(AMP) AMP LIMITED Daily Prices Page 11

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

_{Currently Tue 25-May-20 10:23:26 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

(AMP) AMP LIMITED Daily Prices Page 11...

TOC Company Info for AMP Limits

Company Details for (AMP) AMP LIMITED

Listing Code	AMP
Listing Name	AMP LIMITED
GICS Sector	Financial Services
ISIN Name	AMP LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AMP6

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for AMP .. Thursday 15th May 2025

AMP 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	0.8425	2,579	0.0
MAX	45	379,491,774	97.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AMP Bottom

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

End of day Prices (full format),

600 Days for (AMP) AMP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2001-Jun-07 Thu	###	###	###	20.385			32.6	32.6	###
2001-Jun-06 Wed	20.343	###	###	20.55			###	###	1.5
2001-Jun-05 Tue	###	###	###	20.29			81.5	81.5	###
2001-Jun-04 Mon	20.27	###	###	20.2			36.2	36.2	1.4
2001-Jun-01 Fri	###	###	20.25	20.27	1,268,858	12,847,187	###	###	1.4
2001-May-31 Thu	20.258	###	20.2	20.28	1,892,247	###	###	###	1.4
2001-May-30 Wed	###	20.47	20.2	###	1,610,979	32,759,257	79.1	79.1	0.0
2001-May-29 Tue	###	20.46	###	20.253	1,110,051	11,355,821	###	###	###
2001-May-28 Mon	###	###	###	20.47	760,152	0	###	###	1.5
2001-May-25 Fri	20.4	20.57	###	20.53			###	###	###
2001-May-24 Thu	###	20.48	20.2	###			###	###	0.0
2001-May-23 Wed	###	20.59	###	###	1,455,273	###	33.5	33.5	0.0
2001-May-22 Tue	20.58	20.59	20.4	20.53	1,471,785	###	39.6	39.6	###
2001-May-21 Mon	20.4	20.74	###	###	1,782,052	18,479,879	###	###	0.0
2001-May-18 Fri	20.26	20.45	20.2	20.4	1,463,245	29,740,454	###	###	1.5
2001-May-17 Thu	###	20.28	###	20.26	2,535,650	###	78.9	78.9	1.4
2001-May-16 Wed	###	###	###	###			###	###	0.0
2001-May-15 Tue	20	###	19.85	###	1,092,946	10,847,489	###	###	0.0
2001-May-14 Mon	20.2	20.23	###	###	1,297,423	###	###	###	0.0
2001-May-11 Fri	20.47	20.5	20.26	###	1,853,329	37,770,845	###	###	0.0
2001-May-10 Thu	###	###	###	20.471			###	###	1.5
2001-May-09 Wed	###	20.5	###	20.5	1,475,841	15,127,370	84.3	84.3	1.5
2001-May-08 Tue	20.328	20.4	###	20.2	1,196,356	###	###	###	1.4
2001-May-07 Mon	20.26	20.45	###	20.4			###	###	1.5
2001-May-04 Fri	20.21	###	###	###			###	###	0.0
2001-May-03 Thu	###	###	20	###	1,588,259	###	###	###	0.0
2001-May-02 Wed	20	20.27	20	###			72.7	72.7	0.0
2001-May-01 Tue	###	###	19.75	###			###	###	0.0
2001-Apr-30 Mon	19.77	###	19.75	20	2,523,575	###	79.1	79.1	1.4
2001-Apr-27 Fri	19.55	19.75	19.52	###			76.6	76.6	0.0
2001-Apr-26 Thu	###	###	19.52	19.52	2,426,025	###	###	###	1.4
2001-Apr-25 Wed	19.8	19.8	19.8	19.8	0				1.4
2001-Apr-24 Tue	###	###	###	19.8	3,306,746	0	79.7	79.7	1.4
2001-Apr-23 Mon	19.756	19.76	19.5	###			###	###	0.0
2001-Apr-20 Fri	20	###	19.75	19.8	3,323,427	32,818,841	###	###	1.4
2001-Apr-19 Thu	20.884	###	###	###	4,067,773	0	10.5	10.5	0.0
2001-Apr-18 Wed	###	20.79	###	20.73	1,518,942	###	###	###	###
2001-Apr-17 Tue	20.8	20.8	20.26	20.27			###	###	1.4
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	20.75	###			18.9	18.9	0.0
2001-Apr-11 Wed	21.447	21.45	21.2	###			###	###	0.0
2001-Apr-10 Tue	###	21.51	###	###	2,197,173	###	81.3	81.3	0.0
2001-Apr-09 Mon	20.929	###	20.7	###			###	###	0.0
2001-Apr-06 Fri	###	21.46	20.81	20.88			###	###	###
2001-Apr-05 Thu	###	21.45	###	###	2,825,555	30,304,077	###	###	0.0
2001-Apr-04 Wed	20.75	21.29	20.75	21.25	4,090,948	85,991,726	86.6	86.6	1.5
2001-Apr-03 Tue	20.324	21	20.324	20.945			91.2	91.2	###
2001-Apr-02 Mon	###	20.53	###	20.51			83.6	83.6	###
2001-Mar-30 Fri	###	20.26	###	###			36.8	36.8	0.0
2001-Mar-29 Thu	###	###	###	###	2,203,053	0	###	###	0.0
2001-Mar-28 Wed	###	###	19.55	20.26			82.2	82.2	1.4
2001-Mar-27 Tue	19.677	###	19.45	19.89			###	###	###
2001-Mar-26 Mon	19.759	19.85	19.41	###			###	###	0.0
2001-Mar-23 Fri	20.4	20.4	###	19.75			17.4	17.4	###
2001-Mar-22 Thu	###	###	20.4	20.52	3,796,547	38,724,779	78.0	78.0	1.5
2001-Mar-21 Wed	20.24	###	20.24	###	5,279,872	###	###	###	0.0
2001-Mar-20 Tue	19.8	20.5	19.8	20.45			###	###	###
2001-Mar-19 Mon	19.7	###	19.7	###			###	###	0.0
2001-Mar-16 Fri	19.7	20	###	###			72.9	72.9	0.0
2001-Mar-15 Thu	###	19.7	###	19.7			85.8	85.8	1.4
2001-Mar-14 Wed	###	19.75	###	###	3,071,859	###	72.1	72.1	0.0
2001-Mar-13 Tue	19.5	19.7	19.5	19.588			###	###	###
2001-Mar-12 Mon	19.771	20	19.7	20	1,932,628	###	84.7	84.7	1.4
2001-Mar-09 Fri	19.81	###	19.8	19.87	5,928,044	###	75.8	75.8	###
2001-Mar-08 Thu	20.5	20.53	###	20.2	3,053,447	###	25.2	25.2	1.4
2001-Mar-07 Wed	###	20.58	20.4	20.58	2,183,873	44,747,557	###	###	1.5
2001-Mar-06 Tue	20.529	20.73	###	###			33.9	33.9	0.0
2001-Mar-05 Mon	###	###	20.26	20.758	2,945,844	###	###	###	1.5
2001-Mar-02 Fri	20.25	20.5	20.25	20.42			75.1	75.1	1.5
2001-Mar-01 Thu	19.83	20.27	19.83	###			###	###	0.0
2001-Feb-28 Wed	19.51	19.824	19.51	19.824	2,020,644	###	78.3	78.3	###
2001-Feb-27 Tue	19.52	19.52	###	19.44			###	###	1.4
2001-Feb-26 Mon	19.279	19.55	19.23	19.48			###	###	###
2001-Feb-23 Fri	###	19.55	###	19.49			79.8	79.8	1.4
2001-Feb-22 Thu	###	###	###	19.175	1,200,844	0	###	###	###
2001-Feb-21 Wed	###	19.2	###	###			74.1	74.1	0.0
2001-Feb-20 Tue	###	19.26	###	19.25	1,099,157	10,584,881	80.0	80.0	1.4
2001-Feb-19 Mon	###	###	###	###			###	###	0.0
2001-Feb-16 Fri	###	19.23	###	###	867,854	###	###	###	0.0
2001-Feb-15 Thu	###	19.25	###	###			###	###	0.0
2001-Feb-14 Wed	19.22	19.28	19.2	19.28			74.5	74.5	1.4
2001-Feb-13 Tue	###	19.26	###	19.24	1,282,273	12,348,288	73.9	73.9	1.4
2001-Feb-12 Mon	###	19.2	###	19.172			72.7	72.7	###
2001-Feb-09 Fri	###	###	###	###			33.8	33.8	0.0
2001-Feb-08 Thu	19.52	19.57	###	###			28.6	28.6	0.0
2001-Feb-07 Wed	19.2	###	19.2	19.573	1,361,528	###	86.3	86.3	1.4
2001-Feb-06 Tue	###	###	###	###			75.6	75.6	0.0
2001-Feb-05 Mon	###	###	###	19.25	1,794,787	0	77.7	77.7	1.4
2001-Feb-02 Fri	###	###	19.23	19.4	1,053,649	###	37.5	37.5	1.4
2001-Feb-01 Thu	###	###	###	19.55	2,218,974	0	88.3	88.3	###
2001-Jan-31 Wed	###	###	###	###	2,732,126	0	###	###	0.0
2001-Jan-30 Tue	###	###	18.43	18.57	1,217,886	###	72.7	72.7	###
2001-Jan-29 Mon	18.5	18.57	18.42	18.52	3,226,788	59,679,444	73.1	73.1	1.3
2001-Jan-25 Thu	###	18.7	18.59	###			###	###	0.0
2001-Jan-24 Wed	###	18.72	18.57	###			###	###	0.0
2001-Jan-23 Tue	18.578	18.72	18.578	###	1,596,824	29,779,170	70.5	70.5	0.0
2001-Jan-22 Mon	18.7	18.8	18.58	###			###	###	0.0
2001-Jan-19 Fri	###	###	###	18.84	2,737,976	0	70.0	70.0	1.3
2001-Jan-18 Thu	###	18.71	###	18.522			###	###	1.3
2001-Jan-17 Wed	18.542	###	###	18.44			###	###	1.3
2001-Jan-16 Tue	18.76	18.76	18.4	18.55	5,271,820	###	###	###	1.3
2001-Jan-15 Mon	19.4	19.4	###	18.78			###	###	###
2001-Jan-12 Fri	###	19.73	19.49	###	1,174,658	23,035,043	###	###	0.0
2001-Jan-11 Thu	19.4	###	###	19.57	1,127,582	0	###	###	1.4
2001-Jan-10 Wed	19.25	19.49	19.2	###	2,124,686	41,102,050	76.7	76.7	0.0
2001-Jan-09 Tue	19.258	###	19.22	###	1,715,858	###	74.8	74.8	0.0
2001-Jan-08 Mon	###	19.4	###	###	4,561,948	###	81.9	81.9	0.0
2001-Jan-05 Fri	###	###	19.55	###	2,283,078	22,317,087	22.7	22.7	0.0
2001-Jan-04 Thu	###	20.22	###	###	2,151,029	###	###	###	0.0
2001-Jan-03 Wed	20.083	###	###	20.085	1,256,023	0	###	###	1.4
2001-Jan-02 Tue	20	###	20	20.21	597,149	###	80.7	80.7	###
2001-Jan-01 Mon	###	20.58	###	20.221			69.4	69.4	1.4
2000-Dec-29 Fri	###	20.58	###	20.221			69.4	69.4	1.4
2000-Dec-28 Thu	###	###	###	###			30.5	30.5	0.0
2000-Dec-27 Wed	###	20.25	###	20.157	826,349	8,366,783	77.2	77.2	###
2000-Dec-26 Tue	###	20	19.8	###			65.9	65.9	0.0
2000-Dec-25 Mon	###	20	19.8	###			65.9	65.9	0.0
2000-Dec-22 Fri	###	20	19.8	###			65.9	65.9	0.0
2000-Dec-21 Thu	19.8	###	19.8	###	1,717,583	17,004,071	###	###	0.0
2000-Dec-20 Wed	###	###	19.79	###	2,195,772	###	86.7	86.7	0.0
2000-Dec-19 Tue	19.79	###	19.71	###			###	###	0.0
2000-Dec-18 Mon	###	19.78	###	19.78			###	###	1.4
2000-Dec-15 Fri	19.5	19.8	19.5	19.8			88.4	88.4	1.4
2000-Dec-14 Thu	19.5	###	19.5	19.79	2,563,547	24,994,583	81.9	81.9	###
2000-Dec-13 Wed	###	###	19.26	###	1,749,349	###	75.9	75.9	0.0
2000-Dec-12 Tue	19.42	19.5	###	###			35.3	35.3	0.0
2000-Dec-11 Mon	###	19.4	###	19.4			###	###	1.4
2000-Dec-08 Fri	###	###	###	###	1,649,440	0	###	###	0.0
2000-Dec-07 Thu	###	###	###	###			69.1	69.1	0.0
2000-Dec-06 Wed	###	###	###	###			###	###	0.0
2000-Dec-05 Tue	###	###	18.88	###			75.1	75.1	0.0
2000-Dec-04 Mon	18.85	###	18.85	###			76.3	76.3	0.0
2000-Dec-01 Fri	###	###	18.55	###			###	###	0.0
2000-Nov-30 Thu	###	###	18.7	###			###	###	0.0
2000-Nov-29 Wed	###	19.22	###	###			###	###	0.0
2000-Nov-28 Tue	19.21	19.21	###	19.2	1,867,742	###	###	###	###
2000-Nov-27 Mon	###	###	###	19.23			###	###	###
2000-Nov-24 Fri	18.978	###	18.978	###	3,561,127	###	73.7	73.7	0.0
2000-Nov-23 Thu	###	###	###	###	2,360,042	0	###	###	0.0
2000-Nov-22 Wed	###	19.2	###	###			34.7	34.7	0.0
2000-Nov-21 Tue	###	19.51	19.2	19.24			33.9	33.9	1.4
2000-Nov-20 Mon	18.959	###	18.959	###			###	###	0.0
2000-Nov-17 Fri	###	###	###	###	2,510,677	0	78.7	78.7	0.0
2000-Nov-16 Thu	18.72	###	###	###			###	###	0.0
2000-Nov-15 Wed	18.5	###	18.5	###	3,724,324	###	###	###	0.0
2000-Nov-13 Mon	17.8	###	17.78	###	1,826,653	16,238,945	83.0	83.0	0.0
2000-Nov-10 Fri	17.8	###	17.8	###			###	###	0.0
2000-Nov-09 Thu	###	###	17.8	###	2,041,277	###	70.3	70.3	0.0
2000-Nov-08 Wed	###	###	###	###			###	###	0.0
2000-Nov-07 Tue	###	###	###	17.877	1,744,248	0	74.0	74.0	###
2000-Nov-06 Mon	17.51	17.77	17.51	###			###	###	0.0
2000-Nov-03 Fri	17.29	17.55	17.29	17.5			###	###	1.3
2000-Nov-02 Thu	17.29	17.4	###	###	688,442	5,989,445	68.3	68.3	0.0
2000-Nov-01 Wed	###	17.47	###	17.41			###	###	###
2000-Oct-31 Tue	###	17.74	###	###			###	###	0.0
2000-Oct-30 Mon	17.73	17.82	###	###	804,577	7,168,781	38.5	38.5	0.0
2000-Oct-27 Fri	###	17.78	###	17.73			73.5	73.5	###
2000-Oct-26 Thu	###	###	###	###			82.0	82.0	0.0
2000-Oct-25 Wed	###	17.5	###	17.45	2,017,958	###	###	###	###
2000-Oct-24 Tue	###	###	###	###			###	###	0.0
2000-Oct-23 Mon	###	###	###	###			78.8	78.8	0.0
2000-Oct-20 Fri	###	###	###	###	1,064,122	0	###	###	0.0
2000-Oct-19 Thu	###	###	###	17.086	1,464,876	0	###	###	###
2000-Oct-18 Wed	###	###	###	###	881,783	0	80.9	80.9	0.0
2000-Oct-17 Tue	###	###	16.81	###			###	###	0.0
2000-Oct-16 Mon	###	17.145	###	17.145	889,274	###	71.7	71.7	1.2
2000-Oct-13 Fri	16.547	###	16.547	16.944			83.4	83.4	###
2000-Oct-12 Thu	16.5	###	16.48	16.855			87.7	87.7	###
2000-Oct-11 Wed	16.4	###	16.4	16.55			###	###	1.2
2000-Oct-10 Tue	16.943	###	###	16.642			###	###	1.2
2000-Oct-09 Mon	###	###	###	###	1,591,722	0	###	###	0.0
2000-Oct-06 Fri	16.8	###	16.78	17.288			83.5	83.5	1.2
2000-Oct-05 Thu	16.789	###	16.77	16.85	1,639,353	13,745,974	###	###	###
2000-Oct-04 Wed	16.51	###	16.51	16.83			87.9	87.9	1.2
2000-Oct-03 Tue	###	16.57	16.25	16.55			###	###	1.2
2000-Oct-02 Mon	###	16.47	###	###			25.5	25.5	0.0
2000-Sep-29 Fri	16.5	16.53	###	16.4	9,186,059	75,922,777	###	###	###
2000-Sep-28 Thu	16.759	16.88	16.59	16.742			###	###	1.2
2000-Sep-27 Wed	###	###	###	16.886			80.2	80.2	###
2000-Sep-26 Tue	16.672	16.78	###	16.76			###	###	1.2
2000-Sep-25 Mon	###	16.78	###	16.7	1,111,075	###	###	###	1.2
2000-Sep-22 Fri	###	###	###	###			29.1	29.1	0.0
2000-Sep-21 Thu	###	###	16.86	###			84.3	84.3	0.0
2000-Sep-20 Wed	16.86	###	16.82	###			67.6	67.6	0.0
2000-Sep-19 Tue	16.659	16.882	16.659	16.882			###	###	1.2
2000-Sep-18 Mon	16.948	16.948	16.72	###	1,484,171	###	###	###	0.0
2000-Sep-15 Fri	###	###	###	###			###	###	0.0
2000-Sep-14 Thu	###	17.59	17.4	17.5	1,240,049	21,694,657	###	###	1.3
2000-Sep-13 Wed	17.5	17.58	###	17.45			###	###	###
2000-Sep-12 Tue	17.429	17.58	17.41	17.53	1,663,051	29,095,077	###	###	1.3
2000-Sep-11 Mon	17.59	17.59	###	###			38.9	38.9	0.0
2000-Sep-08 Fri	###	###	17.51	###	1,316,588	11,526,727	33.2	33.2	0.0
2000-Sep-07 Thu	17.7	17.7	###	###	1,653,023	14,629,253	41.5	41.5	0.0
2000-Sep-06 Wed	17.81	17.82	###	17.783			42.7	42.7	###
2000-Sep-05 Tue	17.85	###	17.85	17.87	706,848	###	73.9	73.9	###
2000-Sep-04 Mon	###	###	17.87	###			75.1	75.1	0.0
2000-Sep-01 Fri	17.8	###	17.79	###	2,115,084	18,813,672	###	###	0.0
2000-Aug-31 Thu	###	###	17.81	17.82	1,212,384	10,796,279	41.8	41.8	1.3
2000-Aug-30 Wed	17.8	###	17.8	###			###	###	0.0
2000-Aug-29 Tue	17.89	###	17.73	17.856	1,434,840	12,719,856	38.6	38.6	1.3
2000-Aug-28 Mon	###	###	17.889	17.889			28.5	28.5	1.3
2000-Aug-25 Fri	###	18.26	###	18.24			###	###	1.3
2000-Aug-24 Thu	###	###	17.78	###			76.4	76.4	0.0
2000-Aug-23 Wed	17.76	###	17.75	17.88			###	###	1.3
2000-Aug-22 Tue	###	17.8	###	17.756			72.7	72.7	1.3
2000-Aug-21 Mon	###	17.78	###	17.71	829,752	###	74.8	74.8	###
2000-Aug-18 Fri	###	17.78	###	17.75			###	###	1.3
2000-Aug-17 Thu	17.7	17.85	17.7	17.75			71.1	71.1	1.3
2000-Aug-16 Wed	17.555	17.74	17.555	17.74			77.1	77.1	1.3
2000-Aug-15 Tue	17.71	17.76	17.7	17.751			###	###	1.3
2000-Aug-14 Mon	17.77	17.85	17.7	17.71			38.8	38.8	###
2000-Aug-11 Fri	17.55	17.78	17.52	17.71	3,102,621	###	###	###	###
2000-Aug-10 Thu	###	17.76	17.48	###			###	###	0.0
2000-Aug-09 Wed	###	###	###	17.57			###	###	1.3
2000-Aug-08 Tue	###	###	17.25	17.359			###	###	###
2000-Aug-07 Mon	17.086	17.25	###	17.25	811,681	7,000,748	###	###	1.2
2000-Aug-04 Fri	###	17.28	###	###			###	###	0.0
2000-Aug-03 Thu	###	17.42	17.2	17.23			32.7	32.7	###
2000-Aug-02 Wed	###	###	17.2	###	2,854,270	24,546,722	###	###	0.0
2000-Aug-01 Tue	###	17.5	17.29	###			68.9	68.9	0.0
2000-Jul-31 Mon	17.176	17.4	17.176	###			72.5	72.5	0.0
2000-Jul-28 Fri	###	17.51	###	17.4	3,040,289	###	77.1	77.1	1.2
2000-Jul-27 Thu	###	###	###	###	2,664,420	0	85.3	85.3	0.0
2000-Jul-26 Wed	###	17.5	###	17.23	1,647,923	14,419,326	30.1	30.1	###
2000-Jul-25 Tue	###	###	###	17.25	1,861,352	0	34.2	34.2	1.2
2000-Jul-24 Mon	###	###	17.45	###	1,731,371	###	36.3	36.3	0.0
2000-Jul-21 Fri	17.8	17.8	###	17.7	2,186,323	19,458,274	###	###	1.3
2000-Jul-20 Thu	17.5	17.71	17.5	###	2,418,854	42,583,924	###	###	0.0
2000-Jul-19 Wed	17.4	###	17.4	###	3,100,254	###	###	###	0.0
2000-Jul-18 Tue	17.259	17.47	17.2	17.45	5,106,456	###	79.2	79.2	###
2000-Jul-17 Mon	17.152	17.46	###	17.43	1,919,359	###	81.2	81.2	1.2
2000-Jul-14 Fri	###	17.43	###	###			###	###	0.0
2000-Jul-13 Thu	###	17.25	###	###			###	###	0.0
2000-Jul-12 Wed	###	###	###	###			66.1	66.1	0.0
2000-Jul-11 Tue	16.773	17.2	16.56	###	2,283,455	38,544,720	79.4	79.4	0.0
2000-Jul-10 Mon	###	###	16.81	16.85	1,612,523	13,553,255	26.6	26.6	###
2000-Jul-07 Fri	17.81	17.82	###	###			###	###	0.0
2000-Jul-06 Thu	17.4	###	17.4	17.989	3,817,028	33,208,143	###	###	1.3
2000-Jul-05 Wed	###	17.7	###	###	2,806,381	24,836,471	###	###	0.0
2000-Jul-04 Tue	###	###	###	###	1,584,121	0	###	###	0.0
2000-Jul-03 Mon	16.75	###	16.7	16.983			63.0	63.0	###
2000-Jun-30 Fri	16.75	###	###	###			63.1	63.1	0.0
2000-Jun-29 Thu	###	###	16.55	16.8	3,890,320	###	###	###	1.2
2000-Jun-28 Wed	###	###	###	###	3,820,754	0	###	###	0.0
2000-Jun-27 Tue	###	16.28	15.89	16.27	2,502,258	###	77.7	77.7	1.2
2000-Jun-26 Mon	15.7	###	15.7	15.87	1,938,372	15,216,220	###	###	###
2000-Jun-23 Fri	###	###	15.78	###	1,419,841	11,202,545	###	###	0.0
2000-Jun-22 Thu	###	###	15.84	###	1,897,228	15,026,045	###	###	0.0
2000-Jun-21 Wed	###	###	###	###			72.3	72.3	0.0
2000-Jun-20 Tue	###	###	###	###			78.6	78.6	0.0
2000-Jun-19 Mon	###	###	###	###			72.7	72.7	0.0
2000-Jun-16 Fri	###	16.24	###	16.24			###	###	###
2000-Jun-15 Thu	###	16.2	15.87	16.048			74.7	74.7	###
2000-Jun-14 Wed	15.55	###	15.55	###	1,173,226	###	85.7	85.7	0.0
2000-Jun-13 Tue	###	###	15.57	15.57	2,112,982	###	26.8	26.8	1.1
2000-Jun-12 Mon	16.052	16.052	16.052	16.052	0				###
2000-Jun-08 Thu	###	16.29	###	16.258			###	###	###
2000-Jun-07 Wed	###	16.2	###	###	1,032,323	###	###	###	0.0
2000-Jun-06 Tue	###	16.45	###	###			80.3	80.3	0.0
2000-Jun-05 Mon	###	16.153	15.82	16.153	1,590,577	25,427,759	###	###	###
2000-Jun-02 Fri	###	###	###	###	1,758,746	0	###	###	0.0
2000-Jun-01 Thu	###	###	###	###	2,061,950	0	83.8	83.8	0.0
2000-May-31 Wed	15.24	15.45	15.22	15.221			###	###	1.1
2000-May-30 Tue	###	15.2	###	15.2	814,189	###	77.0	77.0	1.1
2000-May-29 Mon	###	###	14.86	###			74.7	74.7	0.0
2000-May-26 Fri	14.8	###	14.8	###			76.1	76.1	0.0
2000-May-25 Thu	###	###	14.85	###	1,186,626	###	###	###	0.0
2000-May-24 Wed	###	15.2	###	15.047			35.9	35.9	1.1
2000-May-23 Tue	15.158	###	###	15.22	1,666,783	0	###	###	1.1
2000-May-22 Mon	###	15.25	###	###	1,634,187	12,460,675	79.3	79.3	0.0
2000-May-19 Fri	###	###	###	14.943			82.6	82.6	1.1
2000-May-18 Thu	14.5	14.55	###	###	1,436,321	###	32.9	32.9	0.0
2000-May-17 Wed	###	14.7	14.53	14.55			37.9	37.9	###
2000-May-16 Tue	14.558	14.71	14.52	###			73.3	73.3	0.0
2000-May-15 Mon	14.75	14.75	14.4	14.5	2,796,720	###	###	###	1.0
2000-May-12 Fri	###	###	14.76	14.85	2,347,547	###	30.4	30.4	###
2000-May-11 Thu	14.85	###	14.77	14.88			72.2	72.2	1.1
2000-May-10 Wed	###	###	###	15.025			###	###	###
2000-May-09 Tue	15.143	###	###	###			###	###	0.0
2000-May-08 Mon	###	15.7	15.22	15.4			###	###	###
2000-May-05 Fri	14.75	###	14.75	###			###	###	0.0
2000-May-04 Thu	###	###	14.7	14.7	974,480	7,162,428	###	###	###
2000-May-03 Wed	###	###	14.88	###	810,421	###	###	###	0.0
2000-May-02 Tue	###	###	14.83	###			79.0	79.0	0.0
2000-May-01 Mon	###	###	14.83	###			51.9	51.9	0.0
2000-Apr-28 Fri	15.021	###	###	###	3,040,089	0	30.2	30.2	0.0
2000-Apr-27 Thu	###	15.2	###	###	1,088,557	###	78.5	78.5	0.0
2000-Apr-26 Wed	###	15.45	###	###	1,573,370	12,154,283	###	###	0.0
2000-Apr-25 Tue	15.2	15.2	15.2	15.2	0				1.1
2000-Apr-24 Mon	15.2	15.2	15.2	15.2	0				1.1
2000-Apr-21 Fri	15.2	15.2	15.2	15.2	0				1.1
2000-Apr-20 Thu	14.977	###	14.85	15.2			###	###	1.1
2000-Apr-19 Wed	###	###	14.79	###			77.6	77.6	0.0
2000-Apr-18 Tue	15.141	15.44	###	###	2,074,056	###	###	###	0.0
2000-Apr-17 Mon	###	###	###	###	1,896,759	0	49.6	49.6	0.0
2000-Apr-14 Fri	15.7	###	15.7	###			70.0	70.0	0.0
2000-Apr-13 Thu	###	###	15.59	###			###	###	0.0
2000-Apr-12 Wed	###	###	15.72	15.81	706,970	5,556,784	###	###	###
2000-Apr-11 Tue	###	16.2	###	###			93.8	93.8	0.0
2000-Apr-07 Fri	###	###	15.56	###			###	###	0.0
2000-Apr-06 Thu	###	###	###	###			7.3	7.3	0.0
2000-Apr-05 Wed	16.75	###	###	16.8	1,542,442	0	78.7	78.7	1.2
2000-Apr-04 Tue	###	###	###	16.8	4,262,286	0	###	###	1.2
2000-Apr-03 Mon	###	###	###	###			93.1	93.1	0.0
2000-Mar-31 Fri	###	15.78	15.4	15.56			42.2	42.2	###
2000-Mar-30 Thu	###	###	###	15.85			###	###	1.1
2000-Mar-29 Wed	###	16.2	15.56	###			###	###	0.0
2000-Mar-28 Tue	15.986	###	15.56	15.787			30.8	30.8	1.1
2000-Mar-24 Fri	16.75	###	16.5	16.728	1,949,124	16,080,273	39.9	39.9	1.2
2000-Mar-23 Thu	###	###	###	16.86			79.0	79.0	1.2
2000-Mar-22 Wed	16.25	16.55	16.25	###			80.5	80.5	0.0
2000-Mar-21 Tue	###	17.2	16.2	16.24			###	###	###
2000-Mar-20 Mon	###	###	###	###			###	###	0.0
2000-Mar-17 Fri	###	###	15.4	15.685			###	###	###
2000-Mar-16 Thu	###	###	###	###			###	###	0.0
2000-Mar-15 Wed	###	###	###	###			35.2	35.2	0.0
2000-Mar-14 Tue	###	###	###	16.47			74.6	74.6	###
2000-Mar-13 Mon	16.5	16.72	###	16.358	3,362,983	###	33.9	33.9	1.2
2000-Mar-10 Fri	###	###	###	###			###	###	0.0
2000-Mar-09 Thu	15.75	16.55	15.75	###			###	###	0.0
2000-Mar-08 Wed	15.5	###	###	15.77			###	###	###
2000-Mar-07 Tue	###	###	###	###	3,079,124	0	80.8	80.8	0.0
2000-Mar-06 Mon	###	14.8	###	###	885,845	6,555,253	###	###	0.0
2000-Mar-03 Fri	###	###	14.4	14.689	1,711,173	12,320,445	###	###	###
2000-Mar-02 Thu	###	###	###	###	1,767,948	0	72.3	72.3	0.0
2000-Mar-01 Wed	14.8	###	14.8	###			75.4	75.4	0.0
2000-Feb-29 Tue	###	###	###	###	1,616,145	0	###	###	0.0
2000-Feb-28 Mon	14.8	14.8	14.271	14.271			20.0	20.0	###
2000-Feb-25 Fri	14.982	15.4	###	###	2,528,846	###	42.3	42.3	0.0
2000-Feb-24 Thu	###	15.56	###	15.071			###	###	###
2000-Feb-23 Wed	13.75	14.54	13.74	14.454			91.3	91.3	1.0
2000-Feb-22 Tue	###	###	13.58	###			###	###	0.0
2000-Feb-21 Mon	###	14.2	13.942	13.942			###	###	1.0
2000-Feb-18 Fri	###	###	###	14.189			74.8	74.8	###
2000-Feb-17 Thu	###	###	###	###			22.8	22.8	0.0
2000-Feb-16 Wed	14.5	14.55	###	14.4	2,241,625	16,307,821	###	###	1.0
2000-Feb-15 Tue	###	###	###	###			###	###	0.0
2000-Feb-14 Mon	14.758	14.76	###	14.51	2,165,071	15,978,223	###	###	###
2000-Feb-11 Fri	14.859	###	14.76	###			68.1	68.1	0.0
2000-Feb-10 Thu	###	###	###	###			89.2	89.2	0.0
2000-Feb-09 Wed	###	###	14.8	14.85			34.5	34.5	###
2000-Feb-08 Tue	###	###	14.85	###	1,178,544	8,750,689	###	###	0.0
2000-Feb-07 Mon	15.2	15.2	###	14.988	1,401,077	10,648,185	26.5	26.5	###
2000-Feb-04 Fri	###	###	###	15.25			###	###	###
2000-Feb-03 Thu	14.79	15.283	###	15.283			###	###	###
2000-Feb-02 Wed	###	###	14.76	14.76	1,831,429	13,515,946	28.3	28.3	1.1
2000-Feb-01 Tue	15.29	###	###	###	1,481,855	0	###	###	0.0
2000-Jan-31 Mon	15.2	15.29	14.87	15.2			64.7	64.7	1.1
2000-Jan-28 Fri	###	###	###	15.379	2,699,644	0	###	###	1.1
2000-Jan-27 Thu	15.687	###	###	###	1,347,124	0	80.9	80.9	0.0
2000-Jan-25 Tue	###	###	15.5	15.8	1,625,989	###	###	###	1.1
2000-Jan-24 Mon	15.879	###	15.85	###	1,072,651	8,500,759	69.9	69.9	0.0
2000-Jan-21 Fri	###	16.142	15.8	16.142	1,204,370	###	###	###	1.2
2000-Jan-20 Thu	16.359	16.55	16.2	16.26			###	###	###
2000-Jan-19 Wed	###	16.5	###	16.5	1,211,942	9,998,521	###	###	1.2
2000-Jan-18 Tue	###	###	###	16.672	3,524,154	0	###	###	###
2000-Jan-17 Mon	16.5	16.8	16.46	###	2,892,729	48,106,083	###	###	0.0
2000-Jan-14 Fri	15.75	16.42	15.72	16.42			89.8	89.8	1.2
2000-Jan-13 Thu	###	###	15.7	15.746	1,360,320	###	###	###	1.1
2000-Jan-12 Wed	###	16.46	###	16.2			###	###	1.2
2000-Jan-11 Tue	16.45	16.49	16.2	###	1,752,774	###	###	###	0.0
2000-Jan-10 Mon	###	16.45	###	16.441			###	###	1.2
2000-Jan-07 Fri	###	###	###	###			92.1	92.1	0.0
2000-Jan-06 Thu	###	###	###	###	1,832,882	0	###	###	0.0
2000-Jan-05 Wed	###	###	15.45	###			###	###	0.0
2000-Jan-04 Tue	###	###	###	###			15.7	15.7	0.0
1999-Dec-31 Fri	###	16.89	16.78	16.83			###	###	1.2
1999-Dec-30 Thu	###	16.89	16.78	16.83			###	###	1.2
1999-Dec-29 Wed	###	###	16.7	16.85			67.5	67.5	###
1999-Dec-28 Tue	###	16.89	16.7	16.81	8,117,844	136,339,189	73.4	73.4	###
1999-Dec-27 Mon	###	16.89	16.7	16.81	8,117,844	136,339,189	73.4	73.4	###
1999-Dec-24 Fri	###	16.89	16.7	16.81	8,117,844	136,339,189	73.4	73.4	###
1999-Dec-23 Thu	16.689	16.88	16.51	###	908,358	###	###	###	0.0
1999-Dec-22 Wed	###	###	16.52	16.8			###	###	1.2
1999-Dec-21 Tue	16.7	16.7	16.5	16.574	1,305,154	21,665,556	###	###	###
1999-Dec-20 Mon	###	16.8	###	16.8	2,238,325	###	###	###	1.2
1999-Dec-17 Fri	###	###	###	###			###	###	0.0
1999-Dec-16 Thu	###	16.43	###	###			###	###	0.0
1999-Dec-15 Wed	15.983	###	###	###	3,629,643	0	###	###	0.0
1999-Dec-14 Tue	15.79	###	###	###			86.9	86.9	0.0
1999-Dec-13 Mon	###	###	###	###			###	###	0.0
1999-Dec-10 Fri	16.21	###	###	16.141			34.4	34.4	1.2
1999-Dec-09 Thu	15.85	16.47	15.85	16.41			###	###	1.2
1999-Dec-08 Wed	###	15.79	15.51	15.79	1,714,643	###	###	###	1.1
1999-Dec-07 Tue	15.55	15.75	15.51	15.75	1,691,872	26,443,959	83.5	83.5	1.1
1999-Dec-06 Mon	15.242	###	15.24	15.81	3,077,046	###	###	###	###
1999-Dec-03 Fri	15.48	15.48	###	###	1,324,049	###	21.8	21.8	0.0
1999-Dec-02 Thu	###	15.48	###	15.4			86.0	86.0	###
1999-Dec-01 Wed	14.7	###	14.7	###	2,408,758	17,704,371	###	###	0.0
1999-Nov-30 Tue	###	###	###	14.75	1,577,880	0	74.4	74.4	###
1999-Nov-29 Mon	###	14.84	14.55	14.81	1,809,787	###	###	###	1.1
1999-Nov-26 Fri	###	###	14.84	14.89			28.8	28.8	###
1999-Nov-25 Thu	###	###	14.87	###	1,296,847	9,642,057	###	###	0.0
1999-Nov-24 Wed	###	###	###	###	1,370,841	0	###	###	0.0
1999-Nov-23 Tue	14.8	###	14.79	###	2,471,341	###	81.5	81.5	0.0
1999-Nov-22 Mon	###	###	14.72	14.8	1,742,450	###	###	###	1.1
1999-Nov-19 Fri	###	15.25	###	###			32.8	32.8	0.0
1999-Nov-18 Thu	###	###	###	15.2	1,261,671	0	###	###	1.1
1999-Nov-17 Wed	###	15.4	15.28	15.4			68.7	68.7	###
1999-Nov-16 Tue	###	15.43	###	###	1,710,920	13,199,747	36.9	36.9	0.0
1999-Nov-15 Mon	###	15.71	###	15.49	1,869,650	###	###	###	###
1999-Nov-12 Fri	15.75	###	15.55	###			###	###	0.0
1999-Nov-11 Thu	15.4	15.753	15.4	15.753	1,527,746	###	77.9	77.9	1.1
1999-Nov-10 Wed	15.27	15.5	15.24	15.5	1,620,320	###	78.0	78.0	1.1
1999-Nov-09 Tue	###	###	15.25	15.27	1,277,084	###	69.4	69.4	###
1999-Nov-08 Mon	###	###	15.24	15.24	1,523,343	11,607,873	17.8	17.8	1.1
1999-Nov-05 Fri	15.45	###	15.45	###	1,134,055	8,760,574	80.1	80.1	0.0
1999-Nov-04 Thu	15.649	###	15.46	###	22,809,579	176,318,045	26.1	26.1	0.0
1999-Nov-03 Wed	15.581	15.77	15.23	15.48			###	###	1.1
1999-Nov-02 Tue	15.8	16.2	15.8	16.089	1,044,520	16,712,320	86.7	86.7	###
1999-Nov-01 Mon	###	###	15.8	###			32.2	32.2	0.0
1999-Oct-29 Fri	15.72	###	###	15.946			82.7	82.7	###
1999-Oct-28 Thu	###	15.56	15.27	15.46	3,829,143	###	70.8	70.8	1.1
1999-Oct-27 Wed	###	15.21	###	###	2,278,773	###	###	###	0.0
1999-Oct-26 Tue	14.979	###	###	###			###	###	0.0
1999-Oct-25 Mon	###	15.26	###	###	1,428,328	10,898,142	74.6	74.6	0.0
1999-Oct-22 Fri	###	###	###	###	1,691,979	0	75.5	75.5	0.0
1999-Oct-21 Thu	###	###	14.77	###	1,134,274	###	76.6	76.6	0.0
1999-Oct-20 Wed	14.759	14.86	###	14.82			###	###	1.1
1999-Oct-19 Tue	14.74	14.8	14.55	###	1,550,553	###	###	###	0.0
1999-Oct-18 Mon	14.758	14.87	14.71	14.74			###	###	1.1
1999-Oct-15 Fri	###	###	14.81	###			###	###	0.0
1999-Oct-14 Thu	14.76	###	14.75	###			###	###	0.0
1999-Oct-13 Wed	15.172	###	14.81	14.944	1,337,647	9,905,276	18.3	18.3	1.1
1999-Oct-12 Tue	15.55	###	###	15.371			18.8	18.8	1.1
1999-Oct-11 Mon	15.2	15.58	15.2	15.479			82.0	82.0	1.1
1999-Oct-08 Fri	###	15.51	###	15.22	2,194,520	###	###	###	1.1
1999-Oct-07 Thu	###	###	###	15.57	3,386,021	0	90.0	90.0	1.1
1999-Oct-06 Wed	14.5	###	14.45	14.85			###	###	###
1999-Oct-05 Tue	14.4	14.54	14.4	###			###	###	0.0
1999-Oct-04 Mon	14.4	14.4	###	###	506,873	3,649,485	###	###	0.0
1999-Oct-01 Fri	###	14.44	###	14.4	1,991,149	###	66.0	66.0	1.0
1999-Sep-30 Thu	###	14.55	14.25	14.272	1,859,847	###	36.5	36.5	###
1999-Sep-29 Wed	14.285	###	###	###	1,806,459	0	74.0	74.0	0.0
1999-Sep-28 Tue	14.4	14.44	###	###			###	###	0.0
1999-Sep-27 Mon	14.2	###	###	###			72.9	72.9	0.0
1999-Sep-24 Fri	###	###	###	###			12.5	12.5	0.0
1999-Sep-23 Thu	14.8	14.88	###	###	1,612,350	11,995,884	###	###	0.0
1999-Sep-22 Wed	###	14.88	###	14.85	1,782,641	13,262,849	###	###	###
1999-Sep-21 Tue	###	###	14.74	14.826			26.2	26.2	1.1
1999-Sep-20 Mon	###	15.23	###	###	1,191,081	9,070,081	###	###	0.0
1999-Sep-17 Fri	###	###	14.83	###			###	###	0.0
1999-Sep-16 Thu	14.7	14.82	###	14.8			80.2	80.2	1.1
1999-Sep-15 Wed	###	###	14.8	14.857			###	###	###
1999-Sep-14 Tue	15.2	###	###	###	1,405,273	0	30.7	30.7	0.0
1999-Sep-13 Mon	###	###	15.21	15.26			###	###	###
1999-Sep-10 Fri	15.55	15.55	15.29	15.4	2,259,249	###	24.7	24.7	###
1999-Sep-09 Thu	###	###	15.52	15.55			27.9	27.9	###
1999-Sep-08 Wed	###	###	###	###			###	###	0.0
1999-Sep-07 Tue	15.621	15.7	15.45	15.56			###	###	###
1999-Sep-06 Mon	15.7	15.8	###	15.76			77.0	77.0	1.1
1999-Sep-03 Fri	15.5	15.59	15.41	###			###	###	0.0
1999-Sep-02 Thu	###	15.86	15.42	15.55			19.7	19.7	###
1999-Sep-01 Wed	15.671	15.8	15.42	15.8			68.7	68.7	1.1
1999-Aug-31 Tue	###	###	15.54	###			25.2	25.2	0.0
1999-Aug-30 Mon	15.83	15.86	15.71	15.85			73.4	73.4	1.1
1999-Aug-27 Fri	15.71	###	###	###	5,925,780	0	80.2	80.2	0.0
1999-Aug-26 Thu	###	###	15.59	15.75	3,226,480	###	77.8	77.8	1.1
1999-Aug-25 Wed	15.8	15.8	15.58	15.58	2,425,782	###	###	###	1.1
1999-Aug-24 Tue	###	###	15.79	15.8	2,377,458	###	###	###	1.1
1999-Aug-23 Mon	###	###	###	15.84	2,915,247	0	20.5	20.5	###
1999-Aug-20 Fri	16.2	16.29	###	###			###	###	0.0
1999-Aug-19 Thu	16.076	###	###	###	1,413,573	0	###	###	0.0
1999-Aug-18 Wed	###	16.2	###	###			73.1	73.1	0.0
1999-Aug-17 Tue	###	###	###	15.81			###	###	###
1999-Aug-16 Mon	16.143	16.43	###	###			###	###	0.0
1999-Aug-13 Fri	###	###	15.88	###			70.1	70.1	0.0
1999-Aug-12 Thu	###	16.45	###	###	2,812,253	23,130,780	21.6	21.6	0.0
1999-Aug-11 Wed	###	###	###	###			83.9	83.9	0.0
1999-Aug-10 Tue	###	16.46	###	###			###	###	0.0
1999-Aug-09 Mon	16.55	16.58	###	###	1,435,650	###	32.8	32.8	0.0
1999-Aug-06 Fri	16.75	16.78	16.5	16.673	1,803,072	###	###	###	###
1999-Aug-05 Thu	16.747	16.77	###	16.7			27.3	27.3	1.2
1999-Aug-04 Wed	###	###	16.72	16.85			###	###	###
1999-Aug-03 Tue	###	###	###	###			###	###	0.0
1999-Aug-02 Mon	17.2	###	###	###			###	###	0.0
1999-Jul-30 Fri	###	17.5	###	###			###	###	0.0
1999-Jul-29 Thu	###	17.7	###	17.559	3,431,086	###	79.1	79.1	1.3
1999-Jul-28 Wed	###	17.356	###	17.356			79.6	79.6	###
1999-Jul-27 Tue	###	###	###	###			70.6	70.6	0.0
1999-Jul-26 Mon	16.88	###	16.85	###	904,727	7,622,324	75.2	75.2	0.0
1999-Jul-23 Fri	16.975	###	16.85	###	1,213,828	###	###	###	0.0
1999-Jul-22 Thu	###	###	###	###			###	###	0.0
1999-Jul-21 Wed	###	17.25	###	###			###	###	0.0
1999-Jul-20 Tue	###	###	16.78	###	1,882,759	15,796,348	85.4	85.4	0.0
1999-Jul-19 Mon	16.84	###	16.74	16.82	1,679,276	14,055,540	32.4	32.4	###
1999-Jul-16 Fri	16.876	###	###	16.729	1,244,979	0	###	###	1.2
1999-Jul-15 Thu	16.86	###	16.86	###	1,626,149	###	70.5	70.5	0.0
1999-Jul-14 Wed	16.75	###	16.7	###			79.1	79.1	0.0
1999-Jul-13 Tue	###	###	16.81	###			###	###	0.0
1999-Jul-12 Mon	16.7	###	###	###	1,236,389	0	###	###	0.0
1999-Jul-09 Fri	###	###	16.55	16.7			###	###	1.2
1999-Jul-08 Thu	17.2	17.23	###	###	2,040,559	###	28.2	28.2	0.0
1999-Jul-07 Wed	16.959	17.2	16.959	###			78.2	78.2	0.0
1999-Jul-06 Tue	###	###	16.87	###			78.7	78.7	0.0
1999-Jul-05 Mon	###	###	16.75	16.851			65.8	65.8	###
1999-Jul-02 Fri	16.45	16.85	16.42	16.75	2,124,789	###	###	###	###
1999-Jul-01 Thu	###	16.8	16.4	16.42	3,308,349	###	19.1	19.1	1.2
1999-Jun-30 Wed	###	16.73	16.5	###	2,677,827	###	29.0	29.0	0.0
1999-Jun-29 Tue	###	16.88	16.52	###			34.6	34.6	0.0
1999-Jun-28 Mon	16.25	###	16.21	###			87.2	87.2	0.0
1999-Jun-25 Fri	###	###	###	###			###	###	0.0
1999-Jun-24 Thu	###	###	###	###	4,180,380	0	77.9	77.9	0.0
1999-Jun-23 Wed	15.982	###	###	###	3,050,040	0	###	###	0.0
1999-Jun-22 Tue	###	###	###	###			###	###	0.0
1999-Jun-21 Mon	16.2	16.47	###	###			31.8	31.8	0.0
1999-Jun-18 Fri	###	###	###	###			###	###	0.0
1999-Jun-17 Thu	###	###	15.82	###			28.8	28.8	0.0
1999-Jun-16 Wed	15.59	15.87	15.52	15.726	1,608,375	25,243,445	81.3	81.3	###
1999-Jun-15 Tue	###	15.7	15.45	###	4,388,148	###	###	###	0.0
1999-Jun-11 Fri	###	###	###	15.7	3,389,448	0	18.7	18.7	###
1999-Jun-10 Thu	###	16.42	###	###	3,146,880	25,835,884	###	###	0.0
1999-Jun-09 Wed	###	16.5	###	###			###	###	0.0
1999-Jun-08 Tue	###	###	16.4	16.48	1,656,155	13,580,470	###	###	1.2
1999-Jun-07 Mon	16.741	16.83	###	16.7	865,384	###	###	###	1.2
1999-Jun-04 Fri	16.8	16.8	16.5	###	1,423,426	23,700,042	27.5	27.5	0.0
1999-Jun-03 Thu	###	16.8	16.25	16.8	1,576,342	26,049,051	88.6	88.6	1.2
1999-Jun-02 Wed	16.55	16.55	###	###	1,735,047	###	###	###	0.0
1999-Jun-01 Tue	###	16.76	16.46	###	1,510,241	###	###	###	0.0
1999-May-31 Mon	16.7	16.82	###	###	1,948,780	###	31.6	31.6	0.0
1999-May-28 Fri	###	16.8	16.51	###			###	###	0.0
1999-May-27 Thu	16.871	16.871	16.58	###			###	###	0.0
1999-May-26 Wed	###	###	16.52	###			14.6	14.6	0.0
1999-May-25 Tue	###	###	###	###			31.3	31.3	0.0
1999-May-24 Mon	17.2	17.4	###	###			77.9	77.9	0.0
1999-May-21 Fri	17.26	17.26	###	###	2,313,071	###	27.3	27.3	0.0
1999-May-20 Thu	17.5	17.5	17.27	17.27			###	###	###
1999-May-19 Wed	17.55	17.55	###	17.44	1,999,541	17,545,972	33.2	33.2	1.2
1999-May-18 Tue	###	17.88	17.57	17.645			###	###	###
1999-May-17 Mon	17.649	###	17.649	17.79			79.7	79.7	###
1999-May-14 Fri	17.85	###	17.85	###	2,294,574	20,479,072	76.8	76.8	0.0
1999-May-13 Thu	17.4	17.77	###	17.75			###	###	1.3
1999-May-12 Wed	17.4	17.54	17.2	17.52	3,230,141	56,107,549	###	###	###
1999-May-11 Tue	17.5	17.54	17.29	17.5			###	###	1.3
1999-May-10 Mon	17.5	###	17.46	17.57	1,957,025	17,084,828	77.2	77.2	1.3
1999-May-07 Fri	###	###	###	17.4			###	###	1.2
1999-May-06 Thu	17.51	###	17.44	###	2,216,648	19,329,170	33.8	33.8	0.0
1999-May-05 Wed	17.5	17.8	17.42	17.51			76.5	76.5	###
1999-May-04 Tue	17.75	17.75	17.51	17.54			###	###	1.3
1999-May-03 Mon	###	17.651	17.42	17.651			77.6	77.6	###
1999-Apr-30 Fri	17.45	###	###	###			74.8	74.8	0.0
1999-Apr-29 Thu	###	17.56	###	17.47	1,602,971	14,074,085	32.6	32.6	1.2
1999-Apr-28 Wed	###	###	17.53	17.58			40.7	40.7	1.3
1999-Apr-27 Tue	###	17.73	17.52	###	2,170,020	###	###	###	0.0
1999-Apr-26 Mon	17.8	17.84	###	###			21.0	21.0	0.0
1999-Apr-23 Fri	17.71	###	###	17.84			78.2	78.2	1.3
1999-Apr-22 Thu	###	###	17.45	17.53	2,862,187	24,972,581	23.4	23.4	1.3
1999-Apr-21 Wed	###	###	17.5	17.57	1,561,245	###	###	###	1.3
1999-Apr-20 Tue	17.671	###	17.55	17.622	2,093,777	###	###	###	1.3
1999-Apr-19 Mon	###	###	###	17.8			28.5	28.5	###
1999-Apr-16 Fri	###	###	17.81	###	2,019,725	17,985,651	###	###	0.0
1999-Apr-15 Thu	18.25	18.27	###	###			###	###	0.0
1999-Apr-14 Wed	###	###	###	###	2,661,151	0	###	###	0.0
1999-Apr-13 Tue	18.2	18.42	18.2	###	3,265,850	###	76.4	76.4	0.0
1999-Apr-12 Mon	###	18.22	###	18.142	3,477,947	###	###	###	1.3
1999-Apr-09 Fri	###	18.057	17.85	18.057	2,500,843	44,898,884	70.0	70.0	###
1999-Apr-08 Thu	17.8	###	17.75	###	2,912,972	25,852,626	78.9	78.9	0.0
1999-Apr-07 Wed	17.55	###	17.4	###			79.5	79.5	0.0
1999-Apr-06 Tue	17.75	17.84	###	###			25.6	25.6	0.0
1999-Apr-01 Thu	17.2	###	###	###			86.4	86.4	0.0
1999-Mar-31 Wed	17.25	###	###	17.27			###	###	###
1999-Mar-30 Tue	17.49	17.49	17.25	###			32.2	32.2	0.0
1999-Mar-29 Mon	17.48	17.55	17.41	17.45			30.6	30.6	###
1999-Mar-26 Fri	17.5	###	17.41	17.55			###	###	###
1999-Mar-25 Thu	17.5	17.55	###	17.55	1,855,786	16,284,522	###	###	###
1999-Mar-24 Wed	###	17.78	17.43	17.49			26.7	26.7	###
1999-Mar-23 Tue	17.8	###	17.8	17.8	3,986,954	###	###	###	###
1999-Mar-22 Mon	###	17.8	17.55	17.8			###	###	###
1999-Mar-19 Fri	17.86	###	17.83	17.88	1,583,942	14,120,842	###	###	1.3
1999-Mar-18 Thu	17.81	17.85	17.72	17.8	1,654,952	29,433,321	###	###	###
1999-Mar-17 Wed	17.77	###	###	17.87			78.6	78.6	###
1999-Mar-16 Tue	17.86	###	17.71	17.77	1,668,453	14,774,151	34.6	34.6	###
1999-Mar-15 Mon	17.8	###	###	###	2,133,984	0	73.1	73.1	0.0
1999-Mar-12 Fri	###	###	17.8	17.8	1,166,345	10,380,470	21.5	21.5	###
1999-Mar-11 Thu	###	17.924	17.5	17.924	2,888,421	###	80.5	80.5	###
1999-Mar-10 Wed	17.88	###	###	###			18.5	18.5	0.0
1999-Mar-09 Tue	###	###	17.84	###			###	###	0.0
1999-Mar-08 Mon	###	18.21	###	###			###	###	0.0
1999-Mar-05 Fri	###	###	###	18.055			###	###	###
1999-Mar-04 Thu	###	###	###	###			33.7	33.7	0.0
1999-Mar-03 Wed	###	18.45	18.2	18.2			###	###	###
1999-Mar-02 Tue	###	###	18.28	###	3,341,056	30,537,251	21.8	21.8	0.0
1999-Mar-01 Mon	18.441	18.75	18.4	###	2,556,675	###	76.5	76.5	0.0
1999-Feb-26 Fri	18.823	18.823	###	###	5,438,944	51,188,621	###	###	0.0
1999-Feb-25 Thu	###	###	18.88	###	2,394,788	###	###	###	0.0
1999-Feb-24 Wed	###	###	###	###	2,179,146	0	###	###	0.0
1999-Feb-23 Tue	19.72	###	19.72	###			82.1	82.1	0.0
1999-Feb-22 Mon	###	19.8	###	19.58			###	###	1.4
1999-Feb-19 Fri	19.27	###	###	19.259			###	###	1.4
1999-Feb-18 Thu	###	###	###	19.27			###	###	###
1999-Feb-17 Wed	18.8	###	18.8	###	2,067,424	19,433,785	###	###	0.0
1999-Feb-16 Tue	18.51	18.81	18.49	18.81	1,588,652	29,628,359	###	###	###
1999-Feb-15 Mon	###	###	18.49	18.5			###	###	###
1999-Feb-12 Fri	###	###	18.7	18.74	1,932,448	18,068,388	###	###	1.3
1999-Feb-11 Thu	###	###	18.51	18.55			12.0	12.0	1.3
1999-Feb-10 Wed	18.981	###	###	###			###	###	0.0
1999-Feb-09 Tue	###	###	###	###			###	###	0.0
1999-Feb-08 Mon	19.2	19.28	###	###	1,142,957	###	32.3	32.3	0.0
1999-Feb-05 Fri	19.22	###	###	19.2			###	###	###