon	1.53	1.53	1.53	1.53	620	948	74.6	74.6	###
1998-Dec-03 Thu	1.53	1.53	1.52	1.53			###	###	###
1998-Nov-30 Mon	1.53	1.53	1.53	1.53			72.4	72.4	###
1998-Nov-27 Fri	1.54	1.54	1.54	1.54			70.4	70.4	###
1998-Nov-20 Fri	1.53	1.53	1.53	1.53			70.7	70.7	###
1998-Nov-18 Wed	1.52	1.54	1.52	1.54			###	###	###
1998-Nov-13 Fri	1.52	1.52	1.52	1.52			###	###	0.1
1998-Nov-12 Thu	1.52	1.52	1.52	1.52			###	###	0.1
1998-Nov-10 Tue	1.52	1.52	1.52	1.52			###	###	0.1
1998-Nov-02 Mon	1.52	1.53	1.52	1.52			71.2	71.2	0.1
1998-Oct-30 Fri	1.52	1.52	1.52	1.52	9,876	###	66.5	66.5	0.1
1998-Oct-28 Wed	1.5	1.5	1.5	1.5			64.3	64.3	0.1
1998-Oct-13 Tue	1.5	1.54	1.5	1.54			###	###	###
1998-Oct-12 Mon	1.41	1.41	1.41	1.41			77.1	77.1	###
1998-Oct-09 Fri	1.54	1.54	1.54	1.54	10,478	###	69.6	69.6	###
1998-Oct-05 Mon	1.54	1.54	1.54	1.54	2,872	4,422	###	###	###
1998-Oct-02 Fri	1.52	1.54	1.52	1.54			76.4	76.4	###
1998-Oct-01 Thu	1.5	1.54	1.5	1.54	5,050	7,676	90.4	90.4	###
1998-Sep-30 Wed	1.5	1.5	1.5	1.5			###	###	0.1
1998-Sep-28 Mon	1.5	1.5	1.46	1.46			8.8	8.8	0.1
1998-Sep-25 Fri	1.5	1.5	1.5	1.5	0				0.1
1998-Sep-23 Wed	1.5	1.5	1.5	1.5			63.9	63.9	0.1
1998-Sep-21 Mon	1.5	1.5	1.5	1.5	7,487	###	###	###	0.1
1998-Sep-18 Fri	1.54	1.54	1.54	1.54			72.3	72.3	###
1998-Sep-17 Thu	1.54	1.54	1.54	1.54	3,487	###	77.8	77.8	###
1998-Sep-16 Wed	1.4	1.4	1.4	1.4	2,427	###	74.8	74.8	###
1998-Sep-15 Tue	1.58	1.58	1.54	1.54	1,922	###	10.5	10.5	###
1998-Sep-09 Wed	1.5	1.5	1.5	1.5	15,276	###	###	###	0.1
1998-Aug-31 Mon	1.5	1.5	1.5	1.5			74.5	74.5	0.1
1998-Aug-28 Fri	1.4	1.4	1.4	1.4			###	###	###
1998-Aug-27 Thu	1.5	1.5	1.5	1.5	8,250	12,375	###	###	0.1
1998-Aug-26 Wed	1.5	1.5	1.5	1.5			84.8	84.8	0.1
1998-Aug-25 Tue	1.5	1.5	1.5	1.5			###	###	0.1
1998-Aug-24 Mon	1.5	1.5	1.5	1.5			78.9	78.9	0.1
1998-Aug-21 Fri	1.51	1.51	1.5	1.5			22.5	22.5	0.1
1998-Aug-19 Wed	1.5	1.5	1.5	1.5			###	###	0.1
1998-Aug-12 Wed	1.5	1.5	1.5	1.5			###	###	0.1
1998-Aug-11 Tue	1.5	1.5	1.5	1.5	10,454	15,681	84.3	84.3	0.1
1998-Aug-10 Mon	1.48	1.5	1.48	1.5	4,546	6,773	87.9	87.9	0.1
1998-Aug-07 Fri	1.5	1.5	1.5	1.5			81.0	81.0	0.1
1998-Aug-06 Thu	1.46	1.5	1.46	1.5	13,822	20,456	94.3	94.3	0.1
1998-Jul-28 Tue	1.21	1.54	1.21	1.54			###	###	###
1998-Jul-21 Tue	1.59	1.59	1.59	1.59	2,970	4,722	71.0	71.0	###
1998-Jul-20 Mon	###	###	###	###			###	###	0.0
1998-Jul-17 Fri	2.45	2.5	2.45	2.5	74,727	184,949	###	###	0.2
1998-Jul-16 Thu	2.42	2.5	2.42	2.5	88,577	###	90.1	90.1	0.2
1998-Jul-15 Wed	2.255	2.5	2.255	2.42			###	###	0.2
1998-Jul-13 Mon	###	###	###	###			81.8	81.8	0.0
1998-Jul-10 Fri	###	###	###	###	89	0	83.6	83.6	0.0
1998-Jul-07 Tue	###	###	###	###	15,073	0	###	###	0.0
1998-Jul-06 Mon	###	###	###	###			71.2	71.2	0.0
1998-Jun-23 Tue	###	###	###	###	4,770	0	76.3	76.3	0.0
1998-Jun-17 Wed	###	###	###	###	3,943	0	71.7	71.7	0.0
1998-Jun-16 Tue	###	###	###	###			30.4	30.4	0.0
1998-Jun-15 Mon	###	###	###	###			###	###	0.0
1998-Jun-12 Fri	###	###	###	###	11,241	0	67.8	67.8	0.0
1998-Jun-04 Thu	###	###	###	###			###	###	0.0
1998-Jun-03 Wed	###	###	###	###			###	###	0.0
1998-May-25 Mon	###	###	###	###			###	###	0.0
1998-May-21 Thu	2	2	2	2	0				0.1
1998-May-20 Wed	2	2	2	2	0				0.1
1998-May-19 Tue	2	2	2	2			73.2	73.2	0.1
1998-May-18 Mon	2	2	2	2	0				0.1
1998-May-15 Fri	2	2	2	2	16,040	32,080	###	###	0.1
1998-May-14 Thu	2	2	2	2			75.8	75.8	0.1
1998-May-13 Wed	2	2	2	2			78.5	78.5	0.1
1998-May-07 Thu	###	###	###	###	629	0	72.0	72.0	0.0
1998-May-06 Wed	###	###	###	###	376	0	###	###	0.0
1998-May-05 Tue	###	###	###	###			###	###	0.0
1998-Apr-29 Wed	###	###	###	###			81.2	81.2	0.0
1998-Apr-28 Tue	###	###	###	###	1,526	0	###	###	0.0
1998-Apr-23 Thu	###	###	###	###	4,121	0	12.3	12.3	0.0
1998-Apr-22 Wed	###	###	###	###	757	0	74.0	74.0	0.0
1998-Apr-20 Mon	###	###	###	###	579	0	###	###	0.0
1998-Apr-17 Fri	###	###	###	###	4,459	0	76.1	76.1	0.0
1998-Apr-16 Thu	###	###	###	###			###	###	0.0
1998-Apr-15 Wed	###	###	###	###	15,387	0	###	###	0.0
1998-Apr-14 Tue	###	###	###	###	13,241	0	69.0	69.0	0.0
1998-Apr-08 Wed	###	###	###	###			71.5	71.5	0.0
1998-Apr-07 Tue	###	###	###	###			74.5	74.5	0.0
1998-Mar-26 Thu	2	2	2	2	454	###	74.2	74.2	0.1
1998-Mar-20 Fri	1.89	1.89	1.89	1.89	4,540	8,580	74.7	74.7	###
1998-Mar-19 Thu	###	###	1.87	1.87			###	###	###
1998-Mar-18 Wed	1.87	1.87	1.87	1.87			73.8	73.8	###
1998-Mar-13 Fri	1.85	1.85	1.83	1.85			###	###	0.1
1998-Mar-12 Thu	1.83	1.85	1.83	1.85			###	###	0.1
1998-Mar-10 Tue	1.83	1.83	1.83	1.83	4,858	###	73.3	73.3	###
1998-Mar-05 Thu	1.83	1.83	1.83	1.83			82.1	82.1	###
1998-Feb-25 Wed	1.79	1.79	1.79	1.79			###	###	0.1
1998-Feb-23 Mon	1.79	1.79	1.78	1.78	3,784	6,754	###	###	0.1
1998-Feb-20 Fri	1.79	1.79	1.79	1.79			72.4	72.4	0.1
1998-Feb-16 Mon	1.83	1.83	1.83	1.83			83.0	83.0	###
1998-Feb-13 Fri	1.83	1.83	1.83	1.83			77.2	77.2	###
1998-Jan-27 Tue	1.83	1.83	1.83	1.83			76.5	76.5	###
1998-Jan-22 Thu	1.83	1.83	1.83	1.83	2,270	4,154	###	###	###
1998-Jan-16 Fri	1.83	1.83	1.83	1.83	373	682	###	###	###
1998-Jan-14 Wed	1.83	1.83	1.83	1.83			###	###	###
1998-Jan-08 Thu	1.85	1.85	1.85	1.85			###	###	0.1
1998-Jan-05 Mon	###	###	###	###			67.8	67.8	0.0
1997-Dec-31 Wed	###	###	###	###			###	###	0.0
1997-Dec-18 Thu	###	1.84	###	1.84			###	###	###
1997-Dec-10 Wed	1.84	1.84	1.84	1.84			###	###	###
1997-Dec-04 Thu	1.83	1.84	1.83	1.84			75.4	75.4	###
1997-Dec-02 Tue	1.8	1.84	1.75	1.84			###	###	###
1997-Dec-01 Mon	1.8	1.85	1.8	1.85			87.7	87.7	0.1
1997-Nov-26 Wed	1.85	1.85	1.85	1.85			75.0	75.0	0.1
1997-Nov-25 Tue	1.85	1.85	1.85	1.85			79.0	79.0	0.1
1997-Nov-21 Fri	1.8	1.8	1.8	1.8			66.5	66.5	0.1
1997-Nov-20 Thu	1.85	1.85	1.85	1.85			###	###	0.1
1997-Nov-19 Wed	1.85	1.85	1.85	1.85	4,240	7,844	###	###	0.1
1997-Nov-18 Tue	###	1.85	###	1.85	2,525	###	###	###	0.1
1997-Nov-17 Mon	1.84	1.85	1.84	1.85			80.9	80.9	0.1
1997-Nov-12 Wed	1.86	1.86	1.86	1.86			###	###	0.1
1997-Nov-11 Tue	1.8	1.8	1.75	1.75			8.2	8.2	0.1
1997-Nov-07 Fri	1.845	1.87	1.845	1.87	9,953	18,487	###	###	###
1997-Nov-04 Tue	###	1.84	###	1.84			69.0	69.0	###
1997-Oct-30 Thu	1.774	1.8	1.774	1.8			85.9	85.9	0.1
1997-Oct-28 Tue	1.771	1.771	1.75	1.75			###	###	0.1
1997-Oct-27 Mon	1.75	1.8	1.72	1.8	32,054	###	95.0	95.0	0.1
1997-Oct-24 Fri	1.76	1.76	1.75	1.75	16,988	###	33.0	33.0	0.1
1997-Oct-21 Tue	1.82	1.84	1.82	1.84			82.8	82.8	###
1997-Oct-16 Thu	1.8	1.84	1.8	1.84			###	###	###
1997-Oct-14 Tue	1.8	1.8	1.8	1.8			###	###	0.1
1997-Oct-13 Mon	1.75	1.75	1.75	1.75			81.5	81.5	0.1
1997-Oct-09 Thu	1.73	1.73	1.73	1.73			79.0	79.0	###
1997-Oct-07 Tue	1.73	1.75	1.73	1.75			###	###	0.1
1997-Oct-06 Mon	1.75	1.75	1.75	1.75			69.4	69.4	0.1
1997-Oct-02 Thu	1.75	1.75	1.75	1.75			###	###	0.1
1997-Sep-30 Tue	1.75	1.75	1.75	1.75	9,082	###	69.1	69.1	0.1
1997-Sep-29 Mon	1.75	1.75	1.75	1.75			###	###	0.1
1997-Sep-26 Fri	1.76	1.76	1.75	1.75	3,147	5,522	###	###	0.1
1997-Sep-23 Tue	1.75	1.75	1.75	1.75			75.9	75.9	0.1
1997-Sep-19 Fri	1.8	1.8	1.8	1.8	8,921	16,057	68.9	68.9	0.1
1997-Sep-18 Thu	1.8	1.8	1.75	1.75			###	###	0.1
1997-Sep-17 Wed	1.8	1.8	1.8	1.8			71.1	71.1	0.1
1997-Sep-11 Thu	1.8	1.8	1.8	1.8			###	###	0.1
1997-Sep-10 Wed	1.8	1.8	1.8	1.8	6,556	###	70.4	70.4	0.1
1997-Sep-09 Tue	###	1.8	###	1.8			98.3	98.3	0.1
1997-Sep-08 Mon	###	###	###	###	427	0	###	###	0.0
1997-Sep-05 Fri	###	###	###	###			###	###	0.0
1997-Sep-04 Thu	###	###	###	###			73.8	73.8	0.0
1997-Aug-29 Fri	1.7	1.7	1.7	1.7			###	###	###
1997-Aug-28 Thu	###	###	###	###	3,271	0	71.4	71.4	0.0
1997-Aug-26 Tue	###	###	###	###	4,447	0	74.7	74.7	0.0
1997-Aug-25 Mon	###	###	###	###	150	0	70.4	70.4	0.0
1997-Aug-20 Wed	###	###	###	###	12,486	0	74.0	74.0	0.0
1997-Aug-05 Tue	###	###	###	###			###	###	0.0
1997-Aug-04 Mon	1.56	1.56	1.55	1.55	136,141	###	29.0	29.0	###
1997-Aug-01 Fri	1.56	1.56	1.55	1.55	8,680	###	22.4	22.4	###
1997-Jul-31 Thu	1.56	1.56	1.56	1.56	854	###	###	###	###
1997-Jul-30 Wed	1.59	###	1.56	###	10,755	8,388	76.5	76.5	0.0
1997-Jul-29 Tue	1.56	1.56	1.56	1.56			###	###	###
1997-Jul-28 Mon	1.56	1.59	1.56	1.59			84.3	84.3	###
1997-Jul-25 Fri	1.56	1.58	1.56	1.58	12,270	###	###	###	0.1
1997-Jul-22 Tue	1.59	1.59	1.59	1.59			71.6	71.6	###
1997-Jul-18 Fri	1.59	1.59	1.59	1.59			68.5	68.5	###
1997-Jul-17 Thu	1.56	1.56	1.56	1.56	3,042	4,745	###	###	###
1997-Jul-14 Mon	1.57	###	1.57	###			88.6	88.6	0.0
1997-Jul-11 Fri	1.53	1.53	1.53	1.53	629	###	###	###	###
1997-Jul-08 Tue	1.51	###	1.51	###			###	###	0.0
1997-Jul-04 Fri	1.53	1.53	1.5	1.5	8,220	12,453	###	###	0.1
1997-Jun-27 Fri	1.58	###	1.58	###			76.2	76.2	0.0
1997-Jun-26 Thu	1.46	1.46	1.46	1.46			###	###	0.1
1997-Jun-24 Tue	1.46	1.58	1.46	1.58	4,155	###	98.6	98.6	0.1
1997-Jun-23 Mon	1.57	1.58	1.57	1.58			80.3	80.3	0.1
1997-Jun-18 Wed	1.51	1.58	1.51	1.58			###	###	0.1
1997-Jun-16 Mon	###	###	1.59	###	25,884	20,577	27.2	27.2	0.0
1997-Jun-13 Fri	###	###	###	###	10,057	0	###	###	0.0
1997-Jun-12 Thu	###	###	###	###	3,155	0	91.3	91.3	0.0
1997-Jun-11 Wed	###	###	###	###			###	###	0.0
1997-Jun-06 Fri	###	###	###	###			72.0	72.0	0.0
1997-Jun-05 Thu	###	###	###	###			89.8	89.8	0.0
1997-Jun-04 Wed	###	###	###	###	4,050	0	###	###	0.0
1997-Jun-02 Mon	###	###	###	###	23,640	0	###	###	0.0
1997-May-30 Fri	###	###	###	###			62.0	62.0	0.0
1997-May-27 Tue	###	###	###	###	3,151	0	###	###	0.0
1997-May-26 Mon	###	###	###	###			68.9	68.9	0.0
1997-May-19 Mon	###	###	###	###	985	0	76.0	76.0	0.0
1997-May-14 Wed	###	###	###	###	383	0	70.1	70.1	0.0
1997-May-13 Tue	###	###	###	###			###	###	0.0
1997-May-12 Mon	1.5	###	1.5	###	7,822	###	###	###	0.0
1997-May-09 Fri	1.7	###	1.5	1.7	2,152	###	###	###	###
1997-May-07 Wed	###	1.7	###	1.7			###	###	###
1997-May-06 Tue	###	###	###	###			67.8	67.8	0.0
1997-May-05 Mon	###	###	###	###			81.1	81.1	0.0
1997-May-02 Fri	###	###	###	###			65.4	65.4	0.0
1997-Apr-30 Wed	###	###	###	###			###	###	0.0
1997-Apr-24 Thu	###	###	###	###	1,249	0	69.3	69.3	0.0
1997-Apr-22 Tue	1.7	1.7	###	###	5,554	4,720	7.9	7.9	0.0
1997-Apr-16 Wed	1.7	1.7	1.7	1.7			73.8	73.8	###
1997-Apr-15 Tue	1.7	1.73	1.7	1.73			83.3	83.3	###
1997-Apr-11 Fri	1.71	1.71	1.7	1.7			26.0	26.0	###
1997-Apr-10 Thu	1.73	1.74	1.73	1.74			75.0	75.0	0.1
1997-Apr-09 Wed	1.73	1.73	1.72	1.72			###	###	0.1
1997-Apr-08 Tue	1.73	1.73	1.73	1.73			###	###	###
1997-Apr-07 Mon	1.72	1.72	1.72	1.72			###	###	0.1
1997-Apr-04 Fri	###	1.72	###	1.72			86.8	86.8	0.1
1997-Apr-03 Thu	1.72	1.72	1.72	1.72			###	###	0.1
1997-Apr-02 Wed	1.75	1.75	###	###			###	###	0.0
1997-Mar-27 Thu	177	178	177	178			66.8	66.8	12.7
1997-Mar-26 Wed	177	178	171	171			6.9	6.9	12.2
1997-Mar-25 Tue	178	178	178	178			73.0	73.0	12.7
1997-Mar-24 Mon	177	178	177	178			78.6	78.6	12.7
1997-Mar-14 Fri	1.71	1.78	1.71	1.78	24,274	42,358	95.1	95.1	0.1
1997-Mar-13 Thu	1.7	1.7	1.7	1.7	50	85	69.5	69.5	###
1997-Mar-12 Wed	1.77	1.78	1.77	1.78			75.9	75.9	0.1
1997-Mar-10 Mon	1.75	1.77	1.75	1.77			###	###	###
1997-Mar-05 Wed	1.7	1.77	1.7	1.77			###	###	###
1997-Mar-03 Mon	1.71	1.79	1.7	1.79	18,980	33,120	###	###	0.1
1997-Feb-28 Fri	1.76	1.8	1.76	1.8			87.0	87.0	0.1
1997-Feb-27 Thu	1.75	1.76	1.75	1.76			###	###	0.1
1997-Feb-26 Wed	1.7	1.76	1.7	1.76			###	###	0.1
1997-Feb-25 Tue	1.71	1.76	1.7	1.76	7,527	13,021	91.2	91.2	0.1
1997-Feb-24 Mon	1.76	1.76	1.76	1.76	13,953	24,557	72.0	72.0	0.1
1997-Feb-20 Thu	1.77	1.79	1.77	1.79	26,555	###	77.7	77.7	0.1
1997-Feb-19 Wed	1.77	1.79	1.77	1.79			81.2	81.2	0.1
1997-Feb-14 Fri	1.79	1.79	1.79	1.79			74.9	74.9	0.1
1997-Feb-13 Thu	1.78	1.8	1.78	1.8			72.3	72.3	0.1
1997-Feb-11 Tue	1.79	1.79	1.79	1.79			68.2	68.2	0.1
1997-Feb-10 Mon	1.79	1.79	1.79	1.79			###	###	0.1
1997-Feb-07 Fri	1.77	1.79	1.77	1.79			###	###	0.1
1997-Feb-05 Wed	1.79	1.8	1.79	1.8			###	###	0.1
1997-Feb-04 Tue	1.79	1.79	1.79	1.79			###	###	0.1
1997-Feb-03 Mon	1.76	1.79	1.76	1.79			###	###	0.1
1997-Jan-31 Fri	1.79	1.79	1.79	1.79			###	###	0.1
1997-Jan-30 Thu	1.76	1.76	1.76	1.76			###	###	0.1
1997-Jan-28 Tue	1.79	1.79	1.79	1.79			###	###	0.1
1997-Jan-17 Fri	1.82	1.82	1.82	1.82			###	###	###
1997-Jan-16 Thu	1.82	1.82	1.82	1.82			###	###	###
1997-Jan-10 Fri	1.76	1.83	1.76	1.83			92.2	92.2	###
1997-Jan-08 Wed	1.8	1.84	1.8	1.84			86.1	86.1	###
1997-Jan-07 Tue	1.83	1.84	1.83	1.84			###	###	###
1997-Jan-06 Mon	1.84	1.84	1.84	1.84			###	###	###
1997-Jan-03 Fri	1.8	1.84	1.8	1.84			###	###	###
1997-Jan-02 Thu	1.84	1.84	1.76	1.84	26,679	48,022	###	###	###
1996-Dec-24 Tue	1.83	1.84	1.83	1.84	73,548	###	71.9	71.9	###
1996-Dec-23 Mon	1.85	1.85	1.84	1.84			###	###	###
1996-Dec-20 Fri	1.84	1.84	1.84	1.84			###	###	###
1996-Dec-18 Wed	1.84	1.84	1.8	1.8	102,281	186,151	###	###	0.1
1996-Dec-17 Tue	1.84	1.84	1.83	1.84			###	###	###
1996-Dec-16 Mon	1.84	1.84	1.84	1.84			###	###	###
1996-Dec-12 Thu	1.82	1.82	1.82	1.82			###	###	###
1996-Dec-09 Mon	1.82	1.82	1.82	1.82			67.8	67.8	###
1996-Dec-06 Fri	1.82	1.82	1.82	1.82	1,886	###	92.6	92.6	###
1996-Dec-04 Wed	1.84	1.84	1.82	1.82	6,229	###	25.0	25.0	###
1996-Dec-03 Tue	1.8	1.8	1.8	1.8			72.8	72.8	0.1
1996-Dec-02 Mon	1.8	1.8	1.8	1.8	757	###	70.7	70.7	0.1
1996-Nov-29 Fri	1.8	1.8	1.8	1.8	282	###	63.0	63.0	0.1
1996-Nov-27 Wed	1.8	1.84	1.8	1.8	17,141	###	###	###	0.1
1996-Nov-26 Tue	1.76	1.76	1.76	1.76	354	623	82.3	82.3	0.1
1996-Nov-25 Mon	1.8	1.8	1.8	1.8			72.0	72.0	0.1
1996-Nov-22 Fri	1.75	1.8	1.75	1.8			###	###	0.1
1996-Nov-21 Thu	1.79	1.79	1.79	1.79			###	###	0.1
1996-Nov-20 Wed	1.76	1.8	1.75	1.79			84.5	84.5	0.1
1996-Nov-19 Tue	1.8	1.8	1.8	1.8			73.6	73.6	0.1
1996-Nov-18 Mon	1.8	1.8	1.8	1.8			###	###	0.1
1996-Nov-15 Fri	1.78	1.8	1.78	1.8			74.9	74.9	0.1
1996-Nov-14 Thu	1.82	1.82	1.76	1.76			###	###	0.1
1996-Nov-13 Wed	1.82	1.82	1.82	1.82			70.5	70.5	###
1996-Nov-12 Tue	1.83	1.83	1.82	1.82			26.8	26.8	###
1996-Nov-11 Mon	1.82	1.82	1.82	1.82			76.8	76.8	###