(AMC) AMCOR PLC Daily Prices Page 11

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

_{Currently Wed 25-Dec-31 02:33:02 AM 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

(AMC) AMCOR PLC Daily Prices Page 11...

TOC Company Info for AMC Limits

Company Details for (AMC) AMCOR PLC

Listing Code	AMC
Listing Name	AMCOR PLC
GICS Sector	Materials
ISIN Name	AMCOR LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AMC4

Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for AMC .. Wednesday 24th December 2025

AMC 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	3.74	3,520	0.0
MAX	###	71,537,428	95.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AMC Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>

End of day Prices (full format),

600 Days for (AMC) AMCOR PLC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2002-Jan-14 Mon	###	###	###	###	432,975	0	###	###	0.0
2002-Jan-11 Fri	7.5	7.5	###	###	1,808,681	6,782,553	###	###	0.0
2002-Jan-10 Thu	###	7.47	7.28	7.42	3,456,341	###	80.1	80.1	0.5
2002-Jan-09 Wed	7.24	###	7.24	###			75.7	75.7	0.0
2002-Jan-08 Tue	###	###	###	7.24			72.8	72.8	0.5
2002-Jan-07 Mon	###	7.2	###	###			77.4	77.4	0.0
2002-Jan-04 Fri	###	7.2	###	###			27.5	27.5	0.0
2002-Jan-03 Thu	7.22	7.22	###	###	1,281,340	###	29.9	29.9	0.0
2002-Jan-02 Wed	###	7.28	###	7.2	540,645	1,967,947	68.1	68.1	0.5
2001-Dec-31 Mon	7.258	7.258	###	###			###	###	0.0
2001-Dec-28 Fri	7.23	7.29	###	7.2	326,572	1,190,354	20.4	20.4	0.5
2001-Dec-27 Thu	###	7.22	###	7.2	381,772	###	###	###	0.5
2001-Dec-24 Mon	7.121	7.121	###	###			10.8	10.8	0.0
2001-Dec-21 Fri	###	###	###	###			###	###	0.0
2001-Dec-20 Thu	7	###	###	###	937,885	0	89.1	89.1	0.0
2001-Dec-19 Wed	###	###	###	###			###	###	0.0
2001-Dec-18 Tue	6.76	6.8	6.75	6.78	2,018,753	13,677,051	72.1	72.1	0.5
2001-Dec-17 Mon	6.727	6.84	6.727	6.74	1,354,753	###	###	###	###
2001-Dec-14 Fri	6.78	###	6.75	6.756			31.1	31.1	0.5
2001-Dec-13 Thu	###	###	6.76	6.782	814,054	###	###	###	0.5
2001-Dec-12 Wed	###	###	###	###			31.6	31.6	0.0
2001-Dec-11 Tue	###	###	###	###	3,337,982	0	###	###	0.0
2001-Dec-10 Mon	###	###	6.86	###			###	###	0.0
2001-Dec-07 Fri	6.85	###	6.73	###	1,930,047	###	84.6	84.6	0.0
2001-Dec-06 Thu	7	7	6.76	###			###	###	0.0
2001-Dec-05 Wed	6.84	###	6.8	6.87	1,304,356	###	###	###	###
2001-Dec-04 Tue	###	###	6.84	6.84	2,692,824	9,209,458	11.8	11.8	0.5
2001-Dec-03 Mon	###	7.2	###	###	3,175,642	###	84.6	84.6	0.0
2001-Nov-30 Fri	###	###	###	###			70.2	70.2	0.0
2001-Nov-29 Thu	6.8	###	6.8	###	1,500,358	###	###	###	0.0
2001-Nov-28 Wed	###	###	6.77	6.83			###	###	0.5
2001-Nov-27 Tue	###	6.84	###	###			85.3	85.3	0.0
2001-Nov-26 Mon	6.723	6.78	###	###			###	###	0.0
2001-Nov-23 Fri	6.656	6.7	###	###			###	###	0.0
2001-Nov-22 Thu	###	###	###	###	1,102,357	0	9.6	9.6	0.0
2001-Nov-21 Wed	###	###	6.85	6.888			26.6	26.6	###
2001-Nov-20 Tue	###	###	###	6.955	1,022,727	0	###	###	###
2001-Nov-19 Mon	###	###	6.84	###	1,631,447	5,579,548	64.4	64.4	0.0
2001-Nov-16 Fri	6.84	###	6.83	###	1,514,551	###	85.1	85.1	0.0
2001-Nov-15 Thu	6.74	6.83	6.74	6.83	2,563,659	17,394,426	###	###	0.5
2001-Nov-14 Wed	6.73	6.88	6.7	6.7	1,659,980	###	###	###	0.5
2001-Nov-13 Tue	6.53	6.7	6.53	6.7			###	###	0.5
2001-Nov-12 Mon	6.528	6.55	6.5	6.521	858,957	###	32.5	32.5	0.5
2001-Nov-09 Fri	6.55	6.57	6.5	6.5			29.5	29.5	0.5
2001-Nov-08 Thu	6.59	###	6.53	6.55	1,593,783	###	###	###	0.5
2001-Nov-07 Wed	###	###	6.5	6.589			###	###	###
2001-Nov-06 Tue	6.5	###	6.5	6.5	1,687,584	5,484,648	###	###	0.5
2001-Nov-05 Mon	###	6.53	6.45	6.48	705,187	###	###	###	0.5
2001-Nov-02 Fri	6.5	6.56	6.43	6.45			26.7	26.7	###
2001-Nov-01 Thu	6.59	6.59	6.5	6.51	1,281,658	8,388,451	###	###	###
2001-Oct-31 Wed	6.574	###	6.57	6.59			###	###	###
2001-Oct-30 Tue	6.55	###	6.5	###	723,150	###	82.4	82.4	0.0
2001-Oct-29 Mon	6.57	6.58	6.53	6.56			###	###	0.5
2001-Oct-26 Fri	###	6.56	6.49	6.55			70.6	70.6	0.5
2001-Oct-25 Thu	6.652	6.652	6.55	6.55			###	###	0.5
2001-Oct-24 Wed	6.689	6.71	###	###	948,544	###	27.6	27.6	0.0
2001-Oct-23 Tue	###	6.82	6.56	###	2,631,440	###	###	###	0.0
2001-Oct-22 Mon	###	6.72	###	6.628	2,004,581	###	###	###	###
2001-Oct-19 Fri	###	6.75	###	###			76.9	76.9	0.0
2001-Oct-18 Thu	6.55	###	6.54	###			###	###	0.0
2001-Oct-17 Wed	6.5	###	6.49	###	1,561,243	###	###	###	0.0
2001-Oct-16 Tue	###	###	6.47	6.47			14.9	14.9	0.5
2001-Oct-15 Mon	6.578	6.7	6.44	6.47			22.0	22.0	0.5
2001-Oct-12 Fri	6.743	6.743	6.55	###			###	###	0.0
2001-Oct-11 Thu	###	6.77	6.58	###			71.7	71.7	0.0
2001-Oct-10 Wed	6.558	###	6.5	6.58			74.4	74.4	0.5
2001-Oct-09 Tue	###	###	6.5	###			23.6	23.6	0.0
2001-Oct-08 Mon	6.52	###	6.47	6.655			86.9	86.9	0.5
2001-Oct-05 Fri	6.48	###	6.45	6.56	1,766,044	###	###	###	0.5
2001-Oct-04 Thu	6.456	6.49	###	6.44			###	###	0.5
2001-Oct-03 Wed	6.43	6.58	6.4	6.442			###	###	###
2001-Oct-02 Tue	###	###	6.28	###			###	###	0.0
2001-Oct-01 Mon	6.324	6.324	6.228	6.228			17.5	17.5	0.4
2001-Sep-28 Fri	###	###	###	6.23	3,223,242	0	82.5	82.5	0.4
2001-Sep-27 Thu	###	###	5.85	###			78.5	78.5	0.0
2001-Sep-26 Wed	5.8	###	5.78	5.78	1,618,123	4,676,375	23.5	23.5	0.4
2001-Sep-25 Tue	###	###	5.76	5.77			15.6	15.6	0.4
2001-Sep-24 Mon	###	5.8	###	5.75	1,581,059	4,585,071	77.0	77.0	###
2001-Sep-21 Fri	5.82	###	5.74	###	3,160,426	9,070,422	37.7	37.7	0.0
2001-Sep-20 Thu	###	5.951	5.88	5.951	1,818,588	10,757,857	80.8	80.8	0.4
2001-Sep-19 Wed	5.945	###	###	###	4,914,750	0	###	###	0.0
2001-Sep-18 Tue	5.8	###	5.8	###			65.9	65.9	0.0
2001-Sep-17 Mon	5.8	5.84	###	5.72	2,120,343	###	54.7	54.7	0.4
2001-Sep-14 Fri	5.923	###	###	###			###	###	0.0
2001-Sep-13 Thu	5.988	###	5.89	###			###	###	0.0
2001-Sep-12 Wed	5.8	###	5.72	###	1,224,527	3,502,147	83.6	83.6	0.0
2001-Sep-11 Tue	###	6.28	###	###	1,655,548	5,198,420	26.9	26.9	0.0
2001-Sep-10 Mon	###	6.25	###	###			85.9	85.9	0.0
2001-Sep-07 Fri	###	###	###	6.122	4,039,672	0	###	###	0.4
2001-Sep-06 Thu	###	###	6.25	6.28			###	###	0.4
2001-Sep-05 Wed	###	6.41	6.25	###			33.1	33.1	0.0
2001-Sep-04 Tue	6.42	6.46	6.41	6.41	854,844	5,500,921	31.0	31.0	0.5
2001-Sep-03 Mon	6.45	6.5	###	6.4			29.4	29.4	0.5
2001-Aug-31 Fri	6.58	###	6.45	6.46	9,601,659	30,965,350	###	###	###
2001-Aug-30 Thu	6.642	6.642	6.54	###			###	###	0.0
2001-Aug-29 Wed	###	6.7	###	###	1,275,221	###	###	###	0.0
2001-Aug-28 Tue	6.78	6.78	###	6.7			###	###	0.5
2001-Aug-27 Mon	6.82	6.82	6.75	6.78			###	###	0.5
2001-Aug-24 Fri	6.74	6.85	6.73	6.8			###	###	0.5
2001-Aug-23 Thu	6.75	6.75	###	6.7			###	###	0.5
2001-Aug-22 Wed	6.8	6.8	6.71	6.75	1,976,679	###	###	###	0.5
2001-Aug-21 Tue	6.7	6.85	6.7	6.82	1,689,344	###	87.0	87.0	0.5
2001-Aug-20 Mon	###	6.73	###	6.7			###	###	0.5
2001-Aug-17 Fri	###	###	6.55	###	1,743,659	5,710,483	###	###	0.0
2001-Aug-16 Thu	6.59	###	6.5	6.55	2,189,056	###	###	###	0.5
2001-Aug-15 Wed	###	6.7	6.58	###	1,730,259	###	###	###	0.0
2001-Aug-14 Tue	###	6.71	###	###			76.6	76.6	0.0
2001-Aug-13 Mon	6.72	6.75	###	6.642			###	###	0.5
2001-Aug-10 Fri	###	6.74	###	###			###	###	0.0
2001-Aug-09 Thu	###	6.77	###	6.72	679,351	###	###	###	0.5
2001-Aug-08 Wed	6.56	###	6.56	###	806,351	###	77.7	77.7	0.0
2001-Aug-07 Tue	6.55	6.59	6.52	6.553	1,481,271	###	72.9	72.9	0.5
2001-Aug-06 Mon	6.5	###	6.5	6.581	830,949	2,700,584	###	###	###
2001-Aug-03 Fri	6.53	6.57	6.46	6.5			###	###	0.5
2001-Aug-02 Thu	6.55	###	6.5	###			###	###	0.0
2001-Aug-01 Wed	###	###	6.53	6.553	1,017,558	3,322,326	###	###	0.5
2001-Jul-31 Tue	6.75	6.75	6.57	6.57	919,086	###	###	###	###
2001-Jul-30 Mon	###	6.75	###	###	2,275,082	###	77.9	77.9	0.0
2001-Jul-27 Fri	6.55	###	6.55	###	4,376,354	14,332,559	###	###	0.0
2001-Jul-26 Thu	6.51	6.51	6.41	6.5			###	###	0.5
2001-Jul-25 Wed	###	###	6.52	6.52			###	###	0.5
2001-Jul-24 Tue	6.7	6.73	###	###	1,866,670	6,281,344	39.6	39.6	0.0
2001-Jul-23 Mon	6.8	6.86	6.72	6.745			33.3	33.3	###
2001-Jul-20 Fri	6.86	6.86	6.76	6.78			28.3	28.3	0.5
2001-Jul-19 Thu	###	###	6.88	6.88			###	###	###
2001-Jul-18 Wed	7	###	###	###	1,996,070	0	39.0	39.0	0.0
2001-Jul-17 Tue	###	###	###	###	858,127	0	###	###	0.0
2001-Jul-16 Mon	###	7.029	###	7.029			###	###	0.5
2001-Jul-13 Fri	###	###	###	###	3,502,084	0	13.6	13.6	0.0
2001-Jul-12 Thu	###	###	###	###			###	###	0.0
2001-Jul-11 Wed	6.76	###	6.75	###			86.4	86.4	0.0
2001-Jul-10 Tue	6.85	6.86	6.77	6.81			###	###	###
2001-Jul-09 Mon	6.74	6.89	6.72	6.85			84.7	84.7	###
2001-Jul-06 Fri	6.72	6.8	###	6.76			###	###	0.5
2001-Jul-05 Thu	###	6.78	###	6.72			###	###	0.5
2001-Jul-04 Wed	###	6.72	6.59	###	4,233,570	###	79.8	79.8	0.0
2001-Jul-03 Tue	6.556	###	6.55	6.621	2,016,582	###	###	###	0.5
2001-Jul-02 Mon	###	###	6.54	6.55	1,693,120	###	21.8	21.8	0.5
2001-Jun-29 Fri	6.627	###	6.56	###	3,857,487	12,652,557	28.0	28.0	0.0
2001-Jun-28 Thu	6.79	6.79	6.59	###			###	###	0.0
2001-Jun-27 Wed	6.74	6.77	###	6.76	970,480	3,285,074	71.4	71.4	0.5
2001-Jun-26 Tue	6.7	6.79	###	6.73			###	###	###
2001-Jun-25 Mon	6.7	6.73	###	6.7			71.9	71.9	0.5
2001-Jun-22 Fri	6.7	6.85	###	###			###	###	0.0
2001-Jun-21 Thu	###	6.75	###	6.687	2,149,083	7,253,155	72.2	72.2	0.5
2001-Jun-20 Wed	###	6.7	###	###			76.9	76.9	0.0
2001-Jun-19 Tue	###	###	6.57	6.58			###	###	0.5
2001-Jun-18 Mon	###	###	###	###			###	###	0.0
2001-Jun-15 Fri	###	6.71	###	6.7			72.0	72.0	0.5
2001-Jun-14 Thu	###	###	6.56	###	4,374,370	###	###	###	0.0
2001-Jun-13 Wed	6.57	###	6.56	###	802,281	2,631,481	###	###	0.0
2001-Jun-12 Tue	6.7	6.7	6.54	6.55	1,701,122	11,261,427	###	###	0.5
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	6.55	6.7	6.55	###	2,373,276	15,722,953	###	###	0.0
2001-Jun-07 Thu	6.58	###	6.45	6.471			###	###	0.5
2001-Jun-06 Wed	6.82	6.84	6.54	6.57			15.4	15.4	###
2001-Jun-05 Tue	6.8	6.83	6.76	###	1,785,924	12,135,353	77.9	77.9	0.0
2001-Jun-04 Mon	6.73	6.85	6.73	6.79	1,387,778	###	###	###	0.5
2001-Jun-01 Fri	6.72	6.73	6.7	6.71	2,767,049	###	###	###	###
2001-May-31 Thu	6.71	6.71	###	###			###	###	0.0
2001-May-30 Wed	6.727	6.77	###	6.72	1,695,848	5,740,445	###	###	0.5
2001-May-29 Tue	6.8	6.8	6.71	6.75	1,220,884	8,247,071	###	###	0.5
2001-May-28 Mon	6.77	6.85	6.7	6.757			###	###	0.5
2001-May-25 Fri	6.75	6.8	6.73	6.781			###	###	0.5
2001-May-24 Thu	6.72	6.76	###	6.73	4,220,983	14,266,922	72.6	72.6	###
2001-May-23 Wed	###	6.84	###	6.744			26.1	26.1	###
2001-May-22 Tue	6.8	6.85	6.75	6.84	3,881,249	###	###	###	0.5
2001-May-21 Mon	6.72	6.84	6.72	6.8	952,574	6,458,451	76.8	76.8	0.5
2001-May-18 Fri	###	6.76	###	###			74.4	74.4	0.0
2001-May-17 Thu	6.7	6.74	###	###			###	###	0.0
2001-May-16 Wed	6.774	6.774	###	###	4,669,956	15,817,140	###	###	0.0
2001-May-15 Tue	6.5	6.79	6.49	6.74			###	###	###
2001-May-14 Mon	6.5	6.53	###	6.51	3,350,674	10,939,950	75.5	75.5	###
2001-May-11 Fri	6.48	6.52	6.48	6.5			73.4	73.4	0.5
2001-May-10 Thu	6.442	6.58	###	6.46	6,890,646	22,670,225	###	###	###
2001-May-09 Wed	6.22	6.4	6.21	6.4	8,791,224	###	89.2	89.2	0.5
2001-May-08 Tue	6.25	6.25	###	###	5,944,279	18,575,871	###	###	0.0
2001-May-07 Mon	###	###	###	###	3,075,640	0	###	###	0.0
2001-May-04 Fri	###	###	###	###			###	###	0.0
2001-May-03 Thu	6.121	6.121	###	###			31.1	31.1	0.0
2001-May-02 Wed	###	6.22	###	###	4,579,046	###	23.3	23.3	0.0
2001-May-01 Tue	###	###	###	###	4,097,083	0	76.3	76.3	0.0
2001-Apr-30 Mon	###	###	###	###			###	###	0.0
2001-Apr-27 Fri	6	###	6	###	3,544,358	10,633,074	###	###	0.0
2001-Apr-26 Thu	6	6	5.87	5.927	2,692,527	15,980,147	###	###	###
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	6	###	1,173,870	###	34.1	34.1	0.0
2001-Apr-23 Mon	6.25	6.29	6	6	16,065,289	###	###	###	0.4
2001-Apr-20 Fri	6.4	6.4	6.25	6.25	7,752,655	49,035,542	19.4	19.4	###
2001-Apr-19 Thu	###	6.4	6.28	6.4			###	###	0.5
2001-Apr-18 Wed	6.2	6.25	###	6.25			###	###	###
2001-Apr-17 Tue	6.25	6.25	###	6.172			26.0	26.0	###
2001-Apr-16 Mon	6.25	6.25	6.25	6.25	0				###
2001-Apr-13 Fri	6.25	6.25	6.25	6.25	0				###
2001-Apr-12 Thu	6.21	6.27	###	6.25	1,943,773	6,093,728	###	###	###
2001-Apr-11 Wed	###	###	6.2	6.2			19.1	19.1	0.4
2001-Apr-10 Tue	6.4	6.43	6.26	6.26	2,737,457	###	19.9	19.9	0.4
2001-Apr-09 Mon	###	###	###	###			92.8	92.8	0.0
2001-Apr-06 Fri	###	6	5.8	6			###	###	0.4
2001-Apr-05 Thu	5.72	5.76	5.72	5.76	614,823	3,529,084	71.5	71.5	###
2001-Apr-04 Wed	###	5.74	###	5.7			78.5	78.5	0.4
2001-Apr-03 Tue	5.586	5.75	5.55	5.7			88.2	88.2	0.4
2001-Apr-02 Mon	###	5.71	###	###			27.5	27.5	0.0
2001-Mar-30 Fri	5.74	5.75	###	###			20.9	20.9	0.0
2001-Mar-29 Thu	5.7	5.81	###	5.73	544,472	###	72.9	72.9	###
2001-Mar-28 Wed	5.81	5.85	5.74	5.75	308,546	1,788,024	28.6	28.6	###
2001-Mar-27 Tue	5.85	5.86	5.74	5.789			28.0	28.0	###
2001-Mar-26 Mon	5.7	5.85	###	5.85			###	###	0.4
2001-Mar-23 Fri	###	###	###	5.684			###	###	###
2001-Mar-22 Thu	###	5.8	###	5.8	1,945,348	###	###	###	0.4
2001-Mar-21 Wed	5.52	5.728	5.52	5.728			91.4	91.4	###
2001-Mar-20 Tue	5.558	5.59	5.48	5.58			70.7	70.7	0.4
2001-Mar-19 Mon	5.545	###	5.54	5.54			40.9	40.9	0.4
2001-Mar-16 Fri	5.54	###	5.54	###			###	###	0.0
2001-Mar-15 Thu	5.54	5.55	5.44	5.54			###	###	0.4
2001-Mar-14 Wed	###	###	###	###			###	###	0.0
2001-Mar-13 Tue	###	###	5.54	###	638,028	###	76.8	76.8	0.0
2001-Mar-12 Mon	###	5.73	###	5.688	809,326	###	35.8	35.8	###
2001-Mar-09 Fri	5.759	5.78	5.74	5.75			35.2	35.2	###
2001-Mar-08 Thu	###	5.79	5.7	5.75	981,479	###	76.3	76.3	###
2001-Mar-07 Wed	5.87	###	5.85	5.881	1,100,647	###	69.7	69.7	###
2001-Mar-06 Tue	5.8	5.88	5.78	5.87	973,122	###	###	###	###
2001-Mar-05 Mon	5.85	5.87	5.78	5.78	1,339,155	7,800,577	###	###	0.4
2001-Mar-02 Fri	###	5.85	###	5.83	926,025	2,708,623	86.6	86.6	###
2001-Mar-01 Thu	5.7	5.76	###	###	824,371	2,374,188	29.6	29.6	0.0
2001-Feb-28 Wed	5.7	###	###	###			###	###	0.0
2001-Feb-27 Tue	###	###	###	5.75			###	###	###
2001-Feb-26 Mon	5.85	###	5.82	###			###	###	0.0
2001-Feb-23 Fri	5.8	5.88	5.8	5.87	4,720,640	###	###	###	###
2001-Feb-22 Thu	###	5.8	###	5.8	713,052	2,067,850	85.9	85.9	0.4
2001-Feb-21 Wed	5.75	5.76	5.7	5.71			33.5	33.5	0.4
2001-Feb-20 Tue	###	5.75	###	5.75	1,148,157	3,300,951	###	###	###
2001-Feb-19 Mon	5.7	5.7	###	###			###	###	0.0
2001-Feb-16 Fri	###	5.79	###	5.72	1,157,184	3,350,047	###	###	0.4
2001-Feb-15 Thu	###	5.78	###	###			###	###	0.0
2001-Feb-14 Wed	###	###	5.72	5.79			###	###	###
2001-Feb-13 Tue	###	###	5.88	###	1,164,022	3,422,224	18.4	18.4	0.0
2001-Feb-12 Mon	5.975	###	###	###			###	###	0.0
2001-Feb-09 Fri	5.88	###	5.81	###	2,590,525	7,525,475	###	###	0.0
2001-Feb-08 Thu	###	###	5.87	5.88			34.5	34.5	0.4
2001-Feb-07 Wed	###	###	5.87	###			76.7	76.7	0.0
2001-Feb-06 Tue	5.86	###	5.84	###	3,913,383	11,427,078	###	###	0.0
2001-Feb-05 Mon	###	5.89	5.8	5.87			80.0	80.0	###
2001-Feb-02 Fri	###	###	5.83	5.85			34.1	34.1	0.4
2001-Feb-01 Thu	5.86	###	5.84	###			###	###	0.0
2001-Jan-31 Wed	###	###	5.8	5.87	1,823,855	5,289,179	###	###	###
2001-Jan-30 Tue	###	###	5.86	5.89	4,331,927	12,692,546	28.5	28.5	###
2001-Jan-29 Mon	5.88	###	5.83	###	2,040,244	###	80.7	80.7	0.0
2001-Jan-25 Thu	5.743	5.88	###	5.88			84.9	84.9	0.4
2001-Jan-24 Wed	5.782	5.782	5.71	5.75	1,279,940	###	###	###	###
2001-Jan-23 Tue	5.82	5.82	5.76	5.78			###	###	0.4
2001-Jan-22 Mon	5.8	5.85	5.79	5.8	4,382,621	25,506,854	###	###	0.4
2001-Jan-19 Fri	5.75	5.78	5.7	5.76			###	###	###
2001-Jan-18 Thu	5.72	5.79	###	5.73			###	###	###
2001-Jan-17 Wed	###	5.76	###	5.73	3,117,821	8,979,324	###	###	###
2001-Jan-16 Tue	5.44	###	5.42	###			92.2	92.2	0.0
2001-Jan-15 Mon	###	5.44	###	5.42	764,050	###	###	###	0.4
2001-Jan-12 Fri	###	###	###	###	1,314,484	0	71.9	71.9	0.0
2001-Jan-11 Thu	###	5.4	###	###			###	###	0.0
2001-Jan-10 Wed	###	5.42	###	###			###	###	0.0
2001-Jan-09 Tue	5.4	5.45	###	###	884,484	###	26.3	26.3	0.0
2001-Jan-08 Mon	###	###	###	###			76.1	76.1	0.0
2001-Jan-05 Fri	###	###	###	###	688,643	0	###	###	0.0
2001-Jan-04 Thu	###	###	5.27	###	1,260,984	###	79.5	79.5	0.0
2001-Jan-03 Wed	###	###	5.25	5.275			35.2	35.2	###
2001-Jan-02 Tue	5.281	###	5.26	###	495,272	###	###	###	0.0
2001-Jan-01 Mon	###	5.27	###	5.245			71.1	71.1	0.4
2000-Dec-29 Fri	###	5.27	###	5.245			71.1	71.1	0.4
2000-Dec-28 Thu	###	5.24	###	5.2			77.0	77.0	###
2000-Dec-27 Wed	5.25	5.28	###	###	655,925	1,731,642	###	###	0.0
2000-Dec-26 Tue	###	###	5.22	5.25			###	###	0.4
2000-Dec-25 Mon	###	###	5.22	5.25			###	###	0.4
2000-Dec-22 Fri	###	###	5.22	5.25			###	###	0.4
2000-Dec-21 Thu	###	###	5.2	5.259	983,848	###	###	###	0.4
2000-Dec-20 Wed	5.25	###	5.21	###			84.5	84.5	0.0
2000-Dec-19 Tue	5.2	5.27	###	5.25	1,257,229	###	79.0	79.0	0.4
2000-Dec-18 Mon	5.21	5.21	###	###	1,962,947	5,113,476	###	###	0.0
2000-Dec-15 Fri	###	###	5.22	5.24	814,840	###	###	###	0.4
2000-Dec-14 Thu	###	###	5.28	###	992,158	###	78.5	78.5	0.0
2000-Dec-13 Wed	5.25	###	5.22	###	894,582	2,334,859	76.3	76.3	0.0
2000-Dec-12 Tue	5.385	5.385	5.26	5.28	802,724	###	###	###	0.4
2000-Dec-11 Mon	5.21	5.4	5.21	###			90.4	90.4	0.0
2000-Dec-08 Fri	5.25	5.26	5.2	5.2	575,657	3,010,686	###	###	###
2000-Dec-07 Thu	###	###	###	5.25			75.5	75.5	0.4
2000-Dec-06 Wed	5.146	5.22	5.146	5.2	655,645	###	###	###	###
2000-Dec-05 Tue	###	5.2	###	###	1,131,927	###	29.0	29.0	0.0
2000-Dec-04 Mon	###	5.23	###	###			73.9	73.9	0.0
2000-Dec-01 Fri	###	###	###	###			73.1	73.1	0.0
2000-Nov-30 Thu	###	###	###	###	2,671,055	0	###	###	0.0
2000-Nov-29 Wed	###	###	###	###	276,676	0	###	###	0.0
2000-Nov-28 Tue	###	###	###	###			###	###	0.0
2000-Nov-27 Mon	###	###	5	###	1,773,980	4,434,950	29.3	29.3	0.0
2000-Nov-24 Fri	###	###	###	###	3,306,125	0	28.6	28.6	0.0
2000-Nov-23 Thu	###	###	###	###			31.6	31.6	0.0
2000-Nov-22 Wed	###	###	###	###			29.0	29.0	0.0
2000-Nov-21 Tue	###	5.24	###	###			20.5	20.5	0.0
2000-Nov-20 Mon	###	###	5.2	5.2			13.6	13.6	###
2000-Nov-17 Fri	5.4	5.42	###	###	2,602,880	###	31.6	31.6	0.0
2000-Nov-16 Thu	5.43	5.45	###	5.4			###	###	0.4
2000-Nov-15 Wed	5.42	5.43	###	5.42			69.2	69.2	0.4
2000-Nov-13 Mon	5.376	###	###	###			33.0	33.0	0.0
2000-Nov-10 Fri	5.382	5.45	###	5.4			###	###	0.4
2000-Nov-09 Thu	###	5.45	###	5.42	1,914,429	###	82.6	82.6	0.4
2000-Nov-08 Wed	5.45	5.47	5.4	5.4			###	###	0.4
2000-Nov-07 Tue	###	5.49	###	5.49	867,021	2,379,972	87.4	87.4	0.4
2000-Nov-06 Mon	5.4	5.42	###	###	546,851	###	###	###	0.0
2000-Nov-03 Fri	###	5.43	###	5.4			###	###	0.4
2000-Nov-02 Thu	5.45	5.47	###	###	1,340,652	3,666,683	###	###	0.0
2000-Nov-01 Wed	###	5.48	5.4	5.47	1,748,746	9,513,178	78.7	78.7	###
2000-Oct-31 Tue	5.321	###	###	###			###	###	0.0
2000-Oct-30 Mon	###	5.4	5.28	###	363,224	###	###	###	0.0
2000-Oct-27 Fri	5.29	###	5.29	###	1,195,573	###	###	###	0.0
2000-Oct-26 Thu	###	###	5.25	5.28	1,642,287	###	###	###	0.4
2000-Oct-25 Wed	###	###	5.24	###			###	###	0.0
2000-Oct-24 Tue	###	5.45	###	###			###	###	0.0
2000-Oct-23 Mon	5.45	5.45	5.4	5.441			36.1	36.1	0.4
2000-Oct-20 Fri	5.329	###	5.329	###			###	###	0.0
2000-Oct-19 Thu	###	###	###	###	1,115,545	0	###	###	0.0
2000-Oct-18 Wed	###	5.44	###	5.4	454,353	1,235,840	80.0	80.0	0.4
2000-Oct-17 Tue	5.387	5.4	###	###	1,763,779	###	###	###	0.0
2000-Oct-16 Mon	###	###	###	###			67.2	67.2	0.0
2000-Oct-13 Fri	###	###	###	###	310,121	0	###	###	0.0
2000-Oct-12 Thu	###	5.42	###	###	917,853	2,487,381	###	###	0.0
2000-Oct-11 Wed	5.349	5.4	###	5.4	1,000,378	2,701,020	78.3	78.3	0.4
2000-Oct-10 Tue	###	5.45	###	###	783,288	2,134,459	74.2	74.2	0.0
2000-Oct-09 Mon	###	5.45	###	5.4	810,726	2,209,228	83.1	83.1	0.4
2000-Oct-06 Fri	5.28	###	5.27	5.358			###	###	0.4
2000-Oct-05 Thu	5.22	5.29	5.22	5.28			76.8	76.8	0.4
2000-Oct-04 Wed	5.245	5.25	###	###			###	###	0.0
2000-Oct-03 Tue	5.22	###	5.22	5.29	1,244,970	3,249,371	77.1	77.1	0.4
2000-Oct-02 Mon	###	5.22	###	5.22			###	###	0.4
2000-Sep-29 Fri	5.158	###	###	###			20.2	20.2	0.0
2000-Sep-28 Thu	###	###	###	###			73.4	73.4	0.0
2000-Sep-27 Wed	###	###	###	###			71.1	71.1	0.0
2000-Sep-26 Tue	###	###	###	###	767,685	0	###	###	0.0
2000-Sep-25 Mon	###	###	###	###	323,455	0	67.2	67.2	0.0
2000-Sep-22 Fri	###	###	###	###	1,024,155	0	###	###	0.0
2000-Sep-21 Thu	###	###	###	###	481,348	0	###	###	0.0
2000-Sep-20 Wed	###	5.126	###	5.126			68.0	68.0	###
2000-Sep-19 Tue	###	###	###	###	1,357,373	0	88.5	88.5	0.0
2000-Sep-18 Mon	###	###	###	###			34.0	34.0	0.0
2000-Sep-15 Fri	###	###	###	###			###	###	0.0
2000-Sep-14 Thu	5.2	5.22	###	###			37.8	37.8	0.0
2000-Sep-13 Wed	5.23	5.25	###	5.2	1,153,141	###	###	###	###
2000-Sep-12 Tue	###	5.25	###	###	807,852	###	86.2	86.2	0.0
2000-Sep-11 Mon	5.142	###	###	###			###	###	0.0
2000-Sep-08 Fri	5.27	5.27	###	###	1,389,480	3,661,279	20.4	20.4	0.0
2000-Sep-07 Thu	5.46	5.48	5.43	5.44			###	###	0.4
2000-Sep-06 Wed	5.53	5.54	5.46	5.48			37.8	37.8	###
2000-Sep-05 Tue	5.56	5.58	5.52	5.53	1,228,378	###	###	###	###
2000-Sep-04 Mon	5.523	5.57	5.5	5.55	934,576	5,172,878	78.3	78.3	###
2000-Sep-01 Fri	5.57	5.57	5.51	5.54			32.8	32.8	0.4
2000-Aug-31 Thu	###	###	5.51	###			###	###	0.0
2000-Aug-30 Wed	5.55	###	5.55	###			###	###	0.0
2000-Aug-29 Tue	5.48	5.57	5.48	5.55			81.9	81.9	###
2000-Aug-28 Mon	5.5	5.59	5.47	5.48			37.3	37.3	###
2000-Aug-25 Fri	5.58	5.58	5.47	5.5			###	###	0.4
2000-Aug-24 Thu	5.5	5.58	5.48	5.58	1,504,846	###	###	###	0.4
2000-Aug-23 Wed	5.521	5.54	5.42	5.52			44.0	44.0	0.4
2000-Aug-22 Tue	5.47	###	5.47	5.53	592,040	1,619,229	77.9	77.9	###
2000-Aug-21 Mon	###	###	5.44	5.45			###	###	###
2000-Aug-18 Fri	###	###	5.59	5.59	932,679	###	31.1	31.1	###
2000-Aug-17 Thu	5.628	5.7	5.59	###	1,617,276	9,129,523	###	###	0.0
2000-Aug-16 Wed	5.7	5.72	###	###	974,420	2,786,841	20.7	20.7	0.0
2000-Aug-15 Tue	5.7	5.75	5.7	5.74			###	###	0.4
2000-Aug-14 Mon	###	5.77	5.7	5.7			###	###	0.4
2000-Aug-11 Fri	###	5.7	###	5.7			###	###	0.4
2000-Aug-10 Thu	###	###	###	###	844,957	0	72.0	72.0	0.0
2000-Aug-09 Wed	###	5.7	###	5.675	871,282	2,483,153	39.0	39.0	0.4
2000-Aug-08 Tue	5.72	5.73	###	###			34.4	34.4	0.0
2000-Aug-07 Mon	5.74	5.75	###	5.72			###	###	0.4
2000-Aug-04 Fri	###	5.72	###	5.72	399,473	###	78.6	78.6	0.4
2000-Aug-03 Thu	###	###	5.57	###			###	###	0.0
2000-Aug-02 Wed	5.58	###	5.52	###	2,850,923	7,868,547	76.2	76.2	0.0
2000-Aug-01 Tue	5.58	###	5.54	###	1,941,358	###	71.6	71.6	0.0
2000-Jul-31 Mon	###	###	###	###	765,241	0	30.8	30.8	0.0
2000-Jul-28 Fri	###	###	###	###	1,581,686	0	73.7	73.7	0.0
2000-Jul-27 Thu	5.741	5.741	###	###			###	###	0.0
2000-Jul-26 Wed	5.72	5.78	5.72	5.78			78.1	78.1	0.4
2000-Jul-25 Tue	###	5.86	###	5.72	2,311,379	6,772,340	###	###	0.4
2000-Jul-24 Mon	5.75	5.83	5.75	5.81			###	###	###
2000-Jul-21 Fri	###	5.89	###	###			33.0	33.0	0.0
2000-Jul-20 Thu	5.75	5.87	5.75	5.83	744,885	4,327,781	79.3	79.3	###
2000-Jul-19 Wed	###	###	5.82	5.83	769,523	###	18.0	18.0	###
2000-Jul-18 Tue	6	###	###	###	896,383	0	###	###	0.0
2000-Jul-17 Mon	###	###	5.89	6	1,557,447	4,586,681	###	###	0.4
2000-Jul-14 Fri	###	###	5.86	###			###	###	0.0
2000-Jul-13 Thu	###	###	###	###			22.2	22.2	0.0
2000-Jul-12 Wed	5.929	###	5.929	6.041	2,364,328	7,009,050	75.4	75.4	###
2000-Jul-11 Tue	###	###	5.8	###	933,925	2,708,382	###	###	0.0
2000-Jul-10 Mon	5.81	5.84	5.8	5.81			67.6	67.6	###
2000-Jul-07 Fri	5.77	###	5.75	###	1,179,522	3,391,125	###	###	0.0
2000-Jul-06 Thu	5.78	5.79	5.75	5.78			###	###	0.4
2000-Jul-05 Wed	5.743	5.78	###	5.77	1,157,588	3,345,429	57.5	57.5	0.4
2000-Jul-04 Tue	5.782	5.8	###	5.72	478,458	1,387,528	25.2	25.2	0.4
2000-Jul-03 Mon	5.85	5.88	5.76	5.79	1,493,376	8,691,448	###	###	###
2000-Jun-30 Fri	###	5.841	###	5.841			###	###	0.4
2000-Jun-29 Thu	5.45	###	5.45	###			78.4	78.4	0.0
2000-Jun-28 Wed	5.459	5.5	5.42	5.43	983,052	###	24.5	24.5	0.4
2000-Jun-27 Tue	5.43	5.48	5.41	5.443	795,977	###	63.4	63.4	0.4
2000-Jun-26 Mon	###	5.43	###	5.4			###	###	0.4
2000-Jun-23 Fri	5.45	5.46	###	###			###	###	0.0
2000-Jun-22 Thu	5.45	5.5	5.45	5.48	772,287	4,228,271	###	###	###
2000-Jun-21 Wed	5.45	5.5	###	5.5			###	###	0.4
2000-Jun-20 Tue	5.44	5.55	5.42	5.45			###	###	###
2000-Jun-19 Mon	5.358	5.43	5.358	5.41	513,725	###	77.2	77.2	###
2000-Jun-16 Fri	5.27	5.45	5.27	5.373	1,675,428	###	###	###	###
2000-Jun-15 Thu	5.28	###	5.23	5.275			38.9	38.9	###
2000-Jun-14 Wed	5.22	###	5.21	5.28			###	###	0.4
2000-Jun-13 Tue	5.25	5.26	5.21	5.22			###	###	0.4
2000-Jun-12 Mon	5.29	5.29	5.29	5.29	0				0.4
2000-Jun-08 Thu	5.29	###	5.29	###	1,439,473	###	###	###	0.0
2000-Jun-07 Wed	5.25	###	5.23	###	1,055,522	###	###	###	0.0
2000-Jun-06 Tue	5.2	5.23	###	5.22	1,254,324	3,280,057	###	###	0.4
2000-Jun-05 Mon	5.23	###	5.22	5.22	1,201,477	3,135,854	39.5	39.5	0.4
2000-Jun-02 Fri	5.2	5.28	5.2	###	2,378,488	12,463,277	70.3	70.3	0.0
2000-Jun-01 Thu	###	###	###	###	718,857	0	###	###	0.0
2000-May-31 Wed	###	###	###	###	1,711,745	0	32.0	32.0	0.0
2000-May-30 Tue	###	###	###	###	1,087,026	0	25.6	25.6	0.0
2000-May-29 Mon	###	###	###	###			###	###	0.0
2000-May-26 Fri	5.2	5.22	###	###			30.0	30.0	0.0
2000-May-25 Thu	###	###	5.23	5.27			36.8	36.8	###
2000-May-24 Wed	5.2	###	###	###			###	###	0.0
2000-May-23 Tue	5.279	###	5.27	5.287			###	###	0.4
2000-May-22 Mon	###	###	###	###			91.9	91.9	0.0
2000-May-19 Fri	###	###	###	###			###	###	0.0
2000-May-18 Thu	###	###	###	###			88.8	88.8	0.0
2000-May-17 Wed	5	###	###	###			###	###	0.0
2000-May-16 Tue	5	###	###	###			72.3	72.3	0.0
2000-May-15 Mon	###	###	5	5	1,008,643	###	###	###	0.4
2000-May-12 Fri	5	###	###	###			68.0	68.0	0.0
2000-May-11 Thu	###	###	###	###			37.4	37.4	0.0
2000-May-10 Wed	###	###	###	###	1,702,622	0	47.4	47.4	0.0
2000-May-09 Tue	###	###	###	###	1,168,225	0	###	###	0.0
2000-May-08 Mon	###	###	###	###			35.1	35.1	0.0
2000-May-05 Fri	5	###	5	###			###	###	0.0
2000-May-04 Thu	5	###	###	5			###	###	0.4
2000-May-03 Wed	###	###	###	###	1,298,872	0	###	###	0.0
2000-May-02 Tue	5.081	###	###	###	918,881	0	###	###	0.0
2000-May-01 Mon	###	###	5	###	1,556,055	###	49.0	49.0	0.0
2000-Apr-28 Fri	###	###	###	###	1,670,757	0	29.0	29.0	0.0
2000-Apr-27 Thu	###	###	###	###	1,162,887	0	###	###	0.0
2000-Apr-26 Wed	###	5.25	###	###			73.5	73.5	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	5	###	###	###			###	###	0.0
2000-Apr-19 Wed	###	###	###	###			###	###	0.0
2000-Apr-18 Tue	5	5.2	###	###			###	###	0.0
2000-Apr-17 Mon	4.859	5	4.79	###	1,264,082	6,187,681	###	###	0.0
2000-Apr-14 Fri	6.171	###	###	6.157	1,479,086	0	###	###	###
2000-Apr-13 Thu	6.22	6.29	6.22	6.25			75.6	75.6	###
2000-Apr-12 Wed	6.21	6.26	6.21	###			67.0	67.0	0.0
2000-Apr-11 Tue	6.242	6.29	6.2	6.22	809,954	###	###	###	0.4
2000-Apr-07 Fri	6.278	###	6.27	###			###	###	0.0
2000-Apr-06 Thu	6.2	###	6.2	6.27			###	###	0.4
2000-Apr-05 Wed	6.22	6.4	6.21	###			80.6	80.6	0.0
2000-Apr-04 Tue	###	6.26	###	6.226			85.7	85.7	0.4
2000-Apr-03 Mon	5.745	6	5.745	6			###	###	0.4
2000-Mar-31 Fri	###	5.79	###	###	702,421	###	69.9	69.9	0.0
2000-Mar-30 Thu	5.76	5.8	###	5.71			###	###	0.4
2000-Mar-29 Wed	5.75	5.8	###	###	508,327	1,474,148	###	###	0.0
2000-Mar-28 Tue	5.78	5.85	5.75	5.76	1,196,059	6,937,142	37.4	37.4	###
2000-Mar-24 Fri	5.72	5.8	5.7	5.8			###	###	0.4
2000-Mar-23 Thu	5.744	5.77	###	###	1,364,681	###	32.2	32.2	0.0
2000-Mar-22 Wed	###	5.75	###	5.72			74.8	74.8	0.4
2000-Mar-21 Tue	5.72	5.72	###	###			###	###	0.0
2000-Mar-20 Mon	5.8	5.8	###	5.7	726,551	###	###	###	0.4
2000-Mar-17 Fri	###	###	5.76	5.79			34.5	34.5	###
2000-Mar-16 Thu	###	5.8	###	###			###	###	0.0
2000-Mar-15 Wed	5.543	###	5.51	###			###	###	0.0
2000-Mar-14 Tue	5.59	5.59	5.48	5.55	1,107,157	###	37.0	37.0	###
2000-Mar-13 Mon	5.5	###	5.5	###	604,946	###	80.3	80.3	0.0
2000-Mar-10 Fri	###	5.7	5.43	5.5			###	###	0.4
2000-Mar-09 Thu	5.74	5.74	5.5	###			###	###	0.0
2000-Mar-08 Wed	6	6	5.85	###			###	###	0.0
2000-Mar-07 Tue	###	###	5.85	###			###	###	0.0
2000-Mar-06 Mon	###	###	###	###	795,453	0	31.7	31.7	0.0
2000-Mar-03 Fri	###	###	5.85	5.87			###	###	###
2000-Mar-02 Thu	6	###	###	###	1,548,871	0	79.4	79.4	0.0
2000-Mar-01 Wed	###	###	###	5.983			27.1	27.1	0.4
2000-Feb-29 Tue	6	###	###	6			68.6	68.6	0.4
2000-Feb-28 Mon	###	###	###	6			###	###	0.4
2000-Feb-25 Fri	###	###	5.87	###	5,114,078	###	###	###	0.0
2000-Feb-24 Thu	5.983	###	###	###	1,093,229	0	39.3	39.3	0.0
2000-Feb-23 Wed	###	###	5.86	###	1,749,275	5,125,375	###	###	0.0
2000-Feb-22 Tue	5.821	5.85	5.75	5.8			44.4	44.4	0.4
2000-Feb-21 Mon	###	5.86	###	5.73	2,288,351	###	76.4	76.4	###
2000-Feb-18 Fri	6	6	5.4	5.679			###	###	0.4
2000-Feb-17 Thu	6.2	6.25	###	###	2,602,345	8,132,328	###	###	0.0
2000-Feb-16 Wed	6.047	###	###	###	1,707,455	0	###	###	0.0
2000-Feb-15 Tue	###	###	###	###	1,733,941	0	###	###	0.0
2000-Feb-14 Mon	###	###	5.89	###			68.1	68.1	0.0
2000-Feb-11 Fri	6.021	###	###	###	1,601,875	0	###	###	0.0
2000-Feb-10 Thu	6.24	6.24	###	###	4,955,259	###	###	###	0.0
2000-Feb-09 Wed	###	6.4	6.23	###	1,724,072	###	30.5	30.5	0.0
2000-Feb-08 Tue	###	###	6.355	6.355	1,167,251	3,708,940	24.7	24.7	###
2000-Feb-07 Mon	6.5	###	6.47	6.58	1,699,173	5,496,824	73.8	73.8	0.5
2000-Feb-04 Fri	###	6.55	6.41	6.49	2,960,928	###	###	###	###
2000-Feb-03 Thu	6.5	6.55	6.42	6.55			###	###	0.5
2000-Feb-02 Wed	###	###	6.5	6.52			30.4	30.4	0.5
2000-Feb-01 Tue	6.572	###	6.5	###	1,021,321	###	73.4	73.4	0.0
2000-Jan-31 Mon	6.45	###	6.4	6.55	735,856	###	73.5	73.5	0.5
2000-Jan-28 Fri	###	6.52	6.41	6.482	3,252,280	###	34.8	34.8	###
2000-Jan-27 Thu	6.73	6.73	6.45	###	2,945,676	###	13.4	13.4	0.0
2000-Jan-25 Tue	###	6.73	###	6.73			69.9	69.9	###
2000-Jan-24 Mon	6.79	6.79	6.72	6.73			###	###	###
2000-Jan-21 Fri	6.78	6.8	6.74	6.77	683,379	4,626,475	34.1	34.1	###
2000-Jan-20 Thu	6.88	6.88	6.8	6.854	1,836,348	12,560,620	30.6	30.6	###
2000-Jan-19 Wed	7	7	6.88	###			28.1	28.1	0.0
2000-Jan-18 Tue	6.972	###	###	###			###	###	0.0
2000-Jan-17 Mon	###	###	###	###			###	###	0.0
2000-Jan-14 Fri	###	###	###	###			###	###	0.0
2000-Jan-13 Thu	###	###	###	###			###	###	0.0
2000-Jan-12 Wed	###	###	###	###	2,410,757	0	32.0	32.0	0.0
2000-Jan-11 Tue	###	###	###	###			24.2	24.2	0.0
2000-Jan-10 Mon	7.158	###	7.158	7.25	861,354	3,082,785	76.0	76.0	0.5
2000-Jan-07 Fri	6.959	###	###	###	534,443	0	82.0	82.0	0.0
2000-Jan-06 Thu	7	###	###	###			###	###	0.0
2000-Jan-05 Wed	7	###	###	7			77.7	77.7	0.5
2000-Jan-04 Tue	7.182	7.22	###	###			33.1	33.1	0.0
1999-Dec-31 Fri	7.25	###	###	###	102,258	0	15.5	15.5	0.0
1999-Dec-30 Thu	7.25	###	###	###	102,258	0	15.5	15.5	0.0
1999-Dec-29 Wed	###	7.22	###	7.22	83,686	###	###	###	0.5
1999-Dec-28 Tue	###	###	###	###	522,845	0	71.2	71.2	0.0
1999-Dec-27 Mon	###	###	###	###	522,845	0	71.2	71.2	0.0
1999-Dec-24 Fri	###	###	###	###	522,845	0	71.2	71.2	0.0
1999-Dec-23 Thu	###	###	###	###	296,249	0	###	###	0.0
1999-Dec-22 Wed	7.226	7.25	###	###	530,879	###	###	###	0.0
1999-Dec-21 Tue	###	7.2	###	7.2			73.1	73.1	0.5
1999-Dec-20 Mon	###	###	7.25	7.26	481,385	1,745,020	###	###	0.5
1999-Dec-17 Fri	7.26	###	7.26	7.28			69.1	69.1	0.5
1999-Dec-16 Thu	###	7.29	###	7.26			78.0	78.0	0.5
1999-Dec-15 Wed	7.2	###	###	###	1,812,924	0	###	###	0.0
1999-Dec-14 Tue	###	7.21	###	###	2,112,343	###	83.2	83.2	0.0
1999-Dec-13 Mon	7.25	7.28	###	###	1,174,047	###	###	###	0.0
1999-Dec-10 Fri	7.424	7.424	7.2	7.23			###	###	###
1999-Dec-09 Thu	7.325	###	###	7.25			26.4	26.4	0.5
1999-Dec-08 Wed	###	###	7.26	###			33.3	33.3	0.0
1999-Dec-07 Tue	7.42	7.42	7.26	###			###	###	0.0
1999-Dec-06 Mon	###	7.48	###	7.45	1,908,846	7,139,084	###	###	0.5
1999-Dec-03 Fri	7.026	###	7.026	###	1,568,552	5,510,323	###	###	0.0
1999-Dec-02 Thu	6.87	###	6.87	###			83.9	83.9	0.0
1999-Dec-01 Wed	6.82	###	6.8	6.87			###	###	###
1999-Nov-30 Tue	###	6.86	###	6.828			74.2	74.2	0.5
1999-Nov-29 Mon	6.8	6.85	6.77	6.85	1,142,927	###	###	###	###
1999-Nov-26 Fri	###	###	6.8	6.858	4,949,642	16,828,782	29.6	29.6	###
1999-Nov-25 Thu	###	###	6.8	6.82			###	###	0.5
1999-Nov-24 Wed	6.971	6.971	6.82	6.873			###	###	###
1999-Nov-23 Tue	6.957	###	6.957	7			73.0	73.0	0.5
1999-Nov-22 Mon	7	7	###	###			32.4	32.4	0.0
1999-Nov-19 Fri	7	###	###	###			70.5	70.5	0.0
1999-Nov-18 Thu	###	7	###	###			###	###	0.0
1999-Nov-17 Wed	###	7	###	###			###	###	0.0
1999-Nov-16 Tue	6.851	6.88	6.81	6.87	905,478	###	###	###	###
1999-Nov-15 Mon	###	###	6.8	6.8			28.1	28.1	0.5
1999-Nov-12 Fri	6.754	6.85	6.754	6.84			71.8	71.8	0.5
1999-Nov-11 Thu	6.7	6.75	###	6.75	2,414,973	###	61.8	61.8	0.5
1999-Nov-10 Wed	6.71	6.72	###	###			27.0	27.0	0.0
1999-Nov-09 Tue	###	6.72	###	###			###	###	0.0
1999-Nov-08 Mon	6.83	6.83	###	###			###	###	0.0
1999-Nov-05 Fri	6.927	###	6.78	6.83			###	###	0.5
1999-Nov-04 Thu	6.842	###	6.842	###			###	###	0.0
1999-Nov-03 Wed	###	6.88	6.8	6.8	716,777	4,902,754	34.0	34.0	0.5
1999-Nov-02 Tue	###	###	6.74	6.75			###	###	0.5
1999-Nov-01 Mon	###	###	6.75	6.8			###	###	0.5
1999-Oct-29 Fri	7	###	6.85	6.853	1,612,149	###	19.4	19.4	###
1999-Oct-28 Thu	6.75	###	6.75	6.88			###	###	###
1999-Oct-27 Wed	6.7	6.72	###	6.7			71.7	71.7	0.5
1999-Oct-26 Tue	###	###	6.7	6.76	1,275,670	###	###	###	0.5
1999-Oct-25 Mon	6.923	###	6.78	6.82	894,149	###	24.8	24.8	0.5
1999-Oct-22 Fri	###	###	6.76	6.85			15.2	15.2	###
1999-Oct-21 Thu	###	###	###	###			###	###	0.0
1999-Oct-20 Wed	###	###	###	###			69.9	69.9	0.0
1999-Oct-19 Tue	7	###	###	###	1,781,723	0	###	###	0.0
1999-Oct-18 Mon	###	###	###	###			###	###	0.0
1999-Oct-15 Fri	7.24	7.24	###	###	1,359,945	###	###	###	0.0
1999-Oct-14 Thu	###	###	7.2	7.27			25.8	25.8	###
1999-Oct-13 Wed	7.42	7.42	7.29	###			###	###	0.0
1999-Oct-12 Tue	7.4	7.5	7.4	###			77.2	77.2	0.0
1999-Oct-11 Mon	7.5	7.59	7.43	7.45			26.7	26.7	0.5
1999-Oct-08 Fri	7.58	7.58	7.47	7.51	1,711,275	12,877,344	###	###	###
1999-Oct-07 Thu	###	###	7.47	7.57			28.4	28.4	###
1999-Oct-06 Wed	###	###	7.55	7.552			###	###	###
1999-Oct-05 Tue	7.527	7.73	7.527	###			85.7	85.7	0.0
1999-Oct-04 Mon	###	7.48	###	7.48			###	###	0.5
1999-Oct-01 Fri	###	7.4	###	###	1,826,681	###	28.5	28.5	0.0
1999-Sep-30 Thu	###	7.45	###	###			###	###	0.0
1999-Sep-29 Wed	###	###	###	###	1,526,024	0	35.5	35.5	0.0
1999-Sep-28 Tue	7.27	7.4	###	###	3,018,653	###	###	###	0.0
1999-Sep-27 Mon	7.452	7.48	7.2	7.27			###	###	###
1999-Sep-24 Fri	###	###	7.45	7.48	1,445,986	###	###	###	0.5
1999-Sep-23 Thu	7.72	7.76	###	###			###	###	0.0
1999-Sep-22 Wed	###	7.725	7.52	7.725			84.3	84.3	###
1999-Sep-21 Tue	###	###	7.53	###	1,127,778	4,246,084	31.6	31.6	0.0
1999-Sep-20 Mon	7.727	7.75	###	###	593,270	2,298,921	###	###	0.0
1999-Sep-17 Fri	7.556	7.72	7.556	###	1,543,243	###	###	###	0.0
1999-Sep-16 Thu	7.54	###	7.53	7.55			76.9	76.9	###
1999-Sep-15 Wed	7.7	7.7	7.54	7.56	1,677,247	12,780,622	20.2	20.2	0.5
1999-Sep-14 Tue	###	###	7.77	7.8			###	###	0.6