(APN) APN NEWS & MEDIA LIMITED Daily Prices Page 9

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

_{Currently Wed 26-Jan-07 08:58:02 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(APN) APN NEWS & MEDIA LIMITED Daily Prices Page 9...

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 2nd January 2026
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

End of day Prices (full format),

600 Days for (APN) APN NEWS & MEDIA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.15
1998-May-05 Tue	2.44	2.45	2.4	2.4	61,483	###	###	###	###
1998-May-04 Mon	2.45	2.49	2.45	2.45	33,077	###	77.4	77.4	0.2
1998-May-01 Fri	2.45	2.45	2.43	2.45	99,325	242,353	###	###	0.2
1998-Apr-30 Thu	2.46	2.46	2.45	2.45			###	###	0.2
1998-Apr-29 Wed	2.53	2.53	2.46	2.5	210,756	###	###	###	0.2
1998-Apr-28 Tue	2.55	2.56	2.55	2.55	63,127	161,289	###	###	0.2
1998-Apr-27 Mon	2.59	2.59	2.59	2.59	269,289	697,458	75.5	75.5	0.2
1998-Apr-24 Fri	2.55	###	2.55	###	19,189	###	###	###	0.0
1998-Apr-23 Thu	2.52	2.556	2.51	2.556			###	###	0.2
1998-Apr-22 Wed	2.55	2.55	2.53	2.53	71,523	###	21.4	21.4	###
1998-Apr-21 Tue	2.55	2.55	2.52	2.55			76.7	76.7	0.2
1998-Apr-20 Mon	2.58	2.58	2.52	2.52			###	###	###
1998-Apr-17 Fri	###	###	2.56	2.58	108,676	###	###	###	0.2
1998-Apr-16 Thu	###	###	###	###	113,524	0	###	###	0.0
1998-Apr-15 Wed	2.52	2.75	2.5	###			97.7	97.7	0.0
1998-Apr-14 Tue	###	###	2.54	2.54	19,873	###	###	###	###
1998-Apr-09 Thu	###	###	2.58	###	17,840	###	###	###	0.0
1998-Apr-08 Wed	###	2.72	###	2.72	33,480	###	84.4	84.4	0.2
1998-Apr-07 Tue	2.75	2.75	2.71	2.71			###	###	###
1998-Apr-06 Mon	###	2.7	###	2.7			###	###	0.2
1998-Apr-03 Fri	2.75	2.75	2.7	2.7	85,042	###	###	###	0.2
1998-Apr-02 Thu	2.71	2.75	2.7	2.75			###	###	###
1998-Apr-01 Wed	2.7	2.7	###	2.7			###	###	0.2
1998-Mar-31 Tue	2.76	2.8	2.75	2.76	107,749	###	###	###	0.2
1998-Mar-30 Mon	2.8	2.8	2.76	2.76	15,552	###	17.8	17.8	0.2
1998-Mar-27 Fri	2.8	2.84	2.79	2.8			###	###	0.2
1998-Mar-26 Thu	2.75	2.85	2.75	2.85			###	###	###
1998-Mar-25 Wed	2.76	2.76	2.76	2.76	43,184	119,187	76.2	76.2	0.2
1998-Mar-24 Tue	2.7	2.76	2.7	2.76	95,583	260,941	87.6	87.6	0.2
1998-Mar-23 Mon	2.78	2.78	2.75	2.76	124,444	344,087	27.3	27.3	0.2
1998-Mar-20 Fri	2.72	2.77	2.72	2.77	112,353	###	###	###	0.2
1998-Mar-19 Thu	###	2.7	###	2.7	35,252	###	86.5	86.5	0.2
1998-Mar-18 Wed	2.75	2.76	2.7	2.7	52,359	142,940	15.9	15.9	0.2
1998-Mar-17 Tue	2.72	2.78	2.7	2.75			###	###	###
1998-Mar-16 Mon	2.7	2.7	2.7	2.7			###	###	0.2
1998-Mar-13 Fri	###	2.7	###	2.7			89.5	89.5	0.2
1998-Mar-12 Thu	###	###	###	###			28.0	28.0	0.0
1998-Mar-11 Wed	###	###	###	###			###	###	0.0
1998-Mar-10 Tue	###	###	###	###			###	###	0.0
1998-Mar-09 Mon	###	###	2.59	###			###	###	0.0
1998-Mar-06 Fri	###	###	2.59	###			20.9	20.9	0.0
1998-Mar-05 Thu	2.7	2.7	###	###	61,075	82,451	27.5	27.5	0.0
1998-Mar-04 Wed	###	2.8	###	2.74	87,050	###	###	###	0.2
1998-Mar-03 Tue	2.56	###	2.55	###	140,581	179,240	###	###	0.0
1998-Mar-02 Mon	2.59	###	2.59	###			83.0	83.0	0.0
1998-Feb-27 Fri	2.55	2.59	2.54	2.59			83.0	83.0	0.2
1998-Feb-26 Thu	2.57	2.59	2.57	2.59			###	###	0.2
1998-Feb-25 Wed	2.5	2.55	2.5	2.55			###	###	0.2
1998-Feb-24 Tue	2.5	2.55	2.48	2.55	110,457	###	###	###	0.2
1998-Feb-23 Mon	2.5	2.52	2.48	2.52			78.9	78.9	###
1998-Feb-20 Fri	2.5	2.5	2.5	2.5			72.4	72.4	0.2
1998-Feb-19 Thu	2.52	2.54	2.49	2.5			22.2	22.2	0.2
1998-Feb-18 Wed	2.51	2.53	2.5	2.51			###	###	###
1998-Feb-17 Tue	2.49	2.51	2.49	2.5	102,679	###	71.5	71.5	0.2
1998-Feb-16 Mon	2.5	2.5	2.48	2.483	24,722	61,557	###	###	0.2
1998-Feb-13 Fri	2.47	2.49	2.47	2.48	20,020	49,649	79.6	79.6	0.2
1998-Feb-12 Thu	2.49	2.49	2.46	2.46			###	###	0.2
1998-Feb-11 Wed	2.55	2.56	2.54	2.55	199,946	###	###	###	0.2
1998-Feb-10 Tue	2.55	2.56	2.55	2.55	209,976	536,488	78.9	78.9	0.2
1998-Feb-09 Mon	2.49	2.55	2.49	2.55	21,122	53,227	###	###	0.2
1998-Feb-06 Fri	2.5	2.5	2.5	2.5			###	###	0.2
1998-Feb-05 Thu	2.55	2.55	2.54	2.55	32,322	82,259	###	###	0.2
1998-Feb-04 Wed	2.55	2.55	2.53	2.55	65,928	167,457	70.3	70.3	0.2
1998-Feb-03 Tue	2.5	2.52	2.5	2.52			83.1	83.1	###
1998-Feb-02 Mon	2.49	2.5	2.49	2.5			70.5	70.5	0.2
1998-Jan-30 Fri	2.5	2.52	2.45	2.5			###	###	0.2
1998-Jan-29 Thu	2.5	2.5	2.5	2.5			###	###	0.2
1998-Jan-28 Wed	2.47	2.47	2.44	2.47			71.5	71.5	###
1998-Jan-27 Tue	2.47	2.48	2.47	2.47	14,075	###	76.5	76.5	###
1998-Jan-23 Fri	###	2.47	###	2.47			94.0	94.0	###
1998-Jan-22 Thu	2.45	2.45	###	###	26,150	###	###	###	0.0
1998-Jan-21 Wed	2.41	2.45	2.4	2.45	44,745	###	88.6	88.6	0.2
1998-Jan-20 Tue	2.41	2.45	2.41	2.45			86.7	86.7	0.2
1998-Jan-19 Mon	2.5	2.5	2.41	2.41			6.4	6.4	0.2
1998-Jan-16 Fri	2.45	2.48	2.45	2.47			###	###	###
1998-Jan-15 Thu	2.41	2.45	2.4	2.45	100,341	243,326	###	###	0.2
1998-Jan-14 Wed	2.4	2.45	2.4	2.45			85.4	85.4	0.2
1998-Jan-13 Tue	###	2.4	###	###	22,387	###	15.4	15.4	0.0
1998-Jan-12 Mon	###	###	###	###	64,273	0	34.3	34.3	0.0
1998-Jan-09 Fri	2.374	2.374	###	###	28,244	33,525	###	###	0.0
1998-Jan-08 Thu	###	###	###	###	21,584	0	###	###	0.0
1998-Jan-07 Wed	2.25	###	2.25	###	1,731,473	###	92.9	92.9	0.0
1998-Jan-06 Tue	###	###	2.29	###	208,770	239,041	###	###	0.0
1998-Jan-05 Mon	###	###	2.29	###	215,950	###	67.8	67.8	0.0
1998-Jan-02 Fri	2.29	###	2.29	2.29			###	###	###
1997-Dec-31 Wed	###	###	2.289	2.289	81,324	93,075	9.6	9.6	###
1997-Dec-30 Tue	###	###	###	###	34,384	0	###	###	0.0
1997-Dec-29 Mon	2.26	###	2.26	###	8,729	###	85.7	85.7	0.0
1997-Dec-24 Wed	###	###	###	###	1,950	0	71.6	71.6	0.0
1997-Dec-23 Tue	2.24	2.25	2.2	2.25	59,642	###	###	###	###
1997-Dec-22 Mon	2.25	2.25	2.2	2.2			16.3	16.3	0.2
1997-Dec-19 Fri	###	###	2.25	2.25			10.7	10.7	###
1997-Dec-18 Thu	###	###	###	###	106,540	0	71.2	71.2	0.0
1997-Dec-17 Wed	###	###	###	###			###	###	0.0
1997-Dec-16 Tue	###	###	###	###	45,145	0	73.2	73.2	0.0
1997-Dec-15 Mon	###	###	###	###			###	###	0.0
1997-Dec-12 Fri	###	###	###	###			86.4	86.4	0.0
1997-Dec-11 Thu	###	###	###	###	160,345	0	35.6	35.6	0.0
1997-Dec-10 Wed	2.4	2.4	2.4	2.4			###	###	###
1997-Dec-09 Tue	2.4	2.4	2.4	2.4	133,580	###	###	###	###
1997-Dec-08 Mon	###	2.4	###	2.4	7,953	9,543	85.2	85.2	###
1997-Dec-05 Fri	2.4	2.4	###	2.4			###	###	###
1997-Dec-04 Thu	###	2.44	2.4	2.4	1,815,343	###	25.4	25.4	###
1997-Dec-03 Wed	###	2.41	###	2.4	186,074	###	###	###	###
1997-Dec-02 Tue	###	###	###	###			###	###	0.0
1997-Dec-01 Mon	2.26	2.29	2.25	2.27	310,453	704,728	###	###	0.2
1997-Nov-28 Fri	###	###	2.29	2.29	10,953	12,541	19.7	19.7	###
1997-Nov-27 Thu	2.2	###	2.2	###			###	###	0.0
1997-Nov-26 Wed	###	###	2.24	2.24			###	###	###
1997-Nov-25 Tue	###	###	2.27	###	54,822	62,222	91.1	91.1	0.0
1997-Nov-24 Mon	###	###	###	###			26.4	26.4	0.0
1997-Nov-21 Fri	###	###	###	###	3,551	0	66.5	66.5	0.0
1997-Nov-20 Thu	###	###	2.28	###	251,726	###	###	###	0.0
1997-Nov-19 Wed	###	###	###	###			###	###	0.0
1997-Nov-18 Tue	2.26	###	2.26	###			89.8	89.8	0.0
1997-Nov-17 Mon	###	###	2.25	2.25	77,571	###	###	###	###
1997-Nov-14 Fri	###	###	2.28	2.29			###	###	###
1997-Nov-13 Thu	2.25	2.28	2.25	2.28	24,728	###	81.9	81.9	0.2
1997-Nov-12 Wed	###	###	###	###			###	###	0.0
1997-Nov-11 Tue	###	###	###	###	37,253	0	###	###	0.0
1997-Nov-10 Mon	###	###	###	###	36,072	0	###	###	0.0
1997-Nov-07 Fri	###	2.4	###	###			###	###	0.0
1997-Nov-06 Thu	###	2.4	###	###	8,483	10,179	###	###	0.0
1997-Nov-05 Wed	2.45	2.45	###	###			###	###	0.0
1997-Nov-04 Tue	2.45	2.5	2.45	2.45			###	###	0.2
1997-Nov-03 Mon	2.21	2.4	2.21	2.4	57,080	###	97.6	97.6	###
1997-Oct-31 Fri	2.2	###	###	###	48,949	0	###	###	0.0
1997-Oct-30 Thu	###	###	2.2	2.2			###	###	0.2
1997-Oct-29 Wed	2.184	###	2.184	###	26,776	###	82.9	82.9	0.0
1997-Oct-28 Tue	2.25	2.25	###	###	44,783	50,380	###	###	0.0
1997-Oct-27 Mon	2.4	2.4	###	###			47.6	47.6	0.0
1997-Oct-24 Fri	2.4	2.44	###	2.4			68.4	68.4	###
1997-Oct-23 Thu	2.45	2.46	2.45	2.45	689,877	1,693,648	###	###	0.2
1997-Oct-22 Wed	2.4	2.45	2.4	2.45			88.5	88.5	0.2
1997-Oct-21 Tue	2.45	2.45	2.4	2.45			72.4	72.4	0.2
1997-Oct-20 Mon	2.41	2.42	2.41	2.42			###	###	0.2
1997-Oct-17 Fri	###	2.41	###	2.41			82.3	82.3	0.2
1997-Oct-16 Thu	2.4	2.4	###	2.4			77.3	77.3	###
1997-Oct-15 Wed	###	2.4	###	2.4			85.9	85.9	###
1997-Oct-14 Tue	2.45	2.45	###	2.4			###	###	###
1997-Oct-13 Mon	2.5	2.5	2.5	2.5			81.5	81.5	0.2
1997-Oct-10 Fri	2.54	2.54	2.53	2.53			###	###	###
1997-Oct-09 Thu	2.52	2.53	2.52	2.53			###	###	###
1997-Oct-08 Wed	2.52	2.56	2.52	2.56	49,728	###	86.1	86.1	0.2
1997-Oct-07 Tue	2.5	2.52	2.5	2.52	66,450	166,789	###	###	###
1997-Oct-03 Fri	2.54	2.56	2.51	2.54			74.3	74.3	###
1997-Oct-02 Thu	2.54	2.54	2.52	2.54	40,071	101,379	###	###	###
1997-Oct-01 Wed	2.584	###	2.57	2.57	1,204,327	###	22.5	22.5	###
1997-Sep-30 Tue	2.46	2.58	2.46	2.58	291,087	###	###	###	0.2
1997-Sep-29 Mon	2.45	2.46	2.45	2.45			###	###	0.2
1997-Sep-26 Fri	2.41	2.45	2.41	2.45	93,027	226,055	###	###	0.2
1997-Sep-25 Thu	###	2.41	###	2.41			###	###	0.2
1997-Sep-24 Wed	###	###	###	###	55,183	0	###	###	0.0
1997-Sep-23 Tue	###	###	###	###			78.6	78.6	0.0
1997-Sep-22 Mon	###	###	###	###	36,975	0	65.2	65.2	0.0
1997-Sep-19 Fri	###	###	###	###			###	###	0.0
1997-Sep-18 Thu	###	###	###	###			72.4	72.4	0.0
1997-Sep-17 Wed	###	###	###	###	53,685	0	71.1	71.1	0.0
1997-Sep-16 Tue	2.21	###	2.21	2.26			90.8	90.8	###
1997-Sep-15 Mon	2.2	2.21	2.2	2.2			72.8	72.8	0.2
1997-Sep-12 Fri	2.25	2.25	2.2	2.2	66,180	147,250	18.1	18.1	0.2
1997-Sep-11 Thu	###	###	2.29	2.29	22,828	###	15.8	15.8	###
1997-Sep-10 Wed	###	###	###	###			###	###	0.0
1997-Sep-09 Tue	###	2.4	###	###			###	###	0.0
1997-Sep-08 Mon	2.24	###	2.24	###	81,045	90,770	###	###	0.0
1997-Sep-05 Fri	2.24	2.25	2.23	2.25			69.0	69.0	###
1997-Sep-04 Thu	2.2	2.21	###	2.2			73.8	73.8	0.2
1997-Sep-03 Wed	2.2	2.24	2.2	2.2	16,925	37,573	###	###	0.2
1997-Sep-02 Tue	###	###	###	###	15,277	0	###	###	0.0
1997-Sep-01 Mon	###	###	###	###			###	###	0.0
1997-Aug-29 Fri	###	2.24	###	2.24	41,475	46,452	###	###	###
1997-Aug-28 Thu	###	2.2	###	###	43,745	###	71.4	71.4	0.0
1997-Aug-27 Wed	2.24	2.24	2.2	2.2	78,928	175,220	###	###	0.2
1997-Aug-26 Tue	2.23	2.24	2.23	2.24			###	###	###
1997-Aug-25 Mon	2.21	2.21	2.2	2.21			70.4	70.4	0.2
1997-Aug-22 Fri	2.244	2.25	2.21	2.21			###	###	0.2
1997-Aug-21 Thu	2.21	2.26	2.21	2.26			###	###	###
1997-Aug-20 Wed	###	###	###	###			77.5	77.5	0.0
1997-Aug-19 Tue	###	2.22	###	###			###	###	0.0
1997-Aug-18 Mon	###	###	###	###			###	###	0.0
1997-Aug-15 Fri	2.2	2.2	2.2	2.2	243,947	536,683	63.1	63.1	0.2
1997-Aug-14 Thu	###	2.22	2.2	2.2			23.9	23.9	0.2
1997-Aug-13 Wed	2.25	2.26	2.24	2.25	119,426	###	###	###	###
1997-Aug-12 Tue	2.26	2.26	2.25	2.25	48,727	109,879	31.9	31.9	###
1997-Aug-11 Mon	2.25	2.26	2.25	2.26	26,676	60,154	###	###	###
1997-Aug-08 Fri	2.27	###	2.27	2.28	1,706,682	1,937,084	###	###	0.2
1997-Aug-07 Thu	###	###	2.26	2.26			###	###	###
1997-Aug-06 Wed	###	###	2.28	###			64.7	64.7	0.0
1997-Aug-05 Tue	###	###	2.28	###	651,053	###	75.4	75.4	0.0
1997-Aug-04 Mon	###	###	###	###			76.0	76.0	0.0
1997-Aug-01 Fri	2.28	###	2.28	###			###	###	0.0
1997-Jul-31 Thu	2.27	###	2.27	2.28	15,552	17,651	73.7	73.7	0.2
1997-Jul-30 Wed	###	###	2.28	2.28	71,420	###	26.1	26.1	0.2
1997-Jul-29 Tue	###	###	2.28	2.28			###	###	0.2
1997-Jul-28 Mon	###	###	###	###	59,046	0	65.1	65.1	0.0
1997-Jul-25 Fri	###	###	2.28	2.28			###	###	0.2
1997-Jul-24 Thu	###	###	###	###			29.1	29.1	0.0
1997-Jul-23 Wed	###	###	###	###	27,881	0	76.7	76.7	0.0
1997-Jul-22 Tue	###	###	2.25	###	54,787	###	71.6	71.6	0.0
1997-Jul-21 Mon	###	###	###	###			###	###	0.0
1997-Jul-18 Fri	2.388	###	###	###	188,474	0	25.0	25.0	0.0
1997-Jul-17 Thu	2.44	2.45	2.41	2.41			###	###	0.2
1997-Jul-16 Wed	2.45	2.46	2.42	2.43	64,986	###	###	###	###
1997-Jul-15 Tue	2.41	2.45	2.41	2.44	72,271	###	88.4	88.4	0.2
1997-Jul-14 Mon	2.5	2.5	2.41	2.41	70,257	172,480	9.0	9.0	0.2
1997-Jul-11 Fri	###	###	2.5	2.52			###	###	###
1997-Jul-10 Thu	###	###	2.55	2.55			12.1	12.1	0.2
1997-Jul-09 Wed	2.5	###	2.5	###	97,723	122,153	###	###	0.0
1997-Jul-08 Tue	2.45	2.5	2.43	2.5			###	###	0.2
1997-Jul-07 Mon	2.45	2.46	2.45	2.45			###	###	0.2
1997-Jul-04 Fri	2.45	2.45	2.43	2.45			###	###	0.2
1997-Jul-03 Thu	2.4	2.4	###	2.4			72.4	72.4	###
1997-Jul-02 Wed	2.4	2.4	###	2.4	110,873	133,047	###	###	###
1997-Jul-01 Tue	###	2.4	###	2.4	169,779	###	89.9	89.9	###
1997-Jun-30 Mon	###	###	###	###	87,181	0	61.4	61.4	0.0
1997-Jun-27 Fri	###	###	###	###	199,770	0	###	###	0.0
1997-Jun-26 Thu	###	###	###	###	23,059	0	###	###	0.0
1997-Jun-25 Wed	###	2.4	###	###			###	###	0.0
1997-Jun-24 Tue	###	###	###	###	49,624	0	###	###	0.0
1997-Jun-23 Mon	###	###	###	###			###	###	0.0
1997-Jun-20 Fri	###	###	###	###			78.6	78.6	0.0
1997-Jun-19 Thu	###	2.4	###	2.4			###	###	###
1997-Jun-18 Wed	###	###	###	###	113,023	0	###	###	0.0
1997-Jun-17 Tue	2.384	###	###	###			###	###	0.0
1997-Jun-16 Mon	###	###	###	###			72.8	72.8	0.0
1997-Jun-13 Fri	###	###	###	###			77.7	77.7	0.0
1997-Jun-12 Thu	###	###	###	###	113,485	0	69.8	69.8	0.0
1997-Jun-11 Wed	2.41	2.41	###	###			###	###	0.0
1997-Jun-10 Tue	###	2.45	###	2.42			89.7	89.7	0.2
1997-Jun-06 Fri	###	2.4	###	###	31,440	37,728	###	###	0.0
1997-Jun-05 Thu	2.4	2.4	###	###	46,827	###	32.1	32.1	0.0
1997-Jun-04 Wed	2.45	2.45	###	2.4			###	###	###
1997-Jun-03 Tue	###	2.5	2.44	2.45			15.7	15.7	0.2
1997-Jun-02 Mon	###	2.5	###	2.5			###	###	0.2
1997-May-30 Fri	###	2.41	###	###			###	###	0.0
1997-May-29 Thu	2.23	###	2.23	###	553,688	###	89.1	89.1	0.0
1997-May-28 Wed	2.22	2.22	###	2.2			16.5	16.5	0.2
1997-May-27 Tue	2.2	2.25	2.2	2.225	103,747	###	###	###	0.2
1997-May-26 Mon	2.23	2.25	2.22	2.23	36,328	###	68.9	68.9	###
1997-May-23 Fri	2.25	2.25	2.2	2.2			###	###	0.2
1997-May-22 Thu	###	2.2	###	2.2			###	###	0.2
1997-May-21 Wed	2.21	2.21	###	2.2			###	###	0.2
1997-May-20 Tue	2.25	2.25	2.21	2.21			###	###	0.2
1997-May-19 Mon	2.25	2.25	2.22	2.23			###	###	###
1997-May-16 Fri	2.24	2.25	2.22	2.25	650,843	###	###	###	###
1997-May-15 Thu	2.25	2.25	2.22	2.22			17.6	17.6	0.2
1997-May-14 Wed	2.27	2.28	2.27	2.27			70.1	70.1	0.2
1997-May-13 Tue	2.25	###	2.25	2.27			76.8	76.8	0.2
1997-May-12 Mon	2.25	2.25	2.25	2.25	342,444	###	74.6	74.6	###
1997-May-09 Fri	2.25	###	2.25	2.24			###	###	###
1997-May-08 Thu	2.242	2.242	2.22	2.24			29.4	29.4	###
1997-May-07 Wed	2.21	2.25	2.21	2.25			87.5	87.5	###
1997-May-06 Tue	2.2	2.23	2.2	2.2			67.8	67.8	0.2
1997-May-05 Mon	2.23	2.23	2.2	2.2	106,049	###	###	###	0.2
1997-May-02 Fri	2.21	2.23	2.2	2.23			74.2	74.2	###
1997-May-01 Thu	2.2	2.22	2.2	2.22			82.5	82.5	0.2
1997-Apr-30 Wed	###	2.2	###	2.2	21,452	###	77.4	77.4	0.2
1997-Apr-29 Tue	###	###	###	###			84.9	84.9	0.0
1997-Apr-28 Mon	###	2.2	###	###			###	###	0.0
1997-Apr-24 Thu	###	2.22	###	###			69.3	69.3	0.0
1997-Apr-23 Wed	2.2	2.21	###	2.21	357,980	###	###	###	0.2
1997-Apr-22 Tue	###	###	###	###	41,782	0	82.4	82.4	0.0
1997-Apr-21 Mon	###	2.21	###	###	34,980	38,652	81.6	81.6	0.0
1997-Apr-18 Fri	###	###	###	###	102,051	0	61.1	61.1	0.0
1997-Apr-17 Thu	###	###	###	###			###	###	0.0
1997-Apr-16 Wed	###	###	###	###			14.4	14.4	0.0
1997-Apr-15 Tue	###	###	###	###	50,220	0	###	###	0.0
1997-Apr-14 Mon	###	###	###	###			93.1	93.1	0.0
1997-Apr-11 Fri	###	###	###	###	14,050	0	28.0	28.0	0.0
1997-Apr-10 Thu	###	###	###	###			###	###	0.0
1997-Apr-09 Wed	###	###	###	###			88.6	88.6	0.0
1997-Apr-08 Tue	###	###	###	###	2,250	0	###	###	0.0
1997-Apr-07 Mon	###	###	###	###			###	###	0.0
1997-Apr-04 Fri	###	###	###	###			87.1	87.1	0.0
1997-Apr-03 Thu	2.072	###	###	###			###	###	0.0
1997-Apr-02 Wed	###	###	###	###	40,084	0	74.0	74.0	0.0
1997-Apr-01 Tue	###	###	###	###			42.2	42.2	0.0
1997-Mar-27 Thu	###	###	###	###			66.1	66.1	0.0
1997-Mar-26 Wed	###	###	###	###			###	###	0.0
1997-Mar-25 Tue	###	###	###	###			###	###	0.0
1997-Mar-24 Mon	###	###	###	###			###	###	0.0
1997-Mar-21 Fri	###	###	###	###			###	###	0.0
1997-Mar-20 Thu	###	###	###	###			###	###	0.0
1997-Mar-19 Wed	###	###	###	###			###	###	0.0
1997-Mar-18 Tue	###	###	###	###			###	###	0.0
1997-Mar-17 Mon	###	###	###	###	37,887	0	###	###	0.0
1997-Mar-14 Fri	###	###	###	###			###	###	0.0
1997-Mar-13 Thu	###	###	###	###	13,373	0	###	###	0.0
1997-Mar-12 Wed	###	###	###	###	78,020	0	###	###	0.0
1997-Mar-11 Tue	###	###	###	###	42,850	0	###	###	0.0
1997-Mar-10 Mon	###	###	###	###			78.9	78.9	0.0
1997-Mar-07 Fri	###	###	###	###			###	###	0.0
1997-Mar-06 Thu	###	###	###	###			75.0	75.0	0.0
1997-Mar-05 Wed	###	###	###	###			67.5	67.5	0.0
1997-Mar-04 Tue	###	###	###	###			75.7	75.7	0.0
1997-Mar-03 Mon	###	###	###	###	39,959	0	79.1	79.1	0.0
1997-Feb-28 Fri	###	###	###	###	110,378	0	23.1	23.1	0.0
1997-Feb-27 Thu	###	###	###	###	43,989	0	###	###	0.0
1997-Feb-26 Wed	###	###	###	###	49,443	0	###	###	0.0
1997-Feb-25 Tue	###	###	###	###	324,688	0	25.7	25.7	0.0
1997-Feb-24 Mon	###	###	###	###			16.2	16.2	0.0
1997-Feb-21 Fri	###	###	###	###	59,946	0	25.9	25.9	0.0
1997-Feb-20 Thu	###	###	###	###	148,782	0	###	###	0.0
1997-Feb-19 Wed	###	###	###	###	86,873	0	###	###	0.0
1997-Feb-18 Tue	###	###	###	###			###	###	0.0
1997-Feb-17 Mon	###	###	###	###	174,842	0	###	###	0.0
1997-Feb-14 Fri	2.176	###	###	###	320,655	0	###	###	0.0
1997-Feb-13 Thu	2.22	2.22	###	###			11.1	11.1	0.0
1997-Feb-12 Wed	2.25	2.27	2.23	2.25			66.0	66.0	###
1997-Feb-11 Tue	2.25	2.25	2.22	2.22	6,241	13,948	17.8	17.8	0.2
1997-Feb-10 Mon	2.28	2.28	2.25	2.28	89,774	###	###	###	0.2
1997-Feb-07 Fri	###	2.28	###	2.28			90.8	90.8	0.2
1997-Feb-06 Thu	###	2.2	###	2.2	1,052,153	###	###	###	0.2
1997-Feb-05 Wed	###	2.2	###	2.2			###	###	0.2
1997-Feb-04 Tue	###	###	###	###			###	###	0.0
1997-Feb-03 Mon	2.22	2.23	###	###			10.5	10.5	0.0
1997-Jan-31 Fri	###	2.25	###	2.2			67.8	67.8	0.2
1997-Jan-30 Thu	###	###	###	###	311,840	0	###	###	0.0
1997-Jan-29 Wed	###	###	###	###			24.0	24.0	0.0
1997-Jan-28 Tue	###	###	###	###			77.4	77.4	0.0
1997-Jan-24 Fri	###	###	###	###	170,821	0	###	###	0.0
1997-Jan-23 Thu	###	###	###	###	181,870	0	78.9	78.9	0.0
1997-Jan-22 Wed	###	###	###	###			9.2	9.2	0.0
1997-Jan-21 Tue	2.173	2.173	###	###			28.4	28.4	0.0
1997-Jan-20 Mon	###	###	###	###			###	###	0.0
1997-Jan-17 Fri	2.2	2.2	###	###			23.2	23.2	0.0
1997-Jan-16 Thu	###	###	###	###	268,682	0	###	###	0.0
1997-Jan-15 Wed	###	###	###	###			23.8	23.8	0.0
1997-Jan-14 Tue	###	###	###	###	326,642	0	15.0	15.0	0.0
1997-Jan-13 Mon	2.2	2.22	###	###	285,944	###	###	###	0.0
1997-Jan-10 Fri	2.2	2.21	2.2	2.2			70.8	70.8	0.2
1997-Jan-09 Thu	2.178	2.21	2.178	2.2			76.0	76.0	0.2
1997-Jan-08 Wed	2.21	2.22	###	###			15.9	15.9	0.0
1997-Jan-07 Tue	2.24	2.24	2.22	2.22			###	###	0.2
1997-Jan-06 Mon	2.28	2.28	2.23	2.23			15.9	15.9	###
1997-Jan-03 Fri	2.22	2.22	2.22	2.22	5,152	###	76.6	76.6	0.2
1997-Jan-02 Thu	2.23	2.25	2.22	2.22	68,122	152,252	###	###	0.2
1996-Dec-31 Tue	2.23	2.23	2.23	2.23			63.6	63.6	###
1996-Dec-30 Mon	###	###	###	###			67.8	67.8	0.0
1996-Dec-24 Tue	2.25	###	2.25	###	9,380	10,552	###	###	0.0
1996-Dec-23 Mon	2.22	2.22	2.22	2.22	25,286	###	68.5	68.5	0.2
1996-Dec-20 Fri	###	2.22	###	2.2	196,149	217,725	###	###	0.2
1996-Dec-19 Thu	###	###	###	###			###	###	0.0
1996-Dec-18 Wed	2.2	2.2	###	2.2			###	###	0.2
1996-Dec-17 Tue	###	2.21	###	2.2			###	###	0.2
1996-Dec-16 Mon	2.28	2.28	2.2	2.2			###	###	0.2
1996-Dec-13 Fri	2.25	2.26	2.25	2.25			###	###	###
1996-Dec-12 Thu	2.26	2.27	2.25	2.27	63,058	###	###	###	0.2
1996-Dec-11 Wed	2.28	2.28	2.25	2.25			###	###	###
1996-Dec-10 Tue	###	###	2.25	2.25			11.3	11.3	###
1996-Dec-09 Mon	###	###	2.29	2.29	61,454	###	25.8	25.8	###
1996-Dec-06 Fri	###	2.41	2.27	2.27	143,556	335,921	15.8	15.8	0.2
1996-Dec-05 Thu	###	2.4	###	2.4	4,386,720	###	79.7	79.7	###
1996-Dec-04 Wed	###	###	###	###			72.1	72.1	0.0
1996-Dec-03 Tue	###	###	###	###			72.8	72.8	0.0
1996-Dec-02 Mon	2.4	2.41	2.4	2.41			73.5	73.5	0.2
1996-Nov-29 Fri	2.42	2.42	2.4	2.4			###	###	###
1996-Nov-28 Thu	2.48	2.48	2.42	2.42			10.5	10.5	0.2
1996-Nov-27 Wed	2.43	2.48	2.43	2.48			83.4	83.4	0.2
1996-Nov-26 Tue	2.44	2.47	2.43	2.43			###	###	###
1996-Nov-25 Mon	2.42	2.42	2.41	2.42			72.0	72.0	0.2
1996-Nov-22 Fri	###	2.42	###	2.4	96,587	116,870	79.5	79.5	###
1996-Nov-21 Thu	2.4	2.41	###	2.4			###	###	###
1996-Nov-20 Wed	2.4	2.41	2.4	2.41	19,979	48,049	67.6	67.6	0.2
1996-Nov-19 Tue	2.4	2.41	###	###			###	###	0.0
1996-Nov-18 Mon	###	2.4	###	###			###	###	0.0
1996-Nov-15 Fri	###	2.4	###	###			68.5	68.5	0.0
1996-Nov-14 Thu	###	2.4	###	2.4			###	###	###
1996-Nov-13 Wed	###	###	###	###	463,720	0	89.2	89.2	0.0
1996-Nov-12 Tue	###	###	###	###			75.1	75.1	0.0
1996-Nov-11 Mon	2.4	2.4	###	###			13.9	13.9	0.0
1996-Nov-07 Thu	2.42	2.45	2.42	2.44			82.6	82.6	0.2
1996-Nov-06 Wed	2.45	2.45	2.42	2.42			###	###	0.2
1996-Nov-05 Tue	2.45	2.45	2.45	2.45			71.4	71.4	0.2
1996-Nov-04 Mon	###	2.48	###	2.48	50,375	###	###	###	0.2
1996-Nov-01 Fri	2.4	2.44	2.4	2.4	125,020	302,548	71.5	71.5	###
1996-Oct-31 Thu	###	###	###	###			###	###	0.0
1996-Oct-30 Wed	###	###	###	###	117,350	0	66.8	66.8	0.0
1996-Oct-29 Tue	###	###	###	###	253,385	0	83.4	83.4	0.0
1996-Oct-28 Mon	###	###	###	###			###	###	0.0
1996-Oct-25 Fri	###	###	###	###	46,751	0	###	###	0.0
1996-Oct-24 Thu	###	###	###	###			###	###	0.0
1996-Oct-23 Wed	###	###	###	###			10.8	10.8	0.0
1996-Oct-22 Tue	2.45	2.45	2.4	2.4			###	###	###
1996-Oct-21 Mon	2.45	2.45	2.45	2.45			###	###	0.2
1996-Oct-18 Fri	2.46	2.47	2.45	2.45			###	###	0.2
1996-Oct-17 Thu	2.45	2.46	2.44	2.45			70.5	70.5	0.2
1996-Oct-16 Wed	2.5	2.5	2.45	2.45			12.5	12.5	0.2
1996-Oct-15 Tue	2.46	2.54	2.46	2.5			83.6	83.6	0.2
1996-Oct-14 Mon	2.45	2.46	2.42	2.46			###	###	0.2
1996-Oct-11 Fri	2.42	2.42	2.4	2.42			###	###	0.2
1996-Oct-10 Thu	2.4	2.41	2.4	2.4			###	###	###
1996-Oct-09 Wed	2.4	2.43	2.4	2.4			77.8	77.8	###
1996-Oct-08 Tue	2.56	2.56	2.4	2.4			2.1	2.1	###
1996-Oct-07 Mon	2.57	2.58	2.55	2.56			###	###	0.2
1996-Oct-04 Fri	2.56	2.58	2.55	2.56			###	###	0.2
1996-Oct-03 Thu	2.55	2.57	2.55	2.55			###	###	0.2
1996-Oct-02 Wed	2.48	2.55	2.48	2.55			###	###	0.2
1996-Oct-01 Tue	###	2.45	###	2.43			###	###	###
1996-Sep-30 Mon	2.4	2.43	2.4	2.43			###	###	###
1996-Sep-27 Fri	2.4	2.4	###	2.4			###	###	###
1996-Sep-26 Thu	###	2.4	###	2.4			79.9	79.9	###
1996-Sep-25 Wed	2.288	###	2.288	###			88.7	88.7	0.0
1996-Sep-24 Tue	###	###	2.27	2.28			###	###	0.2
1996-Sep-23 Mon	###	###	2.26	2.27			23.3	23.3	0.2
1996-Sep-20 Fri	2.27	###	2.26	###			###	###	0.0
1996-Sep-19 Thu	2.27	2.28	2.27	2.27			###	###	0.2
1996-Sep-18 Wed	2.29	2.29	2.27	2.27			###	###	0.2
1996-Sep-17 Tue	###	###	2.28	2.29			###	###	###
1996-Sep-16 Mon	###	###	2.28	###			75.2	75.2	0.0
1996-Sep-13 Fri	###	###	2.28	###			###	###	0.0
1996-Sep-12 Thu	###	###	2.27	2.29			###	###	###
1996-Sep-11 Wed	2.29	###	2.28	###			###	###	0.0
1996-Sep-10 Tue	2.24	###	2.24	###			92.5	92.5	0.0
1996-Sep-09 Mon	2.25	2.25	2.23	2.24			###	###	###
1996-Sep-06 Fri	2.26	2.26	2.23	2.23			14.7	14.7	###
1996-Sep-05 Thu	2.26	2.28	2.26	2.28			###	###	0.2
1996-Sep-04 Wed	###	###	2.28	###			###	###	0.0
1996-Sep-03 Tue	###	###	2.28	###			###	###	0.0
1996-Sep-02 Mon	###	###	###	###			21.7	21.7	0.0
1996-Aug-30 Fri	###	###	###	###			###	###	0.0
1996-Aug-29 Thu	###	###	###	###			20.7	20.7	0.0
1996-Aug-28 Wed	###	###	###	###			76.4	76.4	0.0
1996-Aug-27 Tue	###	###	###	###			76.0	76.0	0.0
1996-Aug-26 Mon	###	###	###	###			###	###	0.0
1996-Aug-23 Fri	2.41	2.41	###	###			21.1	21.1	0.0
1996-Aug-22 Thu	2.42	2.43	2.4	2.41			25.2	25.2	0.2
1996-Aug-21 Wed	2.43	2.44	2.42	2.43			62.5	62.5	###
1996-Aug-20 Tue	2.42	2.44	2.42	2.43			72.1	72.1	###
1996-Aug-19 Mon	2.45	2.45	2.4	2.42			###	###	0.2
1996-Aug-16 Fri	2.42	2.47	2.42	2.47			82.7	82.7	###
1996-Aug-15 Thu	###	2.53	2.46	2.46			###	###	0.2
1996-Aug-14 Wed	2.4	2.5	2.4	2.5			###	###	0.2
1996-Aug-13 Tue	###	2.42	###	2.42			84.7	84.7	0.2
1996-Aug-12 Mon	###	###	###	###			78.5	78.5	0.0
1996-Aug-09 Fri	###	###	###	###			###	###	0.0
1996-Aug-08 Thu	###	###	###	###			###	###	0.0
1996-Aug-07 Wed	2.24	2.29	2.23	2.29			90.7	90.7	###
1996-Aug-06 Tue	2.22	2.24	2.21	2.24			83.0	83.0	###
1996-Aug-05 Mon	###	2.22	###	2.22			89.3	89.3	0.2
1996-Aug-02 Fri	###	###	###	###			###	###	0.0
1996-Aug-01 Thu	###	###	###	###			18.9	18.9	0.0
1996-Jul-31 Wed	###	###	###	###			12.4	12.4	0.0
1996-Jul-30 Tue	###	###	###	###			80.2	80.2	0.0
1996-Jul-29 Mon	###	###	###	###			###	###	0.0
1996-Jul-26 Fri	2.23	2.23	###	###			###	###	0.0
1996-Jul-25 Thu	###	###	###	###			###	###	0.0
1996-Jul-24 Wed	###	2.2	###	###			83.7	83.7	0.0
1996-Jul-23 Tue	###	2.2	###	###			78.9	78.9	0.0
1996-Jul-22 Mon	###	2.2	###	2.2			###	###	0.2
1996-Jul-19 Fri	2.2	2.2	###	2.2			64.4	64.4	0.2
1996-Jul-18 Thu	###	###	###	###			79.7	79.7	0.0
1996-Jul-17 Wed	###	###	###	###			###	###	0.0
1996-Jul-16 Tue	2.22	2.22	###	###			###	###	0.0
1996-Jul-15 Mon	2.24	2.24	2.22	2.22			###	###	0.2
1996-Jul-12 Fri	2.25	2.25	2.23	2.24			###	###	###
1996-Jul-11 Thu	###	###	2.29	2.29			###	###	###
1996-Jul-10 Wed	2.25	2.29	2.25	2.29			87.9	87.9	###
1996-Jul-09 Tue	2.24	2.25	2.24	2.25			77.6	77.6	###
1996-Jul-08 Mon	2.24	2.25	2.2	2.24			83.3	83.3	###
1996-Jul-05 Fri	###	###	###	###			###	###	0.0
1996-Jul-04 Thu	###	###	###	###			###	###	0.0
1996-Jul-03 Wed	###	###	###	###			84.1	84.1	0.0
1996-Jul-02 Tue	2.25	###	2.25	###			###	###	0.0
1996-Jul-01 Mon	###	###	2.25	2.25			5.3	5.3	###