(APN) APN NEWS & MEDIA LIMITED Daily Prices Page 15

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

_{Currently Sun 24-May-05 11:20:09 AM 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

(APN) APN NEWS & MEDIA LIMITED Daily Prices Page 15...

TOC Company Info for APN Limits

Company Details for (APN) APN NEWS & MEDIA LIMITED

Listing Code	APN
Listing Name	APN NEWS & MEDIA LIMITED
GICS Sector	Media
ISIN Name	APN NEWS & MEDIA
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000APN4

Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for APN .. Monday 8th May 2017

APN 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	###	###	0.0
MAX	6.2	213,662,853	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for APN Bottom

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

End of day Prices (full format),

300 Days for (APN) APN NEWS & MEDIA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.15
2000-Sep-11 Mon	4.78	###	4.75	4.85			###	###	###
2000-Sep-08 Fri	4.87	4.87	4.8	4.83	237,253	###	28.4	28.4	0.3
2000-Sep-07 Thu	4.75	###	4.75	###			90.9	90.9	0.0
2000-Sep-06 Wed	4.75	4.88	4.75	4.83			###	###	0.3
2000-Sep-05 Tue	4.883	###	4.88	###			75.1	75.1	0.0
2000-Sep-04 Mon	###	###	4.89	###			###	###	0.0
2000-Sep-01 Fri	4.8	4.89	4.8	4.89			###	###	###
2000-Aug-31 Thu	###	###	4.78	4.8			19.6	19.6	0.3
2000-Aug-30 Wed	###	###	###	###			20.0	20.0	0.0
2000-Aug-29 Tue	###	###	###	###	191,125	0	###	###	0.0
2000-Aug-28 Mon	4.984	###	###	###	339,429	0	88.0	88.0	0.0
2000-Aug-25 Fri	###	###	4.88	###			###	###	0.0
2000-Aug-24 Thu	###	###	4.87	###	118,748	289,151	###	###	0.0
2000-Aug-23 Wed	###	###	4.87	###	63,743	###	###	###	0.0
2000-Aug-22 Tue	4.77	5	4.7	5	492,450	2,388,382	95.2	95.2	0.4
2000-Aug-21 Mon	4.8	4.8	4.75	4.75	53,920	###	30.0	30.0	###
2000-Aug-18 Fri	4.77	4.84	4.75	4.785			71.4	71.4	###
2000-Aug-17 Thu	4.74	###	4.74	4.8	346,144	###	80.3	80.3	0.3
2000-Aug-16 Wed	4.683	###	###	4.73			###	###	0.3
2000-Aug-15 Tue	4.48	###	4.45	###			94.8	94.8	0.0
2000-Aug-14 Mon	4.4	4.4	###	4.4			###	###	0.3
2000-Aug-11 Fri	###	4.4	###	4.4			###	###	0.3
2000-Aug-10 Thu	4.42	4.43	###	4.43	67,855	###	71.1	71.1	###
2000-Aug-09 Wed	###	4.4	4.28	4.4			75.3	75.3	0.3
2000-Aug-08 Tue	4.44	4.44	###	###			25.1	25.1	0.0
2000-Aug-07 Mon	###	4.49	###	4.49			###	###	###
2000-Aug-04 Fri	###	4.45	###	4.45	961,472	2,139,275	88.9	88.9	0.3
2000-Aug-03 Thu	###	###	###	###	28,224	0	6.0	6.0	0.0
2000-Aug-02 Wed	4.45	4.55	4.44	4.55	745,156	3,349,476	###	###	0.3
2000-Aug-01 Tue	###	4.48	###	4.45	448,552	1,004,756	###	###	0.3
2000-Jul-31 Mon	4.23	4.27	4.22	4.27			74.4	74.4	###
2000-Jul-28 Fri	4.2	4.25	4.2	4.25	49,125	207,553	###	###	###
2000-Jul-27 Thu	4.22	4.22	4.2	4.22			76.0	76.0	###
2000-Jul-26 Wed	4.2	4.23	###	4.22			72.8	72.8	###
2000-Jul-25 Tue	4.175	4.2	###	4.2	226,359	475,353	###	###	###
2000-Jul-24 Mon	###	###	###	###	43,971	0	###	###	0.0
2000-Jul-21 Fri	###	4.227	###	4.227	124,185	###	87.7	87.7	###
2000-Jul-20 Thu	###	###	###	###			###	###	0.0
2000-Jul-19 Wed	###	###	###	###			###	###	0.0
2000-Jul-18 Tue	###	4.2	###	###	143,555	###	###	###	0.0
2000-Jul-17 Mon	4.2	4.2	###	###	918,641	1,929,146	23.8	23.8	0.0
2000-Jul-14 Fri	###	4.2	###	4.2	197,146	###	###	###	###
2000-Jul-13 Thu	3.82	4	3.82	###	1,683,456	###	###	###	0.0
2000-Jul-12 Wed	3.84	3.87	3.8	3.82	1,147,570	###	30.5	30.5	0.3
2000-Jul-11 Tue	3.874	3.88	3.85	3.87			34.1	34.1	###
2000-Jul-10 Mon	3.87	3.89	3.82	3.82	1,091,921	4,209,355	###	###	0.3
2000-Jul-07 Fri	###	###	3.87	3.88	275,525	533,140	###	###	0.3
2000-Jul-06 Thu	3.86	###	3.86	###	281,053	###	###	###	0.0
2000-Jul-05 Wed	###	###	3.81	3.86	294,322	560,683	22.2	22.2	0.3
2000-Jul-04 Tue	###	###	3.82	3.85			23.1	23.1	0.3
2000-Jul-03 Mon	###	###	3.89	###	148,678	289,178	9.7	9.7	0.0
2000-Jun-30 Fri	###	###	###	###	278,344	0	###	###	0.0
2000-Jun-29 Thu	###	###	###	4	182,759	0	###	###	0.3
2000-Jun-28 Wed	3.88	4	3.87	4	138,949	###	79.4	79.4	0.3
2000-Jun-27 Tue	3.8	###	3.8	3.88	315,880	600,172	76.4	76.4	0.3
2000-Jun-26 Mon	3.75	3.8	3.75	3.77			###	###	###
2000-Jun-23 Fri	3.72	3.8	3.71	3.8	477,058	1,791,352	78.7	78.7	###
2000-Jun-22 Thu	###	###	###	###	65,620	0	66.8	66.8	0.0
2000-Jun-21 Wed	3.774	3.79	###	###	502,776	###	###	###	0.0
2000-Jun-20 Tue	3.8	3.8	3.75	3.79	79,324	299,448	###	###	###
2000-Jun-19 Mon	3.82	3.82	3.77	3.77	1,601,775	###	###	###	###
2000-Jun-16 Fri	3.8	3.82	3.8	3.82			69.2	69.2	0.3
2000-Jun-15 Thu	###	###	3.8	3.8			21.4	21.4	###
2000-Jun-14 Wed	3.88	###	3.86	###	105,775	204,145	###	###	0.0
2000-Jun-13 Tue	###	###	3.75	3.86	61,025	114,421	34.9	34.9	0.3
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	###	###	###			16.2	16.2	0.0
2000-Jun-07 Wed	###	###	###	###	120,349	0	###	###	0.0
2000-Jun-06 Tue	###	###	###	###			###	###	0.0
2000-Jun-05 Mon	###	###	###	###	73,675	0	39.1	39.1	0.0
2000-Jun-02 Fri	###	4	###	###	40,477	80,954	###	###	0.0
2000-Jun-01 Thu	###	4	###	###			86.9	86.9	0.0
2000-May-31 Wed	###	###	###	###			###	###	0.0
2000-May-30 Tue	3.74	3.76	###	###	61,541	###	###	###	0.0
2000-May-29 Mon	3.56	3.74	3.5	3.74	72,445	262,250	###	###	0.3
2000-May-26 Fri	3.5	3.52	3.5	3.5	79,656	###	68.9	68.9	0.3
2000-May-25 Thu	###	###	3.56	3.56			###	###	0.3
2000-May-24 Wed	3.653	3.653	3.48	3.5			###	###	0.3
2000-May-23 Tue	3.482	###	3.482	###			###	###	0.0
2000-May-22 Mon	###	###	3.45	3.45			###	###	###
2000-May-19 Fri	3.8	3.8	###	###			###	###	0.0
2000-May-18 Thu	3.86	###	3.85	3.85			###	###	0.3
2000-May-17 Wed	###	###	3.8	3.85	97,222	184,721	###	###	0.3
2000-May-16 Tue	###	3.8	3.59	3.8			93.9	93.9	###
2000-May-15 Mon	###	###	###	###	82,128	0	###	###	0.0
2000-May-12 Fri	3.75	3.78	###	###			###	###	0.0
2000-May-11 Thu	###	3.73	###	3.73	128,257	###	###	###	###
2000-May-10 Wed	3.71	3.71	###	###	50,325	93,352	###	###	0.0
2000-May-09 Tue	3.72	3.75	3.7	3.7			###	###	0.3
2000-May-08 Mon	3.8	3.8	3.71	3.71			###	###	###
2000-May-05 Fri	3.76	3.89	3.76	3.8			###	###	###
2000-May-04 Thu	3.89	3.89	3.75	3.75			###	###	0.3
2000-May-03 Wed	3.8	###	3.79	3.85			###	###	0.3
2000-May-02 Tue	###	3.75	###	3.75	68,648	###	80.4	80.4	0.3
2000-May-01 Mon	3.8	3.8	###	###	163,182	310,045	31.9	31.9	0.0
2000-Apr-28 Fri	3.71	3.8	3.71	3.79	679,042	###	76.6	76.6	###
2000-Apr-27 Thu	###	###	###	3.78			21.5	21.5	0.3
2000-Apr-26 Wed	###	###	###	###			26.3	26.3	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	4	###	###	###			###	###	0.0
2000-Apr-19 Wed	4	###	###	4			###	###	0.3
2000-Apr-18 Tue	###	###	3.85	3.85			15.9	15.9	0.3
2000-Apr-17 Mon	###	###	###	###			90.1	90.1	0.0
2000-Apr-14 Fri	###	###	###	###	174,645	0	57.7	57.7	0.0
2000-Apr-13 Thu	###	###	###	###	83,948	0	79.7	79.7	0.0
2000-Apr-12 Wed	###	###	###	###	266,250	0	66.6	66.6	0.0
2000-Apr-11 Tue	###	###	###	###	61,954	0	84.3	84.3	0.0
2000-Apr-07 Fri	###	###	###	###	153,459	0	###	###	0.0
2000-Apr-06 Thu	###	###	###	###			###	###	0.0
2000-Apr-05 Wed	###	4.2	###	###	828,442	1,739,728	###	###	0.0
2000-Apr-04 Tue	###	###	###	###	43,525	0	###	###	0.0
2000-Apr-03 Mon	4	###	4	###			93.0	93.0	0.0
2000-Mar-31 Fri	###	###	3.84	3.87	81,570	###	6.9	6.9	###
2000-Mar-30 Thu	###	###	###	###	164,851	0	27.1	27.1	0.0
2000-Mar-29 Wed	###	###	###	###	1,854,687	0	###	###	0.0
2000-Mar-28 Tue	###	###	###	###			###	###	0.0
2000-Mar-24 Fri	4.155	###	###	###			###	###	0.0
2000-Mar-23 Thu	###	###	###	###	81,657	0	###	###	0.0
2000-Mar-22 Wed	###	4.25	###	###			###	###	0.0
2000-Mar-21 Tue	###	4.21	###	###	173,686	###	###	###	0.0
2000-Mar-20 Mon	###	###	###	4.2			###	###	###
2000-Mar-17 Fri	###	###	###	###			###	###	0.0
2000-Mar-16 Thu	4.2	4.25	###	###	1,055,928	2,243,847	###	###	0.0
2000-Mar-15 Wed	###	###	###	###	478,681	0	79.7	79.7	0.0
2000-Mar-14 Tue	###	###	###	###	39,946	0	###	###	0.0
2000-Mar-13 Mon	###	4.45	###	###			81.6	81.6	0.0
2000-Mar-10 Fri	4.25	###	4.2	###	596,546	1,252,746	###	###	0.0
2000-Mar-09 Thu	###	4.45	4.25	4.25	69,182	300,941	###	###	###
2000-Mar-08 Wed	4.55	4.55	###	###	136,871	311,381	9.0	9.0	0.0
2000-Mar-07 Tue	###	4.55	###	4.5	616,125	1,401,684	90.0	90.0	###
2000-Mar-06 Mon	4.2	4.4	###	4.4			88.9	88.9	0.3
2000-Mar-03 Fri	###	###	###	###	504,850	0	###	###	0.0
2000-Mar-02 Thu	4.29	4.29	3.83	###	143,753	###	2.1	2.1	0.0
2000-Mar-01 Wed	###	###	4.27	###	1,339,226	2,859,247	35.3	35.3	0.0
2000-Feb-29 Tue	###	4.28	###	4.28	177,086	###	87.1	87.1	0.3
2000-Feb-28 Mon	4.25	4.25	###	###	24,940	###	###	###	0.0
2000-Feb-25 Fri	###	4.25	###	4.25			83.0	83.0	###
2000-Feb-24 Thu	###	###	###	###			21.0	21.0	0.0
2000-Feb-23 Wed	4.42	4.54	###	###			19.7	19.7	0.0
2000-Feb-22 Tue	4.49	4.5	4.41	4.441	145,357	###	38.3	38.3	0.3
2000-Feb-21 Mon	###	4.55	4.4	4.5			36.1	36.1	###
2000-Feb-18 Fri	###	###	4.45	###			38.2	38.2	0.0
2000-Feb-17 Thu	4.5	###	4.49	###			79.1	79.1	0.0
2000-Feb-16 Wed	4.55	4.7	4.5	4.5	276,956	###	35.9	35.9	###
2000-Feb-15 Tue	4.173	4.5	###	4.5	247,179	556,152	94.8	94.8	###
2000-Feb-14 Mon	###	###	###	###			68.1	68.1	0.0
2000-Feb-11 Fri	4.25	4.25	###	4.2			###	###	###
2000-Feb-10 Thu	###	###	###	4.27	60,986	0	###	###	###
2000-Feb-09 Wed	4.2	4.29	4.2	4.25	675,871	2,869,072	###	###	###
2000-Feb-08 Tue	4.2	###	4.2	4.2			###	###	###
2000-Feb-07 Mon	###	4.25	###	4.2	49,971	106,188	###	###	###
2000-Feb-04 Fri	###	4	3.85	4	169,923	666,947	###	###	0.3
2000-Feb-03 Thu	3.8	###	3.7	###	164,072	###	89.0	89.0	0.0
2000-Feb-02 Wed	3.8	3.82	3.8	3.8			###	###	###
2000-Feb-01 Tue	3.8	3.8	3.76	3.79	68,384	###	43.2	43.2	###
2000-Jan-31 Mon	3.55	3.8	3.55	3.75			91.6	91.6	0.3
2000-Jan-28 Fri	###	3.78	###	3.75			###	###	0.3
2000-Jan-27 Thu	###	3.75	###	3.645	210,058	393,858	###	###	###
2000-Jan-25 Tue	3.5	###	3.49	###	48,648	###	###	###	0.0
2000-Jan-24 Mon	3.53	3.55	3.48	3.5			33.9	33.9	0.3
2000-Jan-21 Fri	3.53	3.53	3.45	3.53	60,177	###	63.2	63.2	0.3
2000-Jan-20 Thu	3.42	3.55	3.42	3.5	58,286	203,126	###	###	0.3
2000-Jan-19 Wed	3.5	3.5	###	3.41			###	###	###
2000-Jan-18 Tue	3.55	3.55	3.5	3.55	82,256	289,952	68.5	68.5	###
2000-Jan-17 Mon	###	###	3.45	3.55			###	###	###
2000-Jan-14 Fri	3.7	3.7	3.45	###			###	###	0.0
2000-Jan-13 Thu	3.55	3.7	3.55	###			85.4	85.4	0.0
2000-Jan-12 Wed	3.5	3.55	3.45	3.55			77.4	77.4	###
2000-Jan-11 Tue	3.359	3.5	3.359	3.5			###	###	0.3
2000-Jan-10 Mon	###	###	3.25	###	110,487	179,541	###	###	0.0
2000-Jan-07 Fri	3.42	3.42	###	###			###	###	0.0
2000-Jan-06 Thu	3.49	3.5	3.45	3.46	259,256	###	###	###	0.2
2000-Jan-05 Wed	3.43	3.46	3.4	3.45	78,476	269,172	80.0	80.0	###
2000-Jan-04 Tue	###	3.5	###	3.5			87.4	87.4	0.3
1999-Dec-31 Fri	###	###	###	###	133,127	0	73.3	73.3	0.0
1999-Dec-30 Thu	###	###	###	###	133,127	0	73.3	73.3	0.0
1999-Dec-29 Wed	###	###	###	###			###	###	0.0
1999-Dec-28 Tue	###	###	###	###			###	###	0.0
1999-Dec-27 Mon	###	###	###	###			###	###	0.0
1999-Dec-24 Fri	###	###	###	###			###	###	0.0
1999-Dec-23 Thu	###	###	###	###			37.6	37.6	0.0
1999-Dec-22 Wed	###	###	###	###	8,073	0	###	###	0.0
1999-Dec-21 Tue	###	###	###	###			30.2	30.2	0.0
1999-Dec-20 Mon	3.54	3.55	###	###			7.2	7.2	0.0
1999-Dec-17 Fri	3.5	3.55	3.43	3.55			79.1	79.1	###
1999-Dec-16 Thu	3.52	3.55	3.42	3.5	298,486	1,040,223	###	###	0.3
1999-Dec-15 Wed	3.4	3.5	3.4	3.45			78.3	78.3	###
1999-Dec-14 Tue	3.27	###	3.26	###			###	###	0.0
1999-Dec-13 Mon	3.25	3.28	3.25	3.28	104,228	###	###	###	0.2
1999-Dec-10 Fri	3.25	3.27	3.24	3.25	64,778	210,852	70.4	70.4	0.2
1999-Dec-09 Thu	3.22	3.29	3.22	3.27	1,350,879	###	###	###	###
1999-Dec-08 Wed	###	3.2	###	3.2	424,741	679,585	88.9	88.9	0.2
1999-Dec-07 Tue	3	###	3	###	40,929	###	91.7	91.7	0.0
1999-Dec-06 Mon	###	###	###	###	89,472	0	9.7	9.7	0.0
1999-Dec-03 Fri	###	###	###	###			###	###	0.0
1999-Dec-02 Thu	###	###	###	###			20.1	20.1	0.0
1999-Dec-01 Wed	3.2	3.2	###	###			###	###	0.0
1999-Nov-30 Tue	###	###	###	3.2			###	###	0.2
1999-Nov-29 Mon	###	3.25	###	3.25	44,953	73,048	###	###	0.2
1999-Nov-26 Fri	###	###	###	###			70.0	70.0	0.0
1999-Nov-25 Thu	###	###	###	###	101,948	0	85.0	85.0	0.0
1999-Nov-24 Wed	###	###	3	3			23.6	23.6	0.2
1999-Nov-23 Tue	3	###	3	###			###	###	0.0
1999-Nov-22 Mon	###	###	###	###			81.7	81.7	0.0
1999-Nov-19 Fri	###	###	3	###	1,115,958	###	68.9	68.9	0.0
1999-Nov-18 Thu	###	###	###	###			66.3	66.3	0.0
1999-Nov-17 Wed	3	###	3	###			80.5	80.5	0.0
1999-Nov-16 Tue	3	###	###	3			###	###	0.2
1999-Nov-15 Mon	###	###	###	###			32.2	32.2	0.0
1999-Nov-12 Fri	###	###	###	###	112,043	0	###	###	0.0
1999-Nov-11 Thu	###	###	###	3			###	###	0.2
1999-Nov-10 Wed	###	###	###	###			###	###	0.0
1999-Nov-09 Tue	###	###	###	###	56,844	0	69.2	69.2	0.0
1999-Nov-08 Mon	###	###	###	###			36.4	36.4	0.0
1999-Nov-05 Fri	3	3	###	###			23.7	23.7	0.0
1999-Nov-04 Thu	###	3	###	3	28,484	42,726	###	###	0.2
1999-Nov-03 Wed	3	###	###	###			###	###	0.0
1999-Nov-02 Tue	###	###	###	3			25.1	25.1	0.2
1999-Nov-01 Mon	###	###	3	3			###	###	0.2
1999-Oct-29 Fri	3.025	###	###	3			###	###	0.2
1999-Oct-28 Thu	3	###	3	###	251,080	376,620	###	###	0.0
1999-Oct-27 Wed	###	###	###	3			18.6	18.6	0.2
1999-Oct-26 Tue	###	###	###	###	94,923	0	###	###	0.0
1999-Oct-25 Mon	###	###	###	###	347,323	0	###	###	0.0
1999-Oct-22 Fri	###	###	###	###			83.7	83.7	0.0
1999-Oct-21 Thu	###	###	###	###			###	###	0.0
1999-Oct-20 Wed	###	3	###	3			78.0	78.0	0.2
1999-Oct-19 Tue	###	###	2.85	2.88	51,672	###	14.9	14.9	0.2
1999-Oct-18 Mon	3	###	###	###	19,977	0	###	###	0.0
1999-Oct-15 Fri	###	###	###	###	205,556	0	###	###	0.0
1999-Oct-14 Thu	###	###	###	###			###	###	0.0
1999-Oct-13 Wed	###	###	###	###			###	###	0.0
1999-Oct-12 Tue	###	###	###	###			70.7	70.7	0.0
1999-Oct-11 Mon	###	###	###	###	261,246	0	###	###	0.0
1999-Oct-08 Fri	###	###	###	###			79.1	79.1	0.0
1999-Oct-07 Thu	###	###	###	###			16.3	16.3	0.0
1999-Oct-06 Wed	###	###	###	###			###	###	0.0
1999-Oct-05 Tue	###	###	###	###			###	###	0.0
1999-Oct-04 Mon	###	###	###	###			17.3	17.3	0.0
1999-Oct-01 Fri	###	###	###	###	104,725	0	73.9	73.9	0.0
1999-Sep-30 Thu	###	###	###	###			###	###	0.0
1999-Sep-29 Wed	###	3.2	###	###			28.1	28.1	0.0
1999-Sep-28 Tue	3.25	3.25	###	###			27.2	27.2	0.0
1999-Sep-27 Mon	3.29	###	3.25	###			69.9	69.9	0.0
1999-Sep-24 Fri	3.25	###	3.25	###	15,622	25,385	82.0	82.0	0.0
1999-Sep-23 Thu	3.28	###	3.27	3.29	275,359	###	###	###	###
1999-Sep-22 Wed	3.2	3.25	3.2	3.25			###	###	0.2
1999-Sep-21 Tue	###	3.2	###	3.2			80.2	80.2	0.2
1999-Sep-20 Mon	3.2	3.2	###	###	409,388	655,020	###	###	0.0
1999-Sep-17 Fri	3.125	###	3.125	###			###	###	0.0
1999-Sep-16 Thu	###	###	###	###	263,976	0	96.5	96.5	0.0
1999-Sep-15 Wed	###	###	###	###	216,440	0	###	###	0.0
1999-Sep-14 Tue	###	###	###	###			31.0	31.0	0.0
1999-Sep-13 Mon	###	###	###	###			###	###	0.0
1999-Sep-10 Fri	3.27	3.27	3.2	3.2			###	###	0.2
1999-Sep-09 Thu	3.27	###	3.25	###	31,475	51,146	###	###	0.0
1999-Sep-08 Wed	3.25	###	3.24	###			###	###	0.0
1999-Sep-07 Tue	3.2	3.26	###	3.26			###	###	0.2
1999-Sep-06 Mon	###	###	3.2	3.2			###	###	0.2
1999-Sep-03 Fri	3.2	3.25	3.2	3.25	52,881	170,541	###	###	0.2
1999-Sep-02 Thu	###	###	3.26	###			72.0	72.0	0.0
1999-Sep-01 Wed	3.2	###	3.2	###	98,423	157,476	###	###	0.0
1999-Aug-31 Tue	3.25	3.26	3.2	3.2			###	###	0.2
1999-Aug-30 Mon	3.23	3.27	3.23	3.27			###	###	###
1999-Aug-27 Fri	3.24	3.29	3.23	3.23	163,976	###	###	###	###
1999-Aug-26 Thu	3.23	3.25	3.2	3.25	591,977	1,909,125	###	###	0.2
1999-Aug-25 Wed	3.25	3.25	3.23	3.23			30.1	30.1	###
1999-Aug-24 Tue	3.24	3.25	3.2	3.25	341,789	###	###	###	0.2
1999-Aug-23 Mon	###	3.23	###	3.2	106,182	171,483	67.1	67.1	0.2
1999-Aug-20 Fri	###	###	###	###	53,956	0	77.8	77.8	0.0
1999-Aug-19 Thu	###	###	###	###			77.7	77.7	0.0
1999-Aug-18 Wed	###	3.2	###	3.121	243,682	###	92.7	92.7	0.2
1999-Aug-17 Tue	2.87	###	2.87	3			###	###	0.2
1999-Aug-16 Mon	###	###	2.85	2.88	169,471	###	23.3	23.3	0.2
1999-Aug-13 Fri	2.85	2.85	2.8	2.81			20.9	20.9	###
1999-Aug-12 Thu	2.86	###	2.86	###	176,278	252,077	###	###	0.0
1999-Aug-11 Wed	2.83	2.86	2.83	2.86	808,875	2,301,249	82.1	82.1	0.2
1999-Aug-10 Tue	###	###	2.87	2.87	210,041	###	14.1	14.1	###
1999-Aug-09 Mon	###	###	###	###	156,028	0	###	###	0.0
1999-Aug-06 Fri	###	###	###	###			###	###	0.0
1999-Aug-05 Thu	2.86	###	2.83	2.89			78.4	78.4	###
1999-Aug-04 Wed	2.75	2.85	2.75	2.85			92.4	92.4	###
1999-Aug-03 Tue	2.8	2.8	2.79	2.8	33,650	94,051	67.7	67.7	0.2
1999-Aug-02 Mon	2.75	2.8	2.73	2.8			###	###	0.2
1999-Jul-30 Fri	2.81	2.84	2.71	2.83			###	###	0.2
1999-Jul-29 Thu	2.84	2.84	2.8	2.83	255,552	720,656	###	###	0.2
1999-Jul-28 Wed	2.83	2.84	2.82	2.82	136,022	384,942	29.0	29.0	###
1999-Jul-27 Tue	2.84	2.84	2.81	2.83			29.5	29.5	0.2
1999-Jul-26 Mon	2.86	###	2.85	2.85	729,989	###	32.1	32.1	###
1999-Jul-23 Fri	###	###	2.86	###	1,052,222	1,504,677	###	###	0.0
1999-Jul-22 Thu	###	###	###	###	554,278	0	79.5	79.5	0.0
1999-Jul-21 Wed	###	###	###	###			###	###	0.0
1999-Jul-20 Tue	2.85	###	2.85	###			90.3	90.3	0.0
1999-Jul-19 Mon	2.881	2.881	2.85	2.85	1,132,371	###	###	###	###
1999-Jul-16 Fri	2.83	2.89	2.83	2.89			86.7	86.7	###
1999-Jul-15 Thu	2.86	2.87	2.8	2.8			11.9	11.9	0.2
1999-Jul-14 Wed	2.87	###	2.86	2.87	284,985	407,528	###	###	###
1999-Jul-13 Tue	###	###	2.89	###	49,983	72,225	###	###	0.0