(APL) ASSOCIATE GLOBAL PARTNERS LIMITED Daily Prices Page 6

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 Tue 25-Nov-11 12:35:09 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

(APL) ASSOCIATE GLOBAL PARTNERS LIMITED Daily Prices Page 6...

TOC Company Info for APL Limits

Company Details for (APL) ASSOCIATE GLOBAL PARTNERS LIMITED

Listing Code	APL
Listing Name	ASSOCIATE GLOBAL PARTNERS LIMITED
GICS Sector	Financial Services
ISIN Name	AUSTRALIAN PLANT.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000APL8

Maximum Price date available .. Monday 10th November 2025
Latest price with VOLUME for APL .. Thursday 6th November 2025

APL 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	3.55	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for APL Bottom

<< Previous 1 2 3 4 5 6

End of day Prices (full format),

600 Days for (APL) ASSOCIATE GLOBAL PARTNERS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2001-Aug-28 Tue	0.4	0.4	0.4	0.4	0				0.0
2001-Aug-27 Mon	0.4	0.4	0.4	0.4	0				0.0
2001-Aug-24 Fri	0.4	0.4	0.4	0.4	0				0.0
2001-Aug-23 Thu	0.4	0.4	0.4	0.4	0				0.0
2001-Aug-22 Wed	0.4	0.4	0.4	0.4	0				0.0
2001-Aug-21 Tue	0.4	0.4	0.4	0.4	0				0.0
2001-Aug-20 Mon	0.4	0.4	0.4	0.4	0				0.0
2001-Aug-17 Fri	0.4	0.4	0.4	0.4	0				0.0
2001-Aug-16 Thu	0.4	0.4	0.4	0.4	0				0.0
2001-Jul-30 Mon	0.41	0.41	0.4	0.4	101,852	41,250	###	###	0.0
2001-Jul-27 Fri	0.44	0.445	0.41	0.42	213,241	###	7.8	7.8	###
2001-Jul-26 Thu	0.46	0.46	0.43	###			###	###	0.0
2001-Jul-25 Wed	0.473	0.49	0.45	0.46			20.0	20.0	0.0
2001-Jul-24 Tue	0.5	0.5	0.47	0.47			6.2	6.2	###
2001-Jul-23 Mon	0.52	0.52	0.49	0.5			13.7	13.7	0.0
2001-Jul-20 Fri	0.54	0.54	0.52	###	37,978	20,128	25.4	25.4	0.0
2001-Jul-19 Thu	0.52	0.53	0.5	0.5	205,055	###	###	###	0.0
2001-Jul-18 Wed	0.55	0.55	0.5	0.5	416,626	218,728	2.7	2.7	0.0
2001-Jul-17 Tue	0.48	0.56	0.47	0.55	463,753	###	###	###	###
2001-Jul-16 Mon	0.5	0.5	0.47	0.47			4.3	4.3	###
2001-Jul-13 Fri	0.54	0.54	0.5	0.5			###	###	0.0
2001-Jul-12 Thu	0.58	0.58	0.54	0.54	442,025	###	3.0	3.0	0.0
2001-Jul-11 Wed	###	###	0.57	0.58			###	###	###
2001-Jul-10 Tue	###	###	0.58	###			68.0	68.0	0.0
2001-Jul-09 Mon	###	###	0.56	###			1.4	1.4	0.0
2001-Jul-06 Fri	0.71	0.71	###	###	486,847	###	###	###	0.0
2001-Jul-05 Thu	###	0.71	###	0.71	448,181	###	84.6	84.6	###
2001-Jul-04 Wed	0.72	0.72	###	0.71	561,855	###	25.2	25.2	###
2001-Jul-03 Tue	###	###	0.7	0.73			26.8	26.8	0.1
2001-Jul-02 Mon	0.78	0.78	0.73	0.73	227,254	171,576	4.0	4.0	0.1
2001-Jun-29 Fri	0.8	0.81	0.78	0.78			16.6	16.6	0.1
2001-Jun-28 Thu	0.77	0.8	0.77	0.79			###	###	###
2001-Jun-27 Wed	0.77	0.77	0.74	0.76			27.5	27.5	0.1
2001-Jun-26 Tue	0.81	0.81	0.75	0.75	235,484	183,677	###	###	###
2001-Jun-25 Mon	0.8	0.81	0.77	0.81	446,555	352,778	79.0	79.0	0.1
2001-Jun-22 Fri	0.83	0.83	0.78	0.78	179,042	144,128	###	###	0.1
2001-Jun-21 Thu	0.82	0.88	0.82	0.83	215,376	###	77.2	77.2	###
2001-Jun-20 Wed	0.83	0.87	0.8	0.81			19.0	19.0	0.1
2001-Jun-19 Tue	0.75	0.85	0.75	###	434,649	###	95.3	95.3	0.0
2001-Jun-18 Mon	0.75	0.81	0.73	0.73	373,551	###	17.7	17.7	0.1
2001-Jun-15 Fri	0.679	0.74	###	0.74			96.3	96.3	0.1
2001-Jun-14 Thu	0.74	0.74	###	###			3.9	3.9	0.0
2001-Jun-13 Wed	0.81	0.81	###	0.73	1,204,844	###	###	###	0.1
2001-Jun-12 Tue	###	###	0.8	0.84	580,578	###	3.6	3.6	###
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	0.978	0.978	###	###			4.5	4.5	0.0
2001-Jun-07 Thu	1	###	###	###	752,345	0	9.5	9.5	0.0
2001-Jun-06 Wed	###	###	###	###	5,274	0	###	###	0.0
2001-Jun-05 Tue	1	1	###	###	269,222	###	###	###	0.0
2001-Jun-04 Mon	###	###	###	###	363,926	0	###	###	0.0
2001-Jun-01 Fri	###	###	###	###			0.6	0.6	0.0
2001-May-31 Thu	###	###	###	###	154,822	0	###	###	0.0
2001-May-30 Wed	###	###	###	###	95,854	0	15.7	15.7	0.0
2001-May-29 Tue	1.22	1.22	###	###			###	###	0.0
2001-May-28 Mon	1.23	1.24	###	1.2			18.4	18.4	0.1
2001-May-25 Fri	1.23	1.23	1.2	1.2	21,228	###	###	###	0.1
2001-May-24 Thu	###	###	1.23	1.23			###	###	0.1
2001-May-23 Wed	###	1.28	###	1.28	54,974	35,183	###	###	###
2001-May-22 Tue	###	###	###	###			3.1	3.1	0.0
2001-May-21 Mon	###	###	1.26	###			78.5	78.5	0.0
2001-May-18 Fri	1.24	1.28	1.22	1.28			87.5	87.5	###
2001-May-17 Thu	###	###	1.25	1.26			14.3	14.3	###
2001-May-16 Wed	###	###	1.29	1.29	309,885	199,875	###	###	0.1
2001-May-15 Tue	###	###	###	###	43,444	0	###	###	0.0
2001-May-14 Mon	###	###	1.29	###	73,127	###	###	###	0.0
2001-May-11 Fri	###	###	###	###			94.4	94.4	0.0
2001-May-10 Thu	1.29	###	1.29	###			94.9	94.9	0.0
2001-May-09 Wed	###	###	1.28	1.29			26.9	26.9	0.1
2001-May-08 Tue	###	###	###	###			9.6	9.6	0.0
2001-May-07 Mon	###	###	###	###	7,540	0	###	###	0.0
2001-May-04 Fri	###	###	1.25	1.28			4.2	4.2	###
2001-May-03 Thu	1.4	1.4	###	###			###	###	0.0
2001-May-02 Wed	1.4	1.4	###	###			21.2	21.2	0.0
2001-May-01 Tue	###	1.45	###	###	21,329	###	###	###	0.0
2001-Apr-30 Mon	###	1.4	###	1.4	42,848	###	###	###	###
2001-Apr-27 Fri	###	###	###	###			###	###	0.0
2001-Apr-26 Thu	###	###	###	###	19,741	0	70.3	70.3	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###			###	###	0.0
2001-Apr-23 Mon	1.323	###	1.2	1.28			###	###	###
2001-Apr-20 Fri	1.44	1.45	###	###			7.7	7.7	0.0
2001-Apr-19 Thu	1.45	1.46	1.42	1.45	598,386	861,675	###	###	###
2001-Apr-18 Wed	###	1.48	###	1.4			88.0	88.0	###
2001-Apr-17 Tue	###	###	###	###	129,886	0	99.3	99.3	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	1.029	###	1.029	###	99,577	###	98.4	98.4	0.0
2001-Apr-11 Wed	1	###	###	###			81.9	81.9	0.0
2001-Apr-10 Tue	1.025	###	###	1	248,725	0	18.7	18.7	###
2001-Apr-09 Mon	###	###	1	###			###	###	0.0
2001-Apr-06 Fri	###	###	###	###			###	###	0.0
2001-Apr-05 Thu	1	###	1	###			97.3	97.3	0.0
2001-Apr-04 Wed	###	###	###	###	1,087,088	0	89.6	89.6	0.0
2001-Apr-03 Tue	###	###	###	###			73.6	73.6	0.0
2001-Apr-02 Mon	1	###	###	1			68.2	68.2	###
2001-Mar-30 Fri	###	###	###	###	127,959	0	6.0	6.0	0.0
2001-Mar-29 Thu	###	###	###	###			###	###	0.0
2001-Mar-28 Wed	###	###	###	###			11.5	11.5	0.0
2001-Mar-27 Tue	1.057	###	###	###			84.8	84.8	0.0
2001-Mar-26 Mon	1.057	###	###	###	223,429	0	18.1	18.1	0.0
2001-Mar-23 Fri	###	###	###	###			88.4	88.4	0.0
2001-Mar-22 Thu	###	###	###	###	488,475	0	###	###	0.0
2001-Mar-21 Wed	###	###	###	###	215,040	0	8.4	8.4	0.0
2001-Mar-20 Tue	1.2	1.2	###	###			###	###	0.0
2001-Mar-19 Mon	1.2	1.25	###	1.2	122,220	76,387	79.1	79.1	0.1
2001-Mar-16 Fri	1.25	1.25	###	###	123,043	###	###	###	0.0
2001-Mar-15 Thu	###	###	###	1.25			13.9	13.9	###
2001-Mar-14 Wed	1.29	###	1.29	###			###	###	0.0
2001-Mar-13 Tue	1.283	###	1.27	1.29			79.1	79.1	0.1
2001-Mar-12 Mon	###	###	1.29	###	42,450	27,380	93.4	93.4	0.0
2001-Mar-09 Fri	1.28	1.4	1.28	###			96.2	96.2	0.0
2001-Mar-08 Thu	###	###	1.28	1.28			###	###	###
2001-Mar-07 Wed	1.44	1.44	###	###	333,478	###	11.6	11.6	0.0
2001-Mar-06 Tue	1.4	1.44	1.4	1.44			89.4	89.4	0.1
2001-Mar-05 Mon	1.44	1.44	1.4	1.44			74.7	74.7	0.1
2001-Mar-02 Fri	1.46	1.5	1.44	1.44			19.8	19.8	0.1
2001-Mar-01 Thu	1.43	1.45	1.43	1.45	226,183	###	79.7	79.7	###
2001-Feb-28 Wed	1.43	1.48	1.4	1.44			71.6	71.6	0.1
2001-Feb-27 Tue	1.44	1.45	1.43	1.45			###	###	###
2001-Feb-26 Mon	###	1.45	1.4	1.45	141,146	###	92.2	92.2	###
2001-Feb-23 Fri	###	1.44	###	1.44			92.5	92.5	0.1
2001-Feb-22 Thu	1.42	1.45	1.4	1.45			86.4	86.4	###
2001-Feb-21 Wed	1.45	1.46	1.4	1.45	189,173	###	73.3	73.3	###
2001-Feb-20 Tue	1.45	1.49	1.45	1.47			###	###	###
2001-Feb-19 Mon	1.47	1.47	1.45	1.47	223,553	326,387	77.3	77.3	###
2001-Feb-16 Fri	1.48	1.49	1.48	1.49			###	###	###
2001-Feb-15 Thu	1.49	1.51	1.46	1.5			79.5	79.5	0.1
2001-Feb-14 Wed	1.48	1.52	1.48	1.5			81.3	81.3	0.1
2001-Feb-13 Tue	1.45	1.49	1.4	1.49			87.4	87.4	###
2001-Feb-12 Mon	1.45	1.46	1.4	1.46	71,976	102,925	75.3	75.3	0.1
2001-Feb-09 Fri	1.45	1.46	1.43	1.46	133,259	192,559	###	###	0.1
2001-Feb-08 Thu	1.45	1.46	1.45	1.45	127,643	185,720	###	###	###
2001-Feb-07 Wed	1.46	1.47	1.4	1.47	225,348	323,374	###	###	###
2001-Feb-06 Tue	1.51	1.52	1.48	1.5	106,128	###	29.4	29.4	0.1
2001-Feb-05 Mon	###	###	1.5	1.53	87,725	###	37.9	37.9	###
2001-Feb-02 Fri	1.53	1.53	1.51	1.52	96,482	146,652	###	###	0.1
2001-Feb-01 Thu	1.52	1.53	1.5	1.53	115,374	###	###	###	###
2001-Jan-31 Wed	1.55	1.55	1.53	1.54			###	###	###
2001-Jan-30 Tue	1.57	1.59	1.55	1.55			###	###	###
2001-Jan-29 Mon	1.54	1.57	1.54	1.57	145,528	###	85.1	85.1	0.1
2001-Jan-25 Thu	1.54	1.55	1.52	1.55			73.1	73.1	###
2001-Jan-24 Wed	1.55	1.55	1.52	1.54			###	###	###
2001-Jan-23 Tue	1.58	1.58	1.5	1.57			###	###	0.1
2001-Jan-22 Mon	1.59	###	1.56	1.56	139,772	109,022	###	###	###
2001-Jan-19 Fri	###	###	1.57	###	95,872	75,259	###	###	0.0
2001-Jan-18 Thu	###	###	###	###			###	###	0.0
2001-Jan-17 Wed	###	###	###	###			###	###	0.0
2001-Jan-16 Tue	###	###	###	###			26.4	26.4	0.0
2001-Jan-15 Mon	###	###	###	###	24,758	0	82.5	82.5	0.0
2001-Jan-12 Fri	###	###	###	###			13.8	13.8	0.0
2001-Jan-11 Thu	###	###	###	###	554,878	0	###	###	0.0
2001-Jan-10 Wed	###	###	###	###	98,049	0	17.0	17.0	0.0
2001-Jan-09 Tue	###	###	###	###	9,947	0	###	###	0.0
2001-Jan-08 Mon	###	###	###	###			29.0	29.0	0.0
2001-Jan-05 Fri	###	###	###	###	121,089	0	###	###	0.0
2001-Jan-04 Thu	1.7	1.7	1.653	1.653			###	###	0.1
2001-Jan-03 Wed	1.75	1.75	1.75	1.75	1,973	3,452	###	###	0.1
2001-Jan-02 Tue	1.7	1.77	###	1.77	55,140	###	###	###	###
2001-Jan-01 Mon	###	1.76	###	1.75	95,681	###	95.0	95.0	0.1
2000-Dec-29 Fri	###	1.76	###	1.75	95,681	###	95.0	95.0	0.1
2000-Dec-28 Thu	###	###	###	###			21.0	21.0	0.0
2000-Dec-27 Wed	###	1.7	###	###	44,456	37,787	22.3	22.3	0.0
2000-Dec-26 Tue	###	###	###	###			74.4	74.4	0.0
2000-Dec-25 Mon	###	###	###	###			74.4	74.4	0.0
2000-Dec-22 Fri	###	###	###	###			74.4	74.4	0.0
2000-Dec-21 Thu	1.56	###	1.55	###	229,927	###	###	###	0.0
2000-Dec-20 Wed	1.55	###	1.55	###			92.1	92.1	0.0
2000-Dec-19 Tue	###	###	1.55	###	151,588	117,480	###	###	0.0
2000-Dec-18 Mon	1.674	###	###	###			16.9	16.9	0.0
2000-Dec-15 Fri	1.7	1.7	###	###	140,555	119,471	33.0	33.0	0.0
2000-Dec-14 Thu	1.7	1.7	###	1.7	47,574	###	71.1	71.1	###
2000-Dec-13 Wed	1.7	1.75	1.7	1.7	62,846	###	###	###	###
2000-Dec-12 Tue	###	1.72	###	1.7	71,051	###	###	###	###
2000-Dec-11 Mon	1.75	1.77	1.7	1.7	29,179	50,625	12.8	12.8	###
2000-Dec-08 Fri	1.73	1.75	###	1.75			78.7	78.7	0.1
2000-Dec-07 Thu	###	1.76	###	1.75			###	###	0.1
2000-Dec-06 Wed	1.7	1.78	###	1.754	38,657	###	###	###	0.1
2000-Dec-05 Tue	1.7	1.7	###	1.7			###	###	###
2000-Dec-04 Mon	1.79	1.79	###	1.7			###	###	###
2000-Dec-01 Fri	1.8	1.8	1.75	1.8			68.4	68.4	0.1
2000-Nov-30 Thu	1.89	1.89	1.78	1.85	70,456	129,286	22.5	22.5	0.1
2000-Nov-29 Wed	1.88	1.89	1.88	1.89			74.7	74.7	###
2000-Nov-28 Tue	###	###	###	###			76.2	76.2	0.0
2000-Nov-27 Mon	###	###	###	###			75.1	75.1	0.0
2000-Nov-24 Fri	###	###	1.85	###			###	###	0.0
2000-Nov-23 Thu	###	###	###	###			74.9	74.9	0.0
2000-Nov-22 Wed	###	###	###	###			72.3	72.3	0.0
2000-Nov-21 Tue	###	###	###	###	255,449	0	###	###	0.0
2000-Nov-20 Mon	###	###	###	###	25,875	0	77.6	77.6	0.0
2000-Nov-17 Fri	###	###	###	###	33,742	0	18.8	18.8	0.0
2000-Nov-16 Thu	###	###	###	###			###	###	0.0
2000-Nov-15 Wed	###	###	1.87	1.89	57,278	53,554	24.3	24.3	###
2000-Nov-13 Mon	###	###	###	###	57,186	0	17.1	17.1	0.0
2000-Nov-10 Fri	###	###	###	###	155,189	0	###	###	0.0
2000-Nov-09 Thu	###	###	###	###	45,983	0	###	###	0.0
2000-Nov-08 Wed	###	###	###	###			23.6	23.6	0.0
2000-Nov-07 Tue	###	###	###	###	46,845	0	71.7	71.7	0.0
2000-Nov-06 Mon	###	###	###	###	118,079	0	###	###	0.0
2000-Nov-03 Fri	2	2	###	###			15.2	15.2	0.0
2000-Nov-02 Thu	###	2	###	2	162,385	162,385	###	###	0.1
2000-Nov-01 Wed	2	2	###	###	15,388	15,388	6.9	6.9	0.0
2000-Oct-31 Tue	###	2	###	2	262,228	262,228	86.2	86.2	0.1
2000-Oct-30 Mon	###	###	###	###			###	###	0.0
2000-Oct-27 Fri	###	###	###	###			68.9	68.9	0.0
2000-Oct-26 Thu	###	###	###	###	24,246	0	72.8	72.8	0.0
2000-Oct-25 Wed	1.981	###	###	###	103,855	0	21.4	21.4	0.0
2000-Oct-24 Tue	2	2	###	###			28.6	28.6	0.0
2000-Oct-23 Mon	###	2	###	2	65,959	65,959	###	###	0.1
2000-Oct-20 Fri	2	###	###	2			64.4	64.4	0.1
2000-Oct-19 Thu	###	###	2	2	197,778	197,778	18.4	18.4	0.1
2000-Oct-18 Wed	###	###	2	###			29.8	29.8	0.0
2000-Oct-17 Tue	2	###	2	###	118,656	118,656	89.7	89.7	0.0
2000-Oct-16 Mon	###	###	2	###			69.8	69.8	0.0
2000-Oct-13 Fri	1.989	###	###	###	87,676	0	###	###	0.0
2000-Oct-12 Thu	###	###	###	2	62,679	0	9.5	9.5	0.1
2000-Oct-11 Wed	###	###	###	###	110,189	0	###	###	0.0
2000-Oct-10 Tue	###	###	###	###			74.2	74.2	0.0
2000-Oct-09 Mon	###	###	###	###			###	###	0.0
2000-Oct-06 Fri	###	###	###	###	918,275	0	91.2	91.2	0.0
2000-Oct-05 Thu	2	###	2	###			###	###	0.0
2000-Oct-04 Wed	1.88	###	1.88	###	319,941	300,744	###	###	0.0
2000-Oct-03 Tue	###	###	1.88	1.88			###	###	0.1
2000-Oct-02 Mon	1.88	1.88	1.88	1.88			71.0	71.0	0.1
2000-Sep-29 Fri	1.85	1.88	1.85	1.88	80,784	###	76.3	76.3	0.1
2000-Sep-28 Thu	1.84	1.85	1.84	1.85			68.0	68.0	0.1
2000-Sep-27 Wed	1.85	1.85	1.78	1.85			71.1	71.1	0.1
2000-Sep-26 Tue	1.79	1.82	1.79	1.8	48,075	86,775	###	###	0.1
2000-Sep-25 Mon	1.8	1.82	1.79	1.79	36,782	###	27.6	27.6	0.1
2000-Sep-22 Fri	1.8	1.8	1.76	1.79			###	###	0.1
2000-Sep-21 Thu	1.87	1.87	1.8	1.86			31.8	31.8	0.1
2000-Sep-20 Wed	1.88	###	1.87	1.87			###	###	###
2000-Sep-19 Tue	1.88	1.88	1.86	1.87			45.4	45.4	###
2000-Sep-18 Mon	1.88	###	1.84	###	96,750	###	###	###	0.0
2000-Sep-15 Fri	###	###	1.85	###	58,625	54,228	###	###	0.0
2000-Sep-14 Thu	###	###	1.89	###			###	###	0.0
2000-Sep-13 Wed	###	###	###	###			30.2	30.2	0.0
2000-Sep-12 Tue	2	###	###	###			###	###	0.0
2000-Sep-11 Mon	###	###	###	###			###	###	0.0
2000-Sep-08 Fri	###	###	2	###	124,150	124,150	###	###	0.0
2000-Sep-07 Thu	2	###	2	###	120,950	120,950	###	###	0.0
2000-Sep-06 Wed	###	###	###	###			36.9	36.9	0.0
2000-Sep-05 Tue	2	2	###	###			###	###	0.0
2000-Sep-04 Mon	2	2	###	###			31.1	31.1	0.0
2000-Sep-01 Fri	###	###	###	###			12.8	12.8	0.0
2000-Aug-31 Thu	###	###	###	###	27,478	0	###	###	0.0
2000-Aug-30 Wed	###	###	###	###	84,750	0	80.6	80.6	0.0
2000-Aug-29 Tue	2	###	2	###	126,125	126,125	94.8	94.8	0.0
2000-Aug-28 Mon	###	###	2	###			82.6	82.6	0.0
2000-Aug-25 Fri	###	###	###	###			34.7	34.7	0.0
2000-Aug-24 Thu	###	###	2	###			###	###	0.0
2000-Aug-23 Wed	###	###	###	###			37.0	37.0	0.0
2000-Aug-22 Tue	###	###	###	###			71.6	71.6	0.0
2000-Aug-21 Mon	###	###	###	###	26,350	0	###	###	0.0
2000-Aug-18 Fri	###	###	###	###			###	###	0.0
2000-Aug-17 Thu	###	###	###	###	160,340	0	85.1	85.1	0.0
2000-Aug-16 Wed	###	###	###	###			86.5	86.5	0.0
2000-Aug-15 Tue	###	###	###	###	58,523	0	###	###	0.0
2000-Aug-14 Mon	2.2	2.2	###	###			7.5	7.5	0.0
2000-Aug-11 Fri	###	2.2	###	###	130,549	###	73.6	73.6	0.0
2000-Aug-10 Thu	###	###	###	###			85.4	85.4	0.0
2000-Aug-09 Wed	2.028	###	2.028	###			85.7	85.7	0.0
2000-Aug-08 Tue	###	###	###	###	126,674	0	5.8	5.8	0.0
2000-Aug-07 Mon	2.24	2.24	###	###	32,350	###	###	###	0.0
2000-Aug-04 Fri	2.28	2.28	2.24	2.27			34.8	34.8	0.2
2000-Aug-03 Thu	###	###	2.2	2.28			###	###	0.2
2000-Aug-02 Wed	###	###	###	###			###	###	0.0
2000-Aug-01 Tue	###	###	2.28	###			67.7	67.7	0.0
2000-Jul-31 Mon	###	###	2.28	###			###	###	0.0
2000-Jul-28 Fri	###	###	###	###			73.7	73.7	0.0
2000-Jul-27 Thu	###	2.4	###	###	43,140	###	###	###	0.0
2000-Jul-26 Wed	###	###	###	###	132,882	0	76.0	76.0	0.0
2000-Jul-25 Tue	###	###	###	###	118,250	0	76.1	76.1	0.0
2000-Jul-24 Mon	2.4	2.4	###	###	186,320	223,584	19.3	19.3	0.0
2000-Jul-21 Fri	2.45	2.45	2.41	2.41			20.9	20.9	0.2
2000-Jul-20 Thu	2.4	2.46	2.4	2.44	299,146	726,924	###	###	0.2
2000-Jul-19 Wed	###	2.44	###	2.44			87.0	87.0	0.2
2000-Jul-18 Tue	###	2.42	###	2.4	726,144	###	###	###	###
2000-Jul-17 Mon	###	###	2.27	###	203,922	231,451	###	###	0.0
2000-Jul-14 Fri	###	2.386	###	2.386			68.0	68.0	###
2000-Jul-13 Thu	2.42	2.46	###	###	550,759	###	25.9	25.9	0.0
2000-Jul-12 Wed	2.29	2.43	2.29	2.42			###	###	0.2
2000-Jul-11 Tue	2.2	2.28	###	2.28	241,422	275,221	###	###	0.2
2000-Jul-10 Mon	2.245	2.28	###	2.2			22.5	22.5	0.2
2000-Jul-07 Fri	###	2.24	###	2.22	176,927	198,158	###	###	0.2
2000-Jul-06 Thu	2.155	2.2	###	###	243,648	###	###	###	0.0
2000-Jul-05 Wed	###	2.2	###	2.2	266,444	293,088	82.9	82.9	0.2
2000-Jul-04 Tue	###	###	###	###			78.4	78.4	0.0
2000-Jul-03 Mon	###	###	2	2	1,112,125	1,112,125	21.3	21.3	0.1
2000-Jun-30 Fri	###	###	###	###			###	###	0.0
2000-Jun-29 Thu	###	###	###	###			68.2	68.2	0.0
2000-Jun-28 Wed	1.86	###	1.86	###			82.7	82.7	0.0
2000-Jun-27 Tue	1.85	1.88	1.85	1.88	282,124	###	72.5	72.5	0.1
2000-Jun-26 Mon	###	###	1.85	1.85	106,155	###	23.4	23.4	0.1
2000-Jun-23 Fri	1.85	###	1.85	1.89			###	###	###
2000-Jun-22 Thu	1.8	1.85	1.8	1.85	305,552	###	82.5	82.5	0.1
2000-Jun-21 Wed	1.82	1.82	1.8	1.82	224,388	406,142	71.1	71.1	###
2000-Jun-20 Tue	1.81	1.82	1.8	1.8	97,678	###	42.6	42.6	0.1
2000-Jun-19 Mon	1.8	1.8	1.8	1.8	166,642	299,955	72.4	72.4	0.1
2000-Jun-16 Fri	1.81	1.85	1.81	1.85			###	###	0.1
2000-Jun-15 Thu	1.85	1.85	1.78	1.83			###	###	###
2000-Jun-14 Wed	1.86	1.86	1.8	1.84	205,546	376,149	30.8	30.8	###
2000-Jun-13 Tue	1.89	1.89	1.81	1.85	207,759	384,354	26.5	26.5	0.1
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	###	1.89	###			###	###	0.0
2000-Jun-07 Wed	1.85	###	1.83	###	151,450	138,576	85.5	85.5	0.0
2000-Jun-06 Tue	###	###	1.85	1.85	259,853	###	8.8	8.8	0.1
2000-Jun-05 Mon	###	###	###	###	46,680	0	28.2	28.2	0.0
2000-Jun-02 Fri	2	2	###	###	160,250	160,250	23.9	23.9	0.0
2000-Jun-01 Thu	###	###	###	2			83.1	83.1	0.1
2000-May-31 Wed	1.85	###	1.85	###	471,677	###	92.6	92.6	0.0
2000-May-30 Tue	1.7	1.85	###	1.8			94.2	94.2	0.1
2000-May-29 Mon	1.85	###	1.75	1.8			###	###	0.1
2000-May-26 Fri	2	2	1.82	###	246,121	###	19.8	19.8	0.0
2000-May-25 Thu	###	###	2	2.025			###	###	0.1
2000-May-24 Wed	###	###	###	###	82,984	0	87.0	87.0	0.0
2000-May-23 Tue	###	###	###	###			29.4	29.4	0.0
2000-May-22 Mon	###	###	###	###			28.0	28.0	0.0
2000-May-19 Fri	2.25	2.28	###	###			10.1	10.1	0.0
2000-May-18 Thu	2.2	2.25	###	2.25			86.1	86.1	###
2000-May-17 Wed	###	2.2	###	2.2			82.2	82.2	0.2
2000-May-16 Tue	2.25	2.28	###	###	122,852	140,051	###	###	0.0
2000-May-15 Mon	###	###	###	2.2	117,624	0	76.4	76.4	0.2
2000-May-12 Fri	###	2.2	###	###			###	###	0.0
2000-May-11 Thu	2.079	###	2	###	300,124	300,124	77.7	77.7	0.0
2000-May-10 Wed	2.26	2.28	###	###	188,829	###	9.7	9.7	0.0
2000-May-09 Tue	###	###	2.27	2.28			###	###	0.2
2000-May-08 Mon	2.4	2.4	###	###			23.2	23.2	0.0
2000-May-05 Fri	2.29	2.4	2.29	2.4			86.1	86.1	###
2000-May-04 Thu	###	###	2.29	###			###	###	0.0
2000-May-03 Wed	###	###	###	###			###	###	0.0
2000-May-02 Tue	2.4	2.45	###	###	439,175	537,989	35.3	35.3	0.0
2000-May-01 Mon	2.5	2.55	###	2.44			###	###	0.2
2000-Apr-28 Fri	2.56	2.58	2.5	2.55	202,150	###	29.5	29.5	0.2
2000-Apr-27 Thu	###	2.71	###	###	258,680	###	###	###	0.0
2000-Apr-26 Wed	2.71	2.71	###	2.7			###	###	0.2
2000-Apr-25 Tue	2.7	2.7	2.7	2.7	0				0.2
2000-Apr-24 Mon	2.7	2.7	2.7	2.7	0				0.2
2000-Apr-21 Fri	2.7	2.7	2.7	2.7	0				0.2
2000-Apr-20 Thu	###	###	2.7	2.7	74,984	101,228	5.9	5.9	0.2
2000-Apr-19 Wed	2.8	2.81	2.71	2.72	171,275	###	###	###	0.2
2000-Apr-18 Tue	###	###	###	2.7	452,847	0	15.4	15.4	0.2
2000-Apr-17 Mon	###	###	2.49	2.551	496,755	618,459	###	###	0.2
2000-Apr-14 Fri	###	###	###	###	409,387	0	61.7	61.7	0.0
2000-Apr-13 Thu	2.8	###	2.71	###			###	###	0.0
2000-Apr-12 Wed	###	###	2.88	###			###	###	0.0
2000-Apr-11 Tue	3.2	3.24	###	###	700,880	1,135,425	###	###	0.0
2000-Apr-07 Fri	###	3.55	###	3.2	6,252,470	###	18.2	18.2	0.2