(AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED Daily Prices Page 19

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 Thu 26-Mar-26 08:58:34 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

(AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED Daily Prices Page 19...

TOC Company Info for AFI Limits

Company Details for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED

Listing Code	AFI
Listing Name	AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
GICS Sector	Not Applic
ISIN Name	AUSTRALIAN FOUNDAT.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AFI5

Maximum Price date available .. Wednesday 25th March 2026
Latest price with VOLUME for AFI .. Wednesday 25th March 2026

AFI 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	###	18,048	0.0
MAX	###	###	98.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AFI Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>

End of day Prices (full format),

338 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2001-Dec-13 Thu	###	###	###	###			###	###	0.0
2001-Dec-12 Wed	###	###	###	###	428,974	0	###	###	0.0
2001-Dec-11 Tue	###	###	###	###	284,020	0	###	###	0.0
2001-Dec-10 Mon	###	###	###	3.075	298,954	0	###	###	###
2001-Dec-07 Fri	###	###	###	###			###	###	0.0
2001-Dec-06 Thu	###	###	###	###	384,547	0	28.7	28.7	0.0
2001-Dec-05 Wed	###	###	3	3	507,629	761,443	###	###	0.2
2001-Dec-04 Tue	###	###	3	3	393,674	###	###	###	0.2
2001-Dec-03 Mon	###	###	###	3.046	258,224	0	###	###	0.2
2001-Nov-30 Fri	###	###	###	###	559,120	0	###	###	0.0
2001-Nov-29 Thu	###	###	###	###	249,229	0	21.7	21.7	0.0
2001-Nov-28 Wed	###	###	###	###			###	###	0.0
2001-Nov-27 Tue	3	###	3	###	246,971	370,456	###	###	0.0
2001-Nov-26 Mon	3	###	###	###			###	###	0.0
2001-Nov-23 Fri	###	###	3	###			66.4	66.4	0.0
2001-Nov-22 Thu	3	###	###	###	146,173	0	###	###	0.0
2001-Nov-21 Wed	###	###	###	###	481,872	0	17.9	17.9	0.0
2001-Nov-20 Tue	###	###	###	###			74.3	74.3	0.0
2001-Nov-19 Mon	###	###	###	###			###	###	0.0
2001-Nov-16 Fri	3	###	###	3			###	###	0.2
2001-Nov-15 Thu	###	###	###	###			###	###	0.0
2001-Nov-14 Wed	###	###	###	###			###	###	0.0
2001-Nov-13 Tue	2.989	3	###	###	261,954	###	###	###	0.0
2001-Nov-12 Mon	###	###	###	###			30.5	30.5	0.0
2001-Nov-09 Fri	###	###	###	###			###	###	0.0
2001-Nov-08 Thu	###	###	###	###			66.2	66.2	0.0
2001-Nov-07 Wed	###	###	###	###			74.3	74.3	0.0
2001-Nov-06 Tue	###	###	2.88	###	119,073	###	###	###	0.0
2001-Nov-05 Mon	2.89	###	2.876	2.876			39.9	39.9	0.2
2001-Nov-02 Fri	###	###	2.88	2.88	191,422	275,647	###	###	0.2
2001-Nov-01 Thu	###	###	2.87	2.872			###	###	0.2
2001-Oct-31 Wed	2.8	###	2.8	###	316,140	###	92.0	92.0	0.0
2001-Oct-30 Tue	2.81	2.84	2.8	###	441,659	1,245,478	71.2	71.2	0.0
2001-Oct-29 Mon	2.87	2.88	2.82	2.82			###	###	###
2001-Oct-26 Fri	2.87	###	2.86	2.87			###	###	###
2001-Oct-25 Thu	2.876	###	2.85	2.86	461,047	###	###	###	0.2
2001-Oct-24 Wed	2.87	###	2.87	2.87	255,653	###	###	###	###
2001-Oct-23 Tue	2.88	###	2.853	2.853			26.0	26.0	###
2001-Oct-22 Mon	2.854	2.88	2.85	2.86			72.8	72.8	0.2
2001-Oct-19 Fri	2.86	###	2.83	2.85	516,624	731,022	###	###	###
2001-Oct-18 Thu	2.86	###	2.85	2.86	388,683	553,873	77.2	77.2	0.2
2001-Oct-17 Wed	2.85	2.88	2.84	2.85	714,772	2,044,247	67.0	67.0	###
2001-Oct-16 Tue	2.85	2.88	2.82	2.826			###	###	###
2001-Oct-15 Mon	2.85	2.88	2.84	2.85	295,254	844,426	###	###	###
2001-Oct-12 Fri	2.82	2.85	2.82	2.84			78.7	78.7	0.2
2001-Oct-11 Thu	2.77	2.8	2.75	2.79			74.1	74.1	###
2001-Oct-10 Wed	2.744	2.75	2.7	2.74			###	###	0.2
2001-Oct-09 Tue	2.72	2.75	2.71	2.71	581,858	1,588,472	25.4	25.4	###
2001-Oct-08 Mon	2.75	2.76	2.7	2.72	393,884	###	29.9	29.9	0.2
2001-Oct-05 Fri	2.78	2.82	2.75	2.75	384,021	###	###	###	###
2001-Oct-04 Thu	2.752	2.8	2.74	2.74			###	###	0.2
2001-Oct-03 Wed	###	2.74	###	2.72	785,683	1,076,385	79.7	79.7	0.2
2001-Oct-02 Tue	###	###	###	###	1,353,180	0	62.2	62.2	0.0
2001-Oct-01 Mon	###	###	###	###			###	###	0.0
2001-Sep-28 Fri	###	###	###	###	1,445,258	0	###	###	0.0
2001-Sep-27 Thu	2.7	2.71	###	2.648	809,274	###	###	###	###
2001-Sep-26 Wed	###	###	###	2.648	594,054	0	###	###	###
2001-Sep-25 Tue	2.7	2.7	2.57	###	763,147	###	13.2	13.2	0.0
2001-Sep-24 Mon	2.682	###	2.58	###			###	###	0.0
2001-Sep-21 Fri	###	###	2.54	###			90.1	90.1	0.0
2001-Sep-20 Thu	2.75	2.75	###	###	838,079	1,152,358	18.4	18.4	0.0
2001-Sep-19 Wed	2.8	2.8	2.73	2.75	442,453	1,223,382	19.7	19.7	###
2001-Sep-18 Tue	2.8	2.88	2.75	2.75	870,449	###	15.1	15.1	###
2001-Sep-17 Mon	2.88	2.88	###	2.75			###	###	###
2001-Sep-14 Fri	###	###	###	2.943			37.5	37.5	###
2001-Sep-13 Thu	3	###	###	###			29.2	29.2	0.0
2001-Sep-12 Wed	###	###	2.87	###	414,577	###	###	###	0.0
2001-Sep-11 Tue	###	###	###	###			###	###	0.0
2001-Sep-10 Mon	###	###	###	###	364,476	0	###	###	0.0
2001-Sep-07 Fri	###	###	###	###	231,651	0	70.7	70.7	0.0
2001-Sep-06 Thu	###	###	###	###	326,670	0	29.9	29.9	0.0
2001-Sep-05 Wed	###	###	###	###	186,350	0	###	###	0.0
2001-Sep-04 Tue	###	###	###	###	188,970	0	###	###	0.0
2001-Sep-03 Mon	###	###	###	###	356,745	0	31.2	31.2	0.0
2001-Aug-31 Fri	###	###	###	###			###	###	0.0
2001-Aug-30 Thu	###	###	###	###			23.3	23.3	0.0
2001-Aug-29 Wed	###	###	###	###	179,751	0	79.7	79.7	0.0
2001-Aug-28 Tue	3.086	###	3.086	###			88.7	88.7	0.0
2001-Aug-27 Mon	###	###	###	###			###	###	0.0
2001-Aug-24 Fri	###	###	###	###			###	###	0.0
2001-Aug-23 Thu	###	###	###	###	195,728	0	30.0	30.0	0.0
2001-Aug-22 Wed	###	###	###	###	374,789	0	###	###	0.0
2001-Aug-21 Tue	###	###	###	###	260,382	0	###	###	0.0
2001-Aug-20 Mon	###	###	###	###	216,021	0	###	###	0.0
2001-Aug-17 Fri	###	###	###	###			25.5	25.5	0.0
2001-Aug-16 Thu	###	###	###	###	293,349	0	###	###	0.0
2001-Aug-15 Wed	3.2	3.24	###	###			34.1	34.1	0.0
2001-Aug-14 Tue	3.24	3.25	3.21	3.23			34.5	34.5	###
2001-Aug-13 Mon	3.2	3.24	###	3.23	211,756	343,044	80.0	80.0	###
2001-Aug-10 Fri	3.21	3.22	###	3.22	175,252	282,155	75.7	75.7	0.2
2001-Aug-09 Thu	###	3.29	###	###	349,979	###	82.8	82.8	0.0
2001-Aug-08 Wed	###	###	###	3.149	152,640	0	###	###	0.2
2001-Aug-07 Tue	###	###	###	###			28.7	28.7	0.0
2001-Aug-06 Mon	###	###	###	###			###	###	0.0
2001-Aug-03 Fri	###	###	###	###	380,221	0	28.0	28.0	0.0
2001-Aug-02 Thu	###	###	###	###	398,575	0	77.5	77.5	0.0
2001-Aug-01 Wed	###	###	###	###	230,740	0	81.0	81.0	0.0
2001-Jul-31 Tue	###	###	###	3.051	164,446	0	30.5	30.5	0.2
2001-Jul-30 Mon	3.056	###	###	###			79.6	79.6	0.0
2001-Jul-27 Fri	###	###	###	###			###	###	0.0
2001-Jul-26 Thu	###	###	###	###			###	###	0.0
2001-Jul-25 Wed	###	###	###	###	157,842	0	###	###	0.0
2001-Jul-24 Tue	###	###	###	###			###	###	0.0
2001-Jul-23 Mon	###	###	###	###	147,740	0	84.0	84.0	0.0
2001-Jul-20 Fri	###	###	###	###	225,277	0	78.8	78.8	0.0
2001-Jul-19 Thu	###	###	###	###			80.3	80.3	0.0
2001-Jul-18 Wed	###	###	3.055	3.055			###	###	0.2
2001-Jul-17 Tue	###	###	###	###	281,658	0	###	###	0.0
2001-Jul-16 Mon	###	###	###	###			87.4	87.4	0.0
2001-Jul-13 Fri	###	###	3	###	310,926	466,389	25.9	25.9	0.0
2001-Jul-12 Thu	3	###	###	###	467,075	0	###	###	0.0
2001-Jul-11 Wed	###	3	###	###			###	###	0.0
2001-Jul-10 Tue	3	###	###	###	289,959	0	###	###	0.0
2001-Jul-09 Mon	3.029	###	###	###	289,585	0	###	###	0.0
2001-Jul-06 Fri	###	###	###	###			###	###	0.0
2001-Jul-05 Thu	###	###	###	###	287,087	0	69.3	69.3	0.0
2001-Jul-04 Wed	###	###	###	###			22.5	22.5	0.0
2001-Jul-03 Tue	###	###	###	###			68.7	68.7	0.0
2001-Jul-02 Mon	###	###	###	###			###	###	0.0
2001-Jun-29 Fri	###	###	###	###	983,925	0	###	###	0.0
2001-Jun-28 Thu	###	###	###	###	190,875	0	71.9	71.9	0.0
2001-Jun-27 Wed	###	###	###	###	359,258	0	73.2	73.2	0.0
2001-Jun-26 Tue	###	###	###	3			72.4	72.4	0.2
2001-Jun-25 Mon	###	###	3	###			24.2	24.2	0.0
2001-Jun-22 Fri	###	###	###	###	710,379	0	78.2	78.2	0.0
2001-Jun-21 Thu	###	###	###	3	283,846	0	86.6	86.6	0.2
2001-Jun-20 Wed	2.86	###	2.86	###	274,479	###	###	###	0.0
2001-Jun-19 Tue	###	###	2.87	2.87	236,326	339,127	###	###	###
2001-Jun-18 Mon	2.88	###	2.86	2.89			76.8	76.8	###
2001-Jun-15 Fri	2.885	###	2.87	2.89			69.3	69.3	###
2001-Jun-14 Thu	###	###	2.88	2.89	426,376	613,981	30.9	30.9	###
2001-Jun-13 Wed	2.87	###	2.86	###	371,284	###	80.1	80.1	0.0
2001-Jun-12 Tue	2.85	###	2.85	2.87	451,556	###	78.7	78.7	###
2001-Jun-11 Mon	2.86	2.86	2.86	2.86	0				0.2
2001-Jun-08 Fri	###	###	2.85	2.86	530,922	###	21.8	21.8	0.2
2001-Jun-07 Thu	2.87	###	2.84	2.879			###	###	0.2
2001-Jun-06 Wed	2.88	2.89	2.84	2.86			36.0	36.0	0.2
2001-Jun-05 Tue	2.89	###	2.87	2.87			###	###	###
2001-Jun-04 Mon	###	###	2.86	###	326,950	###	75.6	75.6	0.0
2001-Jun-01 Fri	2.86	###	2.82	2.88	691,559	###	75.2	75.2	0.2
2001-May-31 Thu	###	###	2.86	2.86			###	###	0.2
2001-May-30 Wed	2.86	###	2.86	###	501,878	717,685	89.8	89.8	0.0
2001-May-29 Tue	2.87	2.88	2.83	2.83			###	###	0.2
2001-May-28 Mon	###	2.88	2.85	2.86	252,453	723,277	###	###	0.2
2001-May-25 Fri	2.89	2.89	2.85	2.86	149,150	###	###	###	0.2
2001-May-24 Thu	2.88	###	2.86	2.885	385,289	###	72.8	72.8	###
2001-May-23 Wed	2.874	###	2.83	###	646,225	###	33.6	33.6	0.0
2001-May-22 Tue	2.7	2.79	2.7	2.77	512,156	###	87.8	87.8	0.2
2001-May-21 Mon	2.73	2.73	###	2.72	622,587	###	###	###	0.2
2001-May-18 Fri	2.8	2.8	2.72	2.73			###	###	###
2001-May-17 Thu	2.74	2.88	2.74	2.79	470,420	1,321,880	82.1	82.1	###
2001-May-16 Wed	2.72	2.75	2.71	2.75	374,248	###	###	###	###
2001-May-15 Tue	###	2.72	###	2.72			79.2	79.2	0.2
2001-May-14 Mon	2.7	2.71	###	###			###	###	0.0
2001-May-11 Fri	2.7	2.71	###	###			###	###	0.0
2001-May-10 Thu	2.71	2.75	###	2.72			70.7	70.7	0.2
2001-May-09 Wed	2.73	2.75	2.7	2.71			###	###	###
2001-May-08 Tue	2.72	2.76	2.7	2.74			###	###	0.2
2001-May-07 Mon	###	2.72	###	2.72			87.0	87.0	0.2
2001-May-04 Fri	###	###	###	###			###	###	0.0
2001-May-03 Thu	###	###	###	###	192,726	0	70.7	70.7	0.0
2001-May-02 Wed	###	###	###	###			24.9	24.9	0.0
2001-May-01 Tue	###	###	###	###			###	###	0.0
2001-Apr-30 Mon	###	###	###	###	351,271	0	81.4	81.4	0.0
2001-Apr-27 Fri	###	###	###	###			###	###	0.0
2001-Apr-26 Thu	2.58	###	2.58	###	254,878	###	###	###	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	2.57	###	2.56	###			33.4	33.4	0.0
2001-Apr-23 Mon	###	###	2.57	2.57	172,082	221,125	###	###	###
2001-Apr-20 Fri	###	###	2.59	2.59	467,454	605,352	36.5	36.5	0.2
2001-Apr-19 Thu	2.59	###	2.58	2.58			###	###	0.2
2001-Apr-18 Wed	2.58	2.59	2.57	2.577	202,179	521,621	29.0	29.0	0.2
2001-Apr-17 Tue	2.55	2.58	2.55	2.55	208,577	###	76.6	76.6	0.2
2001-Apr-16 Mon	2.55	2.55	2.55	2.55	0				0.2
2001-Apr-13 Fri	2.55	2.55	2.55	2.55	0				0.2
2001-Apr-12 Thu	2.56	2.58	2.55	2.55	303,283	777,920	25.6	25.6	0.2
2001-Apr-11 Wed	2.57	2.58	2.55	2.55	201,359	516,485	30.0	30.0	0.2
2001-Apr-10 Tue	2.56	2.58	2.55	2.58			81.4	81.4	0.2
2001-Apr-09 Mon	2.57	2.58	2.55	2.55	229,929	###	###	###	0.2
2001-Apr-06 Fri	2.59	2.59	2.56	2.57			30.7	30.7	###
2001-Apr-05 Thu	2.58	2.59	2.57	2.58	285,950	737,751	###	###	0.2
2001-Apr-04 Wed	2.55	2.58	2.54	2.575	226,553	579,975	79.3	79.3	###
2001-Apr-03 Tue	2.55	2.57	2.55	2.57			###	###	###
2001-Apr-02 Mon	2.56	2.58	2.55	2.555	246,845	633,157	###	###	0.2
2001-Mar-30 Fri	2.56	2.58	###	###	940,127	###	###	###	0.0
2001-Mar-29 Thu	2.55	2.57	2.54	2.55	222,184	567,680	###	###	0.2
2001-Mar-28 Wed	2.58	2.59	2.56	2.58	260,284	###	72.4	72.4	0.2
2001-Mar-27 Tue	2.56	2.59	2.56	2.58			75.1	75.1	0.2
2001-Mar-26 Mon	2.56	2.58	2.55	2.57	380,848	976,875	###	###	###
2001-Mar-23 Fri	2.56	2.58	2.55	2.56	253,947	651,374	75.5	75.5	0.2
2001-Mar-22 Thu	2.57	2.58	2.56	2.56	174,643	###	###	###	0.2
2001-Mar-21 Wed	2.56	2.59	2.56	2.56	324,423	835,389	73.0	73.0	0.2
2001-Mar-20 Tue	2.57	2.59	2.56	2.56			30.6	30.6	0.2
2001-Mar-19 Mon	2.58	2.59	2.56	2.57	265,652	684,053	###	###	###
2001-Mar-16 Fri	2.55	2.59	2.55	2.59			78.9	78.9	0.2
2001-Mar-15 Thu	2.58	2.59	2.54	2.54			33.4	33.4	###
2001-Mar-14 Wed	2.58	###	2.56	###			###	###	0.0
2001-Mar-13 Tue	2.56	2.59	2.55	2.59	277,924	###	###	###	0.2
2001-Mar-12 Mon	2.57	2.58	2.55	2.58			77.5	77.5	0.2
2001-Mar-09 Fri	2.59	###	2.57	2.57			###	###	###
2001-Mar-08 Thu	2.58	###	2.57	###	288,779	371,081	###	###	0.0
2001-Mar-07 Wed	2.57	2.58	2.56	2.57			68.9	68.9	###
2001-Mar-06 Tue	2.57	2.58	2.56	2.56	153,054	393,348	32.8	32.8	0.2
2001-Mar-05 Mon	2.56	2.58	2.56	2.56			74.7	74.7	0.2
2001-Mar-02 Fri	2.57	2.58	2.56	2.58	266,671	685,344	###	###	0.2
2001-Mar-01 Thu	2.56	2.59	2.56	2.56			70.5	70.5	0.2
2001-Feb-28 Wed	2.57	###	2.56	###			73.1	73.1	0.0
2001-Feb-27 Tue	2.57	2.58	2.54	2.58	260,475	###	76.7	76.7	0.2
2001-Feb-26 Mon	2.55	2.58	2.54	2.57			###	###	###
2001-Feb-23 Fri	2.56	2.58	2.56	2.56			68.9	68.9	0.2
2001-Feb-22 Thu	2.55	2.57	2.54	2.56			###	###	0.2
2001-Feb-21 Wed	2.56	2.57	2.54	2.54			32.9	32.9	###
2001-Feb-20 Tue	2.55	2.59	2.55	2.56	327,874	###	72.3	72.3	0.2
2001-Feb-19 Mon	2.56	2.57	2.54	2.57	244,644	###	###	###	###
2001-Feb-16 Fri	###	###	2.55	2.56			24.5	24.5	0.2
2001-Feb-15 Thu	###	###	2.55	2.55	220,586	281,247	###	###	0.2
2001-Feb-14 Wed	###	###	###	###			22.5	22.5	0.0
2001-Feb-13 Tue	###	###	###	###			###	###	0.0
2001-Feb-12 Mon	###	###	###	###			76.0	76.0	0.0
2001-Feb-09 Fri	###	###	2.59	###	452,647	586,177	75.9	75.9	0.0
2001-Feb-08 Thu	###	###	2.59	###			###	###	0.0
2001-Feb-07 Wed	2.57	###	2.55	2.59			###	###	0.2
2001-Feb-06 Tue	2.58	###	2.56	2.58			71.5	71.5	0.2
2001-Feb-05 Mon	2.58	2.59	2.57	2.58	214,629	553,742	###	###	0.2
2001-Feb-02 Fri	2.57	2.58	2.56	2.57	139,785	359,247	75.1	75.1	###
2001-Feb-01 Thu	2.57	2.58	2.56	2.57			68.8	68.8	###
2001-Jan-31 Wed	2.57	2.58	2.55	###	476,552	1,222,355	###	###	0.0
2001-Jan-30 Tue	2.58	2.59	2.55	2.55	315,551	###	27.0	27.0	0.2
2001-Jan-29 Mon	2.582	###	2.57	2.57			###	###	###
2001-Jan-25 Thu	2.57	###	2.56	2.58	241,878	###	###	###	0.2
2001-Jan-24 Wed	2.56	2.59	2.55	2.55	337,829	868,220	29.7	29.7	0.2
2001-Jan-23 Tue	2.57	2.59	2.55	2.57			###	###	###
2001-Jan-22 Mon	2.55	2.59	2.55	2.59	227,047	###	###	###	0.2
2001-Jan-19 Fri	2.57	2.58	2.55	2.55			###	###	0.2
2001-Jan-18 Thu	2.56	2.58	2.55	2.57			64.3	64.3	###
2001-Jan-17 Wed	2.58	2.58	2.56	2.56	160,629	###	22.6	22.6	0.2
2001-Jan-16 Tue	2.56	2.58	2.55	2.58			80.6	80.6	0.2
2001-Jan-15 Mon	2.58	2.58	2.54	2.56	171,388	438,753	###	###	0.2
2001-Jan-12 Fri	2.55	2.58	2.54	2.58			###	###	0.2
2001-Jan-11 Thu	2.54	2.57	2.54	2.54			75.6	75.6	###
2001-Jan-10 Wed	2.53	2.55	2.52	2.54	580,257	1,470,951	###	###	###
2001-Jan-09 Tue	2.55	2.55	2.52	2.53			28.4	28.4	###
2001-Jan-08 Mon	2.55	2.56	2.54	2.55	151,055	###	73.7	73.7	0.2
2001-Jan-05 Fri	2.58	2.58	2.54	2.56	271,153	694,151	###	###	0.2
2001-Jan-04 Thu	2.57	2.59	2.55	2.581			79.8	79.8	0.2
2001-Jan-03 Wed	2.56	2.58	2.55	2.55	225,254	577,776	###	###	0.2
2001-Jan-02 Tue	2.56	2.58	2.55	2.57			###	###	###
2001-Jan-01 Mon	###	###	###	###	478,379	0	8.8	8.8	0.0
2000-Dec-29 Fri	###	###	###	###	478,379	0	8.8	8.8	0.0
2000-Dec-28 Thu	###	###	2.57	###	85,888	###	27.1	27.1	0.0
2000-Dec-27 Wed	2.58	###	2.55	###			###	###	0.0
2000-Dec-26 Tue	2.56	###	2.55	2.55	147,323	###	26.5	26.5	0.2
2000-Dec-25 Mon	2.56	###	2.55	2.55	147,323	###	26.5	26.5	0.2
2000-Dec-22 Fri	2.56	###	2.55	2.55	147,323	###	26.5	26.5	0.2
2000-Dec-21 Thu	2.56	2.58	2.54	2.55	157,771	###	38.7	38.7	0.2
2000-Dec-20 Wed	###	###	2.58	2.58			36.2	36.2	0.2
2000-Dec-19 Tue	###	###	###	###	291,621	0	23.6	23.6	0.0
2000-Dec-18 Mon	###	###	###	###			###	###	0.0
2000-Dec-15 Fri	###	###	###	###			33.5	33.5	0.0
2000-Dec-14 Thu	###	###	###	###			78.5	78.5	0.0
2000-Dec-13 Wed	2.58	###	2.56	###	621,385	795,372	86.6	86.6	0.0
2000-Dec-12 Tue	2.59	2.59	2.54	2.57			###	###	###
2000-Dec-11 Mon	2.54	###	2.53	###			89.0	89.0	0.0
2000-Dec-08 Fri	2.59	2.59	2.55	2.55	319,975	###	###	###	0.2
2000-Dec-07 Thu	2.58	###	2.57	2.59			###	###	0.2
2000-Dec-06 Wed	###	###	2.58	2.59			###	###	0.2
2000-Dec-05 Tue	2.58	###	2.58	###	527,977	###	###	###	0.0
2000-Dec-04 Mon	###	###	2.56	2.59			32.8	32.8	0.2
2000-Dec-01 Fri	2.58	###	2.54	###			###	###	0.0
2000-Nov-30 Thu	###	###	2.55	###	622,745	###	###	###	0.0
2000-Nov-29 Wed	2.52	2.55	2.52	2.55			###	###	0.2
2000-Nov-28 Tue	2.55	2.55	2.52	2.52			31.2	31.2	###
2000-Nov-27 Mon	2.55	2.55	2.52	2.53			34.2	34.2	###
2000-Nov-24 Fri	2.55	2.56	2.54	2.55	342,021	872,153	67.2	67.2	0.2
2000-Nov-23 Thu	###	2.55	2.52	2.54			75.1	75.1	###
2000-Nov-22 Wed	2.57	2.58	2.53	2.53	210,082	536,759	24.7	24.7	###
2000-Nov-21 Tue	2.57	2.58	2.56	2.58			75.3	75.3	0.2
2000-Nov-20 Mon	2.55	2.58	2.54	2.57	137,387	###	###	###	###
2000-Nov-17 Fri	2.57	2.58	2.53	2.53	211,825	###	###	###	###
2000-Nov-16 Thu	2.53	2.58	2.52	2.56	202,473	###	###	###	0.2
2000-Nov-15 Wed	2.54	2.56	2.52	2.54			69.2	69.2	###
2000-Nov-13 Mon	2.55	2.58	2.54	2.57			76.9	76.9	###
2000-Nov-10 Fri	2.557	###	2.557	2.56	583,428	###	69.3	69.3	0.2
2000-Nov-09 Thu	2.5	2.58	2.5	2.57			###	###	###
2000-Nov-08 Wed	2.49	2.52	2.48	2.5	511,052	###	###	###	0.2
2000-Nov-07 Tue	2.49	2.5	2.47	2.47	281,775	###	###	###	###
2000-Nov-06 Mon	2.47	2.49	2.46	2.49			###	###	0.2
2000-Nov-03 Fri	2.47	2.48	2.46	2.46			###	###	0.2
2000-Nov-02 Thu	2.46	2.48	2.45	2.47	376,929	929,129	###	###	###
2000-Nov-01 Wed	2.47	2.48	2.47	2.47	178,476	441,728	###	###	###
2000-Oct-31 Tue	2.473	2.48	2.45	2.48	223,823	551,723	###	###	0.2
2000-Oct-30 Mon	2.48	2.49	2.46	2.46	191,248	###	33.0	33.0	0.2
2000-Oct-27 Fri	###	2.48	2.46	2.48	210,742	###	###	###	0.2
2000-Oct-26 Thu	2.45	2.47	2.45	2.47			75.4	75.4	###
2000-Oct-25 Wed	2.456	2.48	2.45	2.46	245,979	###	###	###	0.2
2000-Oct-24 Tue	###	###	2.456	2.456	231,721	284,553	###	###	0.2
2000-Oct-23 Mon	2.48	2.5	2.47	###	235,979	###	###	###	0.0
2000-Oct-20 Fri	2.5	2.5	2.47	2.48	237,729	590,756	23.9	23.9	0.2
2000-Oct-19 Thu	2.49	2.5	2.46	2.477			32.8	32.8	###
2000-Oct-18 Wed	2.5	2.5	2.47	2.49			###	###	0.2
2000-Oct-17 Tue	2.51	2.52	2.48	###	270,448	676,120	###	###	0.0
2000-Oct-16 Mon	2.47	2.52	2.47	2.52			###	###	###
2000-Oct-13 Fri	2.44	2.49	2.43	2.48	253,458	###	78.2	78.2	0.2
2000-Oct-12 Thu	2.45	2.48	2.44	2.46			###	###	0.2
2000-Oct-11 Wed	2.45	2.472	2.44	2.472			###	###	###
2000-Oct-10 Tue	2.49	2.49	2.45	2.45			###	###	0.2
2000-Oct-09 Mon	2.47	2.5	2.47	2.48			71.6	71.6	0.2
2000-Oct-06 Fri	2.5	2.52	2.46	###	211,170	###	17.5	17.5	0.0
2000-Oct-05 Thu	2.47	2.5	2.46	2.5	158,470	###	77.5	77.5	0.2
2000-Oct-04 Wed	2.5	2.5	2.46	2.46	165,986	411,645	24.8	24.8	0.2
2000-Oct-03 Tue	2.43	2.52	2.43	2.52	482,946	###	90.9	90.9	###
2000-Oct-02 Mon	2.43	2.45	2.43	2.43	82,880	202,227	71.0	71.0	###
2000-Sep-29 Fri	2.42	2.45	2.41	2.45	165,549	402,284	72.7	72.7	0.2
2000-Sep-28 Thu	2.41	2.43	2.4	2.41	187,323	452,385	65.0	65.0	0.2
2000-Sep-27 Wed	2.45	2.45	2.4	2.41	120,371	###	21.9	21.9	0.2
2000-Sep-26 Tue	###	2.45	###	2.45			78.7	78.7	0.2
2000-Sep-25 Mon	2.42	2.43	2.41	2.43	120,689	###	###	###	###
2000-Sep-22 Fri	2.4	2.43	###	2.4			83.9	83.9	###
2000-Sep-21 Thu	2.41	2.44	2.4	2.4			32.9	32.9	###
2000-Sep-20 Wed	2.44	2.45	2.4	2.45			66.6	66.6	0.2
2000-Sep-19 Tue	2.42	2.45	2.4	2.45			87.6	87.6	0.2
2000-Sep-18 Mon	2.43	2.48	2.42	2.44	293,825	719,871	85.6	85.6	0.2
2000-Sep-15 Fri	2.49	2.49	2.42	2.42	481,876	###	###	###	0.2
2000-Sep-14 Thu	2.48	2.5	2.47	2.48			###	###	0.2
2000-Sep-13 Wed	2.5	2.51	2.46	2.47			29.8	29.8	###
2000-Sep-12 Tue	2.52	2.52	2.5	2.5	221,344	555,573	###	###	0.2
2000-Sep-11 Mon	2.51	2.52	2.5	2.5			###	###	0.2
2000-Sep-08 Fri	2.5	2.52	2.47	2.52	328,629	819,929	###	###	###
2000-Sep-07 Thu	###	2.52	###	2.49			86.8	86.8	0.2
2000-Sep-06 Wed	2.522	2.522	2.45	2.51			###	###	###
2000-Sep-05 Tue	2.52	2.53	2.5	2.52	261,981	658,882	73.3	73.3	###
2000-Sep-04 Mon	2.52	2.53	2.51	2.53			###	###	###
2000-Sep-01 Fri	###	2.54	###	2.53			77.4	77.4	###
2000-Aug-31 Thu	2.52	2.53	2.5	2.51			42.5	42.5	###
2000-Aug-30 Wed	2.52	2.53	2.5	2.53	271,558	###	###	###	###
2000-Aug-29 Tue	2.53	2.54	2.52	2.53	249,346	630,845	###	###	###
2000-Aug-28 Mon	2.53	2.53	2.5	2.5	210,227	528,720	###	###	0.2
2000-Aug-25 Fri	2.5	2.54	2.48	2.54	267,623	###	###	###	###