(ASB) AUSTAL LIMITED Daily Prices Page 11

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

_{Currently Mon 25-Dec-29 10:04:02 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ASB) AUSTAL LIMITED Daily Prices Page 11...

TOC Company Info for ASB Limits

Company Details for (ASB) AUSTAL LIMITED

Listing Code	ASB
Listing Name	AUSTAL LIMITED
GICS Sector	Capital Goods
ISIN Name	AUSTAL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ASB3

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

ASB 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	0.45	1	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ASB Bottom

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

End of day Prices (full format),

600 Days for (ASB) AUSTAL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2002-Jan-16 Wed	###	###	1.28	###			###	###	0.0
2002-Jan-15 Tue	###	###	###	###	304,987	0	###	###	0.0
2002-Jan-14 Mon	###	###	###	###	1,237,158	0	16.4	16.4	0.0
2002-Jan-11 Fri	###	###	###	###	224,374	0	25.9	25.9	0.0
2002-Jan-10 Thu	###	1.4	###	###			73.0	73.0	0.0
2002-Jan-09 Wed	###	###	###	###	543,628	0	85.2	85.2	0.0
2002-Jan-08 Tue	###	###	###	###	295,351	0	69.3	69.3	0.0
2002-Jan-07 Mon	###	###	###	###			83.4	83.4	0.0
2002-Jan-04 Fri	1.29	###	1.29	1.29			###	###	0.1
2002-Jan-03 Thu	1.29	1.29	1.28	1.29	54,458	69,978	74.0	74.0	0.1
2002-Jan-02 Wed	1.28	1.29	1.28	1.29	24,047	###	69.6	69.6	0.1
2001-Dec-31 Mon	1.29	1.29	1.27	1.29			74.7	74.7	0.1
2001-Dec-28 Fri	###	###	1.29	1.29			17.9	17.9	0.1
2001-Dec-27 Thu	1.323	1.323	1.29	###			###	###	0.0
2001-Dec-24 Mon	###	###	###	###	52,880	0	19.9	19.9	0.0
2001-Dec-21 Fri	###	###	###	###			###	###	0.0
2001-Dec-20 Thu	###	###	###	###			86.2	86.2	0.0
2001-Dec-19 Wed	###	###	###	###			###	###	0.0
2001-Dec-18 Tue	###	###	1.28	###			70.2	70.2	0.0
2001-Dec-17 Mon	###	###	###	###			25.9	25.9	0.0
2001-Dec-14 Fri	###	###	###	###	348,474	0	###	###	0.0
2001-Dec-13 Thu	1.326	###	###	###			###	###	0.0
2001-Dec-12 Wed	1.27	###	1.27	###			###	###	0.0
2001-Dec-11 Tue	1.29	1.29	1.26	1.28			###	###	###
2001-Dec-10 Mon	1.26	###	1.25	1.27			76.5	76.5	###
2001-Dec-07 Fri	1.29	1.29	1.25	1.25			11.4	11.4	###
2001-Dec-06 Thu	1.28	1.29	1.28	1.29			80.4	80.4	0.1
2001-Dec-05 Wed	1.29	###	1.28	1.29			###	###	0.1
2001-Dec-04 Tue	###	###	1.28	1.29	183,485	###	###	###	0.1
2001-Dec-03 Mon	###	###	###	###	125,850	0	12.8	12.8	0.0
2001-Nov-30 Fri	###	###	###	###			###	###	0.0
2001-Nov-29 Thu	###	###	###	###	666,228	0	28.8	28.8	0.0
2001-Nov-28 Wed	###	###	###	###			###	###	0.0
2001-Nov-27 Tue	1.28	###	1.27	###	731,857	464,729	###	###	0.0
2001-Nov-26 Mon	1.28	###	1.27	1.27	336,953	###	28.3	28.3	###
2001-Nov-23 Fri	1.27	1.28	1.26	1.26	449,322	###	21.3	21.3	###
2001-Nov-22 Thu	1.29	###	1.27	1.27			16.8	16.8	###
2001-Nov-21 Wed	1.22	###	1.22	1.29	1,667,284	1,017,043	93.5	93.5	0.1
2001-Nov-20 Tue	1.22	1.23	1.21	1.21	4,286,177	###	###	###	###
2001-Nov-19 Mon	1.22	1.23	1.22	1.22			64.4	64.4	0.1
2001-Nov-16 Fri	1.24	1.24	1.2	1.2	254,540	###	###	###	0.1
2001-Nov-15 Thu	1.21	1.24	1.21	1.23			81.0	81.0	0.1
2001-Nov-14 Wed	1.2	1.21	###	1.2			67.1	67.1	0.1
2001-Nov-13 Tue	1.2	1.2	###	1.2	381,550	###	###	###	0.1
2001-Nov-12 Mon	1.23	1.23	1.21	1.22	184,152	###	26.8	26.8	0.1
2001-Nov-09 Fri	1.22	1.23	1.22	1.22			69.1	69.1	0.1
2001-Nov-08 Thu	1.23	1.23	1.21	1.21			16.5	16.5	###
2001-Nov-07 Wed	1.23	1.24	1.23	1.23			74.3	74.3	0.1
2001-Nov-06 Tue	1.23	1.23	1.21	1.23	63,545	77,524	###	###	0.1
2001-Nov-05 Mon	1.23	1.24	1.21	1.23			###	###	0.1
2001-Nov-02 Fri	1.23	1.23	1.22	1.22	121,759	149,154	###	###	0.1
2001-Nov-01 Thu	1.24	1.24	1.21	1.21	187,687	###	14.3	14.3	###
2001-Oct-31 Wed	1.22	1.23	1.21	1.22			71.9	71.9	0.1
2001-Oct-30 Tue	1.26	1.26	1.22	1.22			12.1	12.1	0.1
2001-Oct-29 Mon	1.25	1.28	1.25	1.26	676,587	855,882	74.9	74.9	###
2001-Oct-26 Fri	###	1.26	###	###	620,850	###	###	###	0.0
2001-Oct-25 Thu	1.21	1.27	1.21	1.23			###	###	0.1
2001-Oct-24 Wed	###	1.21	###	1.2			86.3	86.3	0.1
2001-Oct-23 Tue	###	###	###	###	557,640	0	###	###	0.0
2001-Oct-22 Mon	###	###	###	###			###	###	0.0
2001-Oct-19 Fri	###	###	###	###	506,370	0	###	###	0.0
2001-Oct-18 Thu	###	###	###	###			###	###	0.0
2001-Oct-17 Wed	###	1.2	###	###			67.0	67.0	0.0
2001-Oct-16 Tue	1.129	###	###	###			###	###	0.0
2001-Oct-15 Mon	###	###	###	###	1,052,750	0	###	###	0.0
2001-Oct-12 Fri	###	###	###	###	42,245	0	###	###	0.0
2001-Oct-11 Thu	###	###	###	###	130,927	0	24.3	24.3	0.0
2001-Oct-10 Wed	###	###	###	###	87,185	0	72.8	72.8	0.0
2001-Oct-09 Tue	###	###	###	###	47,187	0	20.7	20.7	0.0
2001-Oct-08 Mon	###	###	###	###			###	###	0.0
2001-Oct-05 Fri	###	###	###	###	96,578	0	73.4	73.4	0.0
2001-Oct-04 Thu	###	###	###	###			###	###	0.0
2001-Oct-03 Wed	###	###	###	###			73.4	73.4	0.0
2001-Oct-02 Tue	###	###	###	###			###	###	0.0
2001-Oct-01 Mon	###	###	###	###	169,447	0	###	###	0.0
2001-Sep-28 Fri	###	###	###	###			61.2	61.2	0.0
2001-Sep-27 Thu	###	###	###	###	871,080	0	25.5	25.5	0.0
2001-Sep-26 Wed	###	###	###	###	428,175	0	80.3	80.3	0.0
2001-Sep-25 Tue	1.023	1.023	###	###			###	###	0.0
2001-Sep-24 Mon	###	###	1	1	51,950	25,975	###	###	###
2001-Sep-21 Fri	###	###	###	###	73,551	0	75.6	75.6	0.0
2001-Sep-20 Thu	###	###	###	###			82.5	82.5	0.0
2001-Sep-19 Wed	1	###	1	###			###	###	0.0
2001-Sep-18 Tue	###	###	###	###			###	###	0.0
2001-Sep-17 Mon	###	###	###	###			13.2	13.2	0.0
2001-Sep-14 Fri	###	###	###	###			38.9	38.9	0.0
2001-Sep-13 Thu	###	###	###	###	32,373	0	###	###	0.0
2001-Sep-12 Wed	###	###	1	###	89,172	44,586	23.0	23.0	0.0
2001-Sep-11 Tue	###	###	###	###			70.7	70.7	0.0
2001-Sep-10 Mon	###	###	###	###			###	###	0.0
2001-Sep-07 Fri	###	###	###	###			###	###	0.0
2001-Sep-06 Thu	###	###	###	###	188,055	0	###	###	0.0
2001-Sep-05 Wed	###	###	###	###	51,028	0	82.5	82.5	0.0
2001-Sep-04 Tue	###	###	###	###			###	###	0.0
2001-Sep-03 Mon	1.146	###	###	###			###	###	0.0
2001-Aug-31 Fri	###	###	###	###			71.3	71.3	0.0
2001-Aug-30 Thu	###	###	###	###	45,859	0	###	###	0.0
2001-Aug-29 Wed	1.2	1.2	###	###	46,520	###	13.1	13.1	0.0
2001-Aug-28 Tue	1.2	1.2	###	###			###	###	0.0
2001-Aug-27 Mon	###	1.21	###	1.2			###	###	0.1
2001-Aug-24 Fri	1.2	1.22	###	###	35,379	21,581	24.7	24.7	0.0
2001-Aug-23 Thu	###	1.21	###	1.2			###	###	0.1
2001-Aug-22 Wed	###	1.2	###	###			96.2	96.2	0.0
2001-Aug-21 Tue	1.251	1.251	###	###			###	###	0.0
2001-Aug-20 Mon	1.24	1.27	1.23	1.24	215,559	269,448	81.0	81.0	0.1
2001-Aug-17 Fri	1.23	1.24	1.23	1.23			###	###	0.1
2001-Aug-16 Thu	###	1.22	###	1.22	124,958	76,224	90.2	90.2	0.1
2001-Aug-15 Wed	1.2	1.2	###	###			21.9	21.9	0.0
2001-Aug-14 Tue	###	1.2	###	1.2			###	###	0.1
2001-Aug-13 Mon	1.22	1.22	###	###			###	###	0.0
2001-Aug-10 Fri	1.157	1.22	###	1.2			91.7	91.7	0.1
2001-Aug-09 Thu	###	###	###	###			###	###	0.0
2001-Aug-08 Wed	###	###	###	###			14.7	14.7	0.0
2001-Aug-07 Tue	###	###	###	###			###	###	0.0
2001-Aug-06 Mon	1.22	1.22	###	###			10.9	10.9	0.0
2001-Aug-03 Fri	1.22	1.22	###	1.22			71.8	71.8	0.1
2001-Aug-02 Thu	1.21	1.23	1.2	1.22	115,172	###	73.2	73.2	0.1
2001-Aug-01 Wed	1.23	1.23	1.2	1.2			16.9	16.9	0.1
2001-Jul-30 Mon	###	###	###	###			###	###	0.0
2001-Jul-27 Fri	###	###	###	###			###	###	0.0
2001-Jul-26 Thu	###	###	###	###	14,155	0	###	###	0.0
2001-Jul-25 Wed	###	###	###	###			14.5	14.5	0.0
2001-Jul-24 Tue	1.22	1.22	###	###	73,350	44,743	20.4	20.4	0.0
2001-Jul-23 Mon	1.23	1.23	1.2	1.2	57,024	69,284	###	###	0.1
2001-Jul-20 Fri	1.241	1.25	1.24	1.24	164,550	###	###	###	0.1
2001-Jul-19 Thu	1.24	1.24	1.24	1.24			73.2	73.2	0.1
2001-Jul-18 Wed	1.24	1.24	1.23	1.24			###	###	0.1
2001-Jul-17 Tue	1.24	1.24	1.24	1.24			74.5	74.5	0.1
2001-Jul-16 Mon	1.23	1.24	1.22	1.24			###	###	0.1
2001-Jul-13 Fri	1.23	1.25	1.23	1.25			81.9	81.9	###
2001-Jul-12 Thu	1.25	1.25	1.25	1.25	0				###
2001-Jul-11 Wed	1.25	1.25	1.23	1.25			###	###	###
2001-Jul-10 Tue	1.243	1.25	1.2	1.25			###	###	###
2001-Jul-09 Mon	1.251	1.251	1.25	1.25			###	###	###
2001-Jul-06 Fri	1.25	1.25	1.24	1.25			73.4	73.4	###
2001-Jul-05 Thu	1.24	1.25	1.2	1.2			###	###	0.1
2001-Jul-04 Wed	1.22	###	1.22	1.25			###	###	###
2001-Jul-03 Tue	###	1.29	###	1.2	55,540	35,823	###	###	0.1
2001-Jul-02 Mon	1	1	1	1	0				###
2001-Jun-29 Fri	1	###	1	1	67,489	33,744	###	###	###
2001-Jun-28 Thu	1	###	1	1	27,785	###	###	###	###
2001-Jun-27 Wed	###	###	###	###			###	###	0.0
2001-Jun-26 Tue	###	1	###	###			71.4	71.4	0.0
2001-Jun-25 Mon	###	1	###	1			78.0	78.0	###
2001-Jun-22 Fri	1	1	1	1			65.5	65.5	###
2001-Jun-21 Thu	###	###	###	###	10,882	0	###	###	0.0
2001-Jun-20 Wed	###	###	###	###			###	###	0.0
2001-Jun-19 Tue	###	1	###	###	83,280	41,640	###	###	0.0
2001-Jun-18 Mon	1	1	###	###			###	###	0.0
2001-Jun-15 Fri	###	###	1	1			###	###	###
2001-Jun-14 Thu	###	###	###	###			###	###	0.0
2001-Jun-13 Wed	###	###	###	###			###	###	0.0
2001-Jun-12 Tue	###	###	1	###			22.6	22.6	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###	12,250	0	71.7	71.7	0.0
2001-Jun-07 Thu	###	###	###	###	18,750	0	###	###	0.0
2001-Jun-06 Wed	###	###	###	###			###	###	0.0
2001-Jun-05 Tue	###	###	###	###			###	###	0.0
2001-Jun-04 Mon	###	###	###	###			21.3	21.3	0.0
2001-Jun-01 Fri	###	###	###	###	12,959	0	###	###	0.0
2001-May-31 Thu	1.22	1.22	1.2	1.22			74.1	74.1	0.1
2001-May-30 Wed	1.22	1.22	1.22	1.22			###	###	0.1
2001-May-29 Tue	1.21	1.25	1.21	1.21	3,650	4,489	74.5	74.5	###
2001-May-28 Mon	1.2	1.21	1.2	1.2			###	###	0.1
2001-May-25 Fri	###	1.2	###	1.2			###	###	0.1
2001-May-24 Thu	###	1.2	###	###			92.8	92.8	0.0
2001-May-23 Wed	###	###	###	###	2,082,124	0	###	###	0.0
2001-May-22 Tue	###	###	###	###			###	###	0.0
2001-May-21 Mon	###	###	###	###	20,029	0	28.5	28.5	0.0
2001-May-18 Fri	###	###	###	###			20.1	20.1	0.0
2001-May-17 Thu	###	###	###	###			###	###	0.0
2001-May-16 Wed	###	###	###	###	11,529	0	28.8	28.8	0.0
2001-May-15 Tue	###	###	###	###	63,071	0	24.4	24.4	0.0
2001-May-14 Mon	###	###	###	###	15,959	0	###	###	0.0
2001-May-11 Fri	###	###	###	###	51,571	0	26.6	26.6	0.0
2001-May-10 Thu	###	###	###	###			68.7	68.7	0.0
2001-May-09 Wed	###	###	###	###	111,024	0	###	###	0.0
2001-May-08 Tue	###	###	###	###			31.1	31.1	0.0
2001-May-07 Mon	###	###	###	###	36,256	0	73.3	73.3	0.0
2001-May-04 Fri	###	###	###	###			75.0	75.0	0.0
2001-May-03 Thu	###	###	###	###			19.8	19.8	0.0
2001-May-02 Wed	###	###	###	###			27.7	27.7	0.0
2001-May-01 Tue	###	###	###	###	0				0.0
2001-Apr-30 Mon	###	###	1	###			89.2	89.2	0.0
2001-Apr-27 Fri	###	###	###	###	0				0.0
2001-Apr-26 Thu	###	###	###	###			26.3	26.3	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###			###	###	0.0
2001-Apr-23 Mon	###	###	###	###			76.4	76.4	0.0
2001-Apr-20 Fri	###	###	###	###	0				0.0
2001-Apr-19 Thu	1.2	1.2	###	###			22.2	22.2	0.0
2001-Apr-18 Wed	1.2	1.2	1.2	1.2			66.6	66.6	0.1
2001-Apr-17 Tue	1.2	1.2	1.2	1.2			76.6	76.6	0.1
2001-Apr-16 Mon	1.2	1.2	1.2	1.2	0				0.1
2001-Apr-13 Fri	1.2	1.2	1.2	1.2	0				0.1
2001-Apr-12 Thu	1.2	1.2	1.2	1.2			###	###	0.1
2001-Apr-11 Wed	###	1.2	###	1.2			###	###	0.1
2001-Apr-10 Tue	###	###	###	###			81.7	81.7	0.0
2001-Apr-09 Mon	1.2	1.21	###	###	36,750	###	###	###	0.0
2001-Apr-06 Fri	1.22	1.22	###	###	192,858	117,643	###	###	0.0
2001-Apr-05 Thu	1.2	1.23	1.2	1.22	105,320	###	###	###	0.1
2001-Apr-04 Wed	###	1.24	###	###			87.8	87.8	0.0
2001-Apr-03 Tue	###	###	###	###			###	###	0.0
2001-Apr-02 Mon	###	###	###	###	18,572	0	6.4	6.4	0.0
2001-Mar-30 Fri	###	###	###	###			###	###	0.0
2001-Mar-29 Thu	###	###	###	###			###	###	0.0
2001-Mar-28 Wed	1.2	1.2	###	###			###	###	0.0
2001-Mar-27 Tue	1.2	1.2	1.2	1.2			70.0	70.0	0.1
2001-Mar-26 Mon	1.23	1.24	1.2	1.2	21,379	26,082	###	###	0.1
2001-Mar-23 Fri	1.2	1.2	1.2	1.2			75.5	75.5	0.1
2001-Mar-22 Thu	1.2	1.23	1.2	1.23	870	1,057	89.6	89.6	0.1
2001-Mar-21 Wed	1.2	1.2	1.2	1.2			73.0	73.0	0.1
2001-Mar-20 Tue	1.2	1.22	1.2	1.22	6,470	7,828	79.6	79.6	0.1
2001-Mar-19 Mon	1.2	1.24	1.2	1.24			92.4	92.4	0.1
2001-Mar-16 Fri	1.24	1.24	###	###			###	###	0.0
2001-Mar-15 Thu	1.22	1.23	1.22	1.22			###	###	0.1
2001-Mar-14 Wed	1.22	1.23	1.2	1.23			75.3	75.3	0.1
2001-Mar-13 Tue	1.25	1.25	1.23	1.23			###	###	0.1
2001-Mar-12 Mon	###	###	1.23	1.23			7.8	7.8	0.1
2001-Mar-09 Fri	1.25	###	1.25	###	6,386	###	94.1	94.1	0.0
2001-Mar-08 Thu	1.21	1.25	1.21	1.25	30,376	###	###	###	###
2001-Mar-07 Wed	1.244	1.244	###	###			###	###	0.0
2001-Mar-06 Tue	1.25	1.25	1.23	1.23			22.0	22.0	0.1
2001-Mar-05 Mon	1.25	###	1.25	1.28			90.0	90.0	###
2001-Mar-02 Fri	###	###	###	###			###	###	0.0
2001-Mar-01 Thu	###	###	###	###			70.5	70.5	0.0
2001-Feb-28 Wed	1.4	1.4	1.4	1.4	3,550	4,970	###	###	###
2001-Feb-27 Tue	1.41	1.43	###	1.4			###	###	###
2001-Feb-26 Mon	1.4	1.43	1.4	1.43			###	###	0.1
2001-Feb-23 Fri	1.4	1.43	1.4	1.4	31,550	44,643	68.9	68.9	###
2001-Feb-22 Thu	1.5	1.5	1.4	1.4	18,750	27,187	5.3	5.3	###
2001-Feb-21 Wed	1.53	1.53	1.47	1.5			21.8	21.8	0.1
2001-Feb-20 Tue	1.55	1.55	1.55	1.55			69.8	69.8	###
2001-Feb-19 Mon	1.59	1.59	1.59	1.59			77.3	77.3	###
2001-Feb-16 Fri	1.56	1.59	1.53	1.59			###	###	###
2001-Feb-15 Thu	1.58	1.58	1.55	1.55	22,150	###	###	###	###
2001-Feb-14 Wed	###	###	1.56	###			18.4	18.4	0.0
2001-Feb-13 Tue	###	###	###	###			32.0	32.0	0.0
2001-Feb-12 Mon	###	###	###	###			###	###	0.0
2001-Feb-09 Fri	###	###	###	###			###	###	0.0
2001-Feb-08 Thu	###	###	###	###			###	###	0.0
2001-Feb-07 Wed	###	###	###	###	11,770	0	76.7	76.7	0.0
2001-Feb-06 Tue	###	###	###	###			84.4	84.4	0.0
2001-Feb-02 Fri	###	###	###	###			###	###	0.0
2001-Jan-31 Wed	###	###	###	###			32.8	32.8	0.0
2001-Jan-30 Tue	###	###	###	###	4,780	0	###	###	0.0
2001-Jan-29 Mon	1.57	1.59	1.57	1.59			###	###	###
2001-Jan-25 Thu	###	###	1.57	1.57			###	###	0.1
2001-Jan-24 Wed	1.55	###	1.55	###			91.6	91.6	0.0
2001-Jan-23 Tue	1.45	1.5	1.45	1.5			###	###	0.1
2001-Jan-22 Mon	###	1.44	###	1.44			80.0	80.0	0.1
2001-Jan-19 Fri	1.42	1.44	1.41	1.42			###	###	###
2001-Jan-18 Thu	1.45	1.45	###	###			###	###	0.0
2001-Jan-17 Wed	1.47	1.49	1.47	1.48			70.6	70.6	0.1
2001-Jan-16 Tue	1.57	1.57	1.41	1.5			###	###	0.1
2001-Jan-15 Mon	1.57	1.57	1.57	1.57			###	###	0.1
2001-Jan-12 Fri	###	###	###	###			###	###	0.0
2001-Jan-11 Thu	###	###	###	###			12.5	12.5	0.0
2001-Jan-10 Wed	###	1.7	###	1.7	28,750	###	74.6	74.6	###
2001-Jan-09 Tue	1.7	1.7	1.7	1.7	4,088	6,949	74.4	74.4	###
2001-Jan-08 Mon	1.7	1.7	1.7	1.7			73.7	73.7	###
2001-Jan-05 Fri	1.75	1.75	1.75	1.75			###	###	0.1
2001-Jan-04 Thu	1.79	1.79	1.79	1.79			###	###	0.1
2001-Jan-03 Wed	1.74	1.8	###	1.8			93.3	93.3	0.1
2001-Jan-01 Mon	1.72	1.8	1.72	1.8	9,175	16,148	89.3	89.3	0.1
2000-Dec-29 Fri	1.72	1.8	1.72	1.8	9,175	16,148	89.3	89.3	0.1
2000-Dec-28 Thu	1.72	1.78	1.72	1.78			93.1	93.1	0.1
2000-Dec-27 Wed	1.77	1.77	1.77	1.77			67.5	67.5	###
2000-Dec-26 Tue	1.7	1.73	###	1.73			###	###	###
2000-Dec-25 Mon	1.7	1.73	###	1.73			###	###	###
2000-Dec-22 Fri	1.7	1.73	###	1.73			###	###	###
2000-Dec-21 Thu	1.74	1.74	1.73	1.73			###	###	###
2000-Dec-20 Wed	1.75	1.75	1.74	1.74			###	###	0.1
2000-Dec-19 Tue	1.81	1.81	1.77	1.77			22.0	22.0	###
2000-Dec-18 Mon	1.81	1.81	1.81	1.81			74.6	74.6	###
2000-Dec-15 Fri	1.81	1.81	1.79	1.81	18,259	###	80.1	80.1	###
2000-Dec-14 Thu	1.81	1.86	1.8	1.84	55,159	100,940	83.2	83.2	###
2000-Dec-13 Wed	1.85	1.86	1.83	1.86	23,758	###	###	###	0.1
2000-Dec-12 Tue	1.86	1.86	1.85	1.85	24,371	###	###	###	0.1
2000-Dec-11 Mon	1.86	1.89	1.8	1.86	134,970	###	###	###	0.1
2000-Dec-08 Fri	1.73	1.81	1.73	1.76			83.3	83.3	0.1
2000-Dec-07 Thu	1.7	1.74	###	1.74			87.2	87.2	0.1
2000-Dec-06 Wed	###	###	###	###			###	###	0.0
2000-Dec-05 Tue	1.7	1.7	###	1.7			###	###	###
2000-Dec-04 Mon	1.75	1.75	1.75	1.75	1,750	###	72.1	72.1	0.1
2000-Dec-01 Fri	1.71	1.75	1.71	1.75			84.7	84.7	0.1
2000-Nov-30 Thu	1.85	1.85	1.77	1.82	83,823	###	###	###	###
2000-Nov-29 Wed	###	###	1.84	1.86			###	###	0.1
2000-Nov-28 Tue	1.85	###	1.85	###	79,150	###	###	###	0.0
2000-Nov-27 Mon	1.74	1.83	1.74	1.83	40,720	72,685	94.4	94.4	###
2000-Nov-24 Fri	###	1.7	###	1.7	37,583	31,945	###	###	###
2000-Nov-23 Thu	###	1.7	###	1.7	61,657	###	###	###	###
2000-Nov-22 Wed	###	###	###	###	211,870	0	72.3	72.3	0.0
2000-Nov-21 Tue	###	###	###	###	8,970	0	###	###	0.0
2000-Nov-20 Mon	###	###	###	###	91,372	0	###	###	0.0
2000-Nov-17 Fri	###	###	###	###			###	###	0.0
2000-Nov-16 Thu	###	###	###	###			###	###	0.0
2000-Nov-15 Wed	###	###	###	###			69.2	69.2	0.0
2000-Nov-13 Mon	###	1.8	###	###			###	###	0.0
2000-Nov-10 Fri	###	###	###	###			###	###	0.0
2000-Nov-09 Thu	###	###	###	###			###	###	0.0
2000-Nov-08 Wed	###	###	###	###			72.9	72.9	0.0
2000-Nov-07 Tue	###	###	###	###	35,653	0	23.2	23.2	0.0
2000-Nov-06 Mon	###	###	###	###			79.9	79.9	0.0
2000-Nov-03 Fri	###	###	###	###	450	0	###	###	0.0
2000-Nov-02 Thu	###	###	###	###			67.0	67.0	0.0
2000-Nov-01 Wed	###	###	###	###	28,620	0	###	###	0.0
2000-Oct-31 Tue	###	###	###	###			###	###	0.0
2000-Oct-30 Mon	###	###	###	###			###	###	0.0
2000-Oct-27 Fri	###	###	###	###			68.9	68.9	0.0
2000-Oct-26 Thu	###	###	###	###			###	###	0.0
2000-Oct-25 Wed	###	###	###	###			###	###	0.0
2000-Oct-24 Tue	###	###	###	###			###	###	0.0
2000-Oct-23 Mon	###	###	1.59	###	12,352	###	###	###	0.0
2000-Oct-20 Fri	###	###	###	###			23.1	23.1	0.0
2000-Oct-19 Thu	###	###	###	###	14,125	0	###	###	0.0
2000-Oct-18 Wed	###	###	###	###			73.1	73.1	0.0
2000-Oct-17 Tue	1.56	###	1.55	1.55			###	###	###
2000-Oct-16 Mon	1.58	###	1.55	###			###	###	0.0
2000-Oct-13 Fri	###	###	###	###			68.6	68.6	0.0
2000-Oct-12 Thu	1.55	###	1.55	###	86,175	66,785	###	###	0.0
2000-Oct-11 Wed	###	###	###	###	23,825	0	71.8	71.8	0.0
2000-Oct-10 Tue	###	###	###	###			###	###	0.0
2000-Oct-09 Mon	###	###	###	###			###	###	0.0
2000-Oct-06 Fri	###	###	###	###	11,653	0	###	###	0.0
2000-Oct-05 Thu	###	###	###	###			69.3	69.3	0.0
2000-Oct-04 Wed	###	###	###	###	67,625	0	82.7	82.7	0.0
2000-Oct-03 Tue	###	###	###	###			92.9	92.9	0.0
2000-Sep-28 Thu	###	1.7	###	1.7			85.7	85.7	###
2000-Sep-27 Wed	###	###	###	###	14,850	0	###	###	0.0
2000-Sep-26 Tue	###	###	###	###	18,250	0	###	###	0.0
2000-Sep-25 Mon	###	###	###	###			26.9	26.9	0.0
2000-Sep-22 Fri	###	###	1.51	###			###	###	0.0
2000-Sep-21 Thu	###	###	###	###			76.3	76.3	0.0
2000-Sep-20 Wed	###	###	###	###			23.8	23.8	0.0
2000-Sep-19 Tue	###	1.7	###	###			###	###	0.0
2000-Sep-18 Mon	###	###	###	###			29.3	29.3	0.0
2000-Sep-15 Fri	1.7	1.7	###	1.7			70.3	70.3	###
2000-Sep-14 Thu	1.75	1.75	1.75	1.75	3,985	6,973	###	###	0.1
2000-Sep-13 Wed	1.75	1.75	1.75	1.75			###	###	0.1
2000-Sep-12 Tue	1.84	1.84	1.82	1.82			###	###	###
2000-Sep-11 Mon	1.82	1.82	1.82	1.82			###	###	###
2000-Sep-08 Fri	1.82	1.82	1.82	1.82			69.5	69.5	###
2000-Sep-07 Thu	1.8	1.85	1.8	1.85			89.1	89.1	0.1
2000-Sep-06 Wed	1.75	1.77	1.75	1.76	12,920	###	###	###	0.1
2000-Sep-05 Tue	###	###	1.7	1.7			###	###	###
2000-Sep-04 Mon	1.85	1.85	1.8	1.8	13,580	24,783	###	###	0.1
2000-Sep-01 Fri	1.88	1.88	1.85	1.85	22,340	###	###	###	0.1
2000-Aug-31 Thu	1.88	1.88	1.88	1.88			76.9	76.9	0.1
2000-Aug-29 Tue	###	###	1.88	###			###	###	0.0
2000-Aug-28 Mon	###	###	###	###	53,483	0	36.3	36.3	0.0
2000-Aug-25 Fri	###	###	###	###			###	###	0.0
2000-Aug-24 Thu	###	###	###	###			###	###	0.0
2000-Aug-23 Wed	###	###	###	###			84.7	84.7	0.0
2000-Aug-22 Tue	###	###	###	###			30.4	30.4	0.0
2000-Aug-21 Mon	###	###	###	###	303,080	0	###	###	0.0
2000-Aug-18 Fri	###	###	###	###			###	###	0.0
2000-Aug-17 Thu	###	###	###	###			###	###	0.0
2000-Aug-16 Wed	###	###	###	###			88.0	88.0	0.0
2000-Aug-15 Tue	1.825	###	1.825	###			###	###	0.0
2000-Aug-14 Mon	###	###	###	###			###	###	0.0
2000-Aug-11 Fri	###	###	###	###			25.7	25.7	0.0
2000-Aug-10 Thu	###	###	###	###			70.0	70.0	0.0
2000-Aug-09 Wed	###	###	###	###			###	###	0.0
2000-Aug-07 Mon	###	###	###	###			###	###	0.0
2000-Aug-04 Fri	1.86	###	1.86	###			83.6	83.6	0.0
2000-Aug-03 Thu	###	###	1.86	1.89			###	###	###
2000-Aug-02 Wed	###	###	1.85	###			###	###	0.0
2000-Aug-01 Tue	1.85	1.88	1.83	1.88			79.8	79.8	0.1
2000-Jul-31 Mon	###	###	###	###			68.6	68.6	0.0
2000-Jul-28 Fri	1.81	1.85	1.81	1.85	164,882	###	###	###	0.1
2000-Jul-27 Thu	1.8	1.81	1.8	1.8			76.0	76.0	0.1
2000-Jul-26 Wed	1.83	1.83	1.78	1.8			###	###	0.1
2000-Jul-25 Tue	1.881	1.881	1.85	1.85	36,029	###	###	###	0.1
2000-Jul-24 Mon	1.88	1.88	1.88	1.88			71.0	71.0	0.1
2000-Jul-21 Fri	###	###	1.85	###			29.8	29.8	0.0
2000-Jul-20 Thu	###	###	###	###			###	###	0.0
2000-Jul-19 Wed	###	###	###	###			###	###	0.0
2000-Jul-18 Tue	1.982	1.982	###	###			27.7	27.7	0.0
2000-Jul-17 Mon	###	###	###	###	321,146	0	36.9	36.9	0.0
2000-Jul-14 Fri	2	2	###	2	28,148	28,148	###	###	0.1
2000-Jul-13 Thu	###	2	###	2			###	###	0.1
2000-Jul-12 Wed	###	###	###	###			###	###	0.0
2000-Jul-11 Tue	1.783	1.85	1.75	1.85	111,850	###	89.7	89.7	0.1
2000-Jul-10 Mon	2	2	1.84	1.84	15,870	30,470	2.9	2.9	###
2000-Jul-07 Fri	###	###	1.85	2			9.1	9.1	0.1
2000-Jul-06 Thu	###	###	###	###	11,440	0	28.5	28.5	0.0
2000-Jul-05 Wed	###	###	###	###			24.5	24.5	0.0
2000-Jul-04 Tue	###	2.2	###	2.2			###	###	0.2
2000-Jul-03 Mon	2.25	2.25	###	###	22,325	###	8.9	8.9	0.0
2000-Jun-30 Fri	2.2	###	2.2	###			81.1	81.1	0.0
2000-Jun-29 Thu	###	2.25	###	2.25			###	###	###
2000-Jun-28 Wed	2.2	2.25	2.2	2.25			74.3	74.3	###
2000-Jun-27 Tue	2.2	2.25	###	2.25			###	###	###
2000-Jun-26 Mon	###	2.22	###	2.22	10,650	11,821	###	###	0.2
2000-Jun-23 Fri	2.22	2.25	2.22	2.25			71.7	71.7	###
2000-Jun-22 Thu	2.24	2.25	###	2.25			###	###	###
2000-Jun-21 Wed	2.25	2.25	2.25	2.25			71.1	71.1	###
2000-Jun-20 Tue	2.25	2.27	2.25	2.27			###	###	0.2
2000-Jun-19 Mon	2.24	2.24	2.2	2.22			###	###	0.2
2000-Jun-15 Thu	###	###	###	###			70.3	70.3	0.0
2000-Jun-13 Tue	###	###	2.25	###			###	###	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-07 Wed	###	###	###	###			###	###	0.0
2000-Jun-06 Tue	2.448	2.45	2.25	2.25			3.3	3.3	###
2000-Jun-05 Mon	2.29	###	2.29	###			###	###	0.0
2000-Jun-02 Fri	2.25	2.25	2.2	2.25	373,725	###	###	###	###
2000-Jun-01 Thu	###	2.25	2.2	2.22	35,675	79,376	###	###	0.2
2000-May-31 Wed	###	2.2	###	2.2			74.9	74.9	0.2
2000-May-30 Tue	###	###	###	###	14,020	0	###	###	0.0
2000-May-26 Fri	###	###	###	###			68.9	68.9	0.0
2000-May-25 Thu	###	###	###	###			###	###	0.0
2000-May-24 Wed	###	###	###	###			72.6	72.6	0.0
2000-May-23 Tue	###	###	###	###			68.7	68.7	0.0
2000-May-22 Mon	###	###	###	###			###	###	0.0
2000-May-19 Fri	###	###	###	###			###	###	0.0
2000-May-18 Thu	###	###	###	###			###	###	0.0
2000-May-17 Wed	###	###	###	###			###	###	0.0
2000-May-16 Tue	###	###	2	2			20.5	20.5	0.1
2000-May-15 Mon	###	2.2	###	###	4,554	###	40.6	40.6	0.0
2000-May-12 Fri	###	###	###	###			###	###	0.0
2000-May-11 Thu	###	###	2.2	2.2			18.7	18.7	0.2
2000-May-10 Wed	2.26	2.29	2.2	2.2			###	###	0.2
2000-May-09 Tue	2.22	2.25	2.2	2.21	442,471	###	###	###	0.2
2000-May-08 Mon	###	2.22	###	2.2	6,350	7,048	###	###	0.2
2000-May-05 Fri	2.157	2.25	###	###			12.9	12.9	0.0
2000-May-04 Thu	###	###	###	###	112,180	0	###	###	0.0
2000-May-03 Wed	###	###	###	###			###	###	0.0
2000-May-02 Tue	###	###	2	###	20,580	20,580	###	###	0.0
2000-May-01 Mon	###	###	###	###	6,420	0	34.4	34.4	0.0
2000-Apr-28 Fri	###	###	###	###	22,828	0	87.5	87.5	0.0
2000-Apr-27 Thu	###	###	###	###			###	###	0.0
2000-Apr-26 Wed	###	###	###	###			73.5	73.5	0.0
2000-Apr-25 Tue	2	2	2	2	0				0.1
2000-Apr-24 Mon	2	2	2	2	0				0.1
2000-Apr-21 Fri	2	2	2	2	0				0.1
2000-Apr-20 Thu	2	2	2	2			###	###	0.1
2000-Apr-19 Wed	###	###	2	2	3,180	3,180	###	###	0.1
2000-Apr-18 Tue	###	###	###	###			69.5	69.5	0.0
2000-Apr-17 Mon	###	###	2	###	536,245	536,245	41.1	41.1	0.0
2000-Apr-14 Fri	###	###	###	###			###	###	0.0
2000-Apr-13 Thu	###	###	###	###			###	###	0.0
2000-Apr-11 Tue	###	###	###	###	29,120	0	77.2	77.2	0.0
2000-Apr-07 Fri	###	2.2	###	###			###	###	0.0
2000-Apr-06 Thu	###	###	###	###			###	###	0.0
2000-Apr-05 Wed	###	###	###	###			77.6	77.6	0.0
2000-Apr-04 Tue	###	###	###	###			###	###	0.0
2000-Apr-03 Mon	2.2	2.2	###	2.2	22,375	###	###	###	0.2
2000-Mar-31 Fri	###	2.2	###	2.2			79.5	79.5	0.2
2000-Mar-30 Thu	###	###	###	###			85.2	85.2	0.0
2000-Mar-29 Wed	###	###	###	###			###	###	0.0
2000-Mar-28 Tue	###	###	###	###	9,275	0	###	###	0.0
2000-Mar-24 Fri	###	###	###	###			28.5	28.5	0.0
2000-Mar-22 Wed	2.2	2.23	###	2.23			77.9	77.9	###
2000-Mar-21 Tue	2.21	2.21	2.2	2.2			###	###	0.2
2000-Mar-20 Mon	2.24	2.24	2.24	2.24			###	###	###
2000-Mar-17 Fri	2.21	2.24	2.21	2.24			###	###	###
2000-Mar-16 Thu	2.21	2.25	2.21	2.25			77.0	77.0	###
2000-Mar-15 Wed	2.21	2.25	2.21	2.25	21,650	48,279	80.3	80.3	###
2000-Mar-14 Tue	2.21	2.21	2.21	2.21			###	###	0.2
2000-Mar-13 Mon	2.2	2.25	2.2	2.21			69.8	69.8	0.2
2000-Mar-10 Fri	###	2.25	###	2.25	2,001,250	###	###	###	###
2000-Mar-09 Thu	2.2	2.2	###	###	18,350	20,185	###	###	0.0
2000-Mar-08 Wed	###	2.2	###	2.2	10,882	11,970	79.6	79.6	0.2
2000-Mar-07 Tue	2.25	2.25	###	2.25			###	###	###
2000-Mar-06 Mon	2.28	2.28	2.26	2.26			36.2	36.2	###
2000-Mar-03 Fri	###	###	###	###	23,647	0	###	###	0.0
2000-Mar-02 Thu	###	###	###	###			72.3	72.3	0.0
2000-Mar-01 Wed	2.4	2.4	2.26	###			10.6	10.6	0.0
2000-Feb-29 Tue	2.446	2.5	2.446	2.5			82.5	82.5	0.2
2000-Feb-28 Mon	2.41	2.45	2.41	2.45			###	###	0.2
2000-Feb-25 Fri	###	2.4	###	2.4			74.3	74.3	###
2000-Feb-24 Thu	###	###	###	###			41.5	41.5	0.0
2000-Feb-23 Wed	###	###	###	###			###	###	0.0
2000-Feb-22 Tue	###	###	###	###			32.3	32.3	0.0
2000-Feb-21 Mon	###	###	###	###			###	###	0.0
2000-Feb-18 Fri	2.352	2.352	###	###			31.5	31.5	0.0
2000-Feb-17 Thu	###	###	###	###	17,442	0	###	###	0.0
2000-Feb-16 Wed	###	###	###	###			77.5	77.5	0.0
2000-Feb-15 Tue	###	2.41	###	2.41	28,154	33,925	78.4	78.4	0.2
2000-Feb-14 Mon	2.4	2.41	2.4	2.41	45,087	###	69.5	69.5	0.2
2000-Feb-11 Fri	2.43	2.43	###	###			12.6	12.6	0.0
2000-Feb-10 Thu	2.45	2.47	2.43	2.43	17,387	###	32.6	32.6	###
2000-Feb-09 Wed	2.45	2.45	2.45	2.45	4,550	11,147	###	###	0.2
2000-Feb-08 Tue	2.45	2.45	2.45	2.45			###	###	0.2
2000-Feb-07 Mon	2.4	2.45	2.4	2.4			###	###	###
2000-Feb-04 Fri	###	2.4	###	2.4	29,950	35,940	68.4	68.4	###
2000-Feb-03 Thu	###	###	###	###			71.3	71.3	0.0
2000-Feb-02 Wed	###	###	###	###	199,142	0	0.9	0.9	0.0
2000-Feb-01 Tue	2.4	2.4	###	###			###	###	0.0
2000-Jan-31 Mon	2.4	2.45	2.4	2.45			77.6	77.6	0.2
2000-Jan-28 Fri	2.4	2.4	2.4	2.4			###	###	###
2000-Jan-27 Thu	2.49	2.5	###	###			9.6	9.6	0.0
2000-Jan-25 Tue	2.5	2.5	2.5	2.5			66.6	66.6	0.2
2000-Jan-24 Mon	2.55	2.55	2.5	2.5	22,750	57,443	22.0	22.0	0.2
2000-Jan-21 Fri	2.4	2.5	2.4	2.5			###	###	0.2
2000-Jan-20 Thu	2.5	2.5	2.5	2.5	24,680	###	###	###	0.2
2000-Jan-19 Wed	2.55	2.55	2.5	2.55			71.9	71.9	0.2
2000-Jan-18 Tue	2.58	2.58	2.57	2.57			33.7	33.7	###
2000-Jan-17 Mon	###	###	2.58	2.58	49,450	###	34.3	34.3	0.2
2000-Jan-14 Fri	2.59	###	2.58	###			66.8	66.8	0.0
2000-Jan-13 Thu	###	###	2.59	2.59			36.1	36.1	0.2
2000-Jan-12 Wed	###	###	###	###			74.6	74.6	0.0
2000-Jan-11 Tue	###	###	2.58	###	5,820	###	###	###	0.0
2000-Jan-10 Mon	###	###	###	###	25,340	0	31.6	31.6	0.0
2000-Jan-07 Fri	2.55	###	2.52	2.58	17,450	21,987	81.4	81.4	0.2
2000-Jan-06 Thu	###	###	###	###			71.9	71.9	0.0
2000-Jan-05 Wed	###	###	2.45	2.5			###	###	0.2
2000-Jan-04 Tue	2.7	2.7	###	###			36.8	36.8	0.0
1999-Dec-31 Fri	###	2.7	###	2.7	30,850	41,647	###	###	0.2
1999-Dec-30 Thu	###	2.7	###	2.7	30,850	41,647	###	###	0.2
1999-Dec-29 Wed	2.5	2.5	2.5	2.5	67,626	###	###	###	0.2
1999-Dec-28 Tue	###	###	###	###			###	###	0.0
1999-Dec-27 Mon	###	###	###	###			###	###	0.0
1999-Dec-24 Fri	###	###	###	###			###	###	0.0
1999-Dec-23 Thu	2.5	2.5	2.46	2.5	7,250	17,980	###	###	0.2
1999-Dec-22 Wed	2.52	2.52	2.45	2.5	41,575	###	21.3	21.3	0.2
1999-Dec-21 Tue	2.5	###	2.5	2.5			72.9	72.9	0.2
1999-Dec-20 Mon	2.42	2.5	2.4	2.5			88.5	88.5	0.2
1999-Dec-17 Fri	2.4	2.45	2.4	2.45	16,046	###	83.2	83.2	0.2
1999-Dec-16 Thu	2.4	2.42	###	2.41			###	###	0.2
1999-Dec-15 Wed	###	2.4	###	2.4	17,350	20,820	###	###	###
1999-Dec-14 Tue	###	###	###	###			74.2	74.2	0.0
1999-Dec-13 Mon	2.44	2.44	###	###			12.6	12.6	0.0
1999-Dec-10 Fri	###	###	###	###			70.4	70.4	0.0
1999-Dec-09 Thu	2.29	###	2.29	###			87.1	87.1	0.0
1999-Dec-08 Wed	2.29	2.29	2.24	2.26			24.3	24.3	###
1999-Dec-07 Tue	###	###	2.25	2.25			16.1	16.1	###
1999-Dec-06 Mon	###	###	2.2	###			78.6	78.6	0.0
1999-Dec-03 Fri	###	###	###	###	46,950	0	###	###	0.0
1999-Dec-02 Thu	2.44	2.45	###	2.4			###	###	###
1999-Dec-01 Wed	2.45	2.45	2.44	2.45			###	###	0.2
1999-Nov-30 Tue	2.45	2.45	2.4	2.45			###	###	0.2
1999-Nov-29 Mon	2.49	2.49	2.28	2.45			25.6	25.6	0.2
1999-Nov-26 Fri	2.52	2.52	2.5	2.52			66.2	66.2	###
1999-Nov-25 Thu	2.55	###	2.54	2.54			34.4	34.4	###
1999-Nov-24 Wed	2.48	2.5	2.48	2.5			77.0	77.0	0.2
1999-Nov-23 Tue	2.5	2.5	2.46	2.5			69.3	69.3	0.2
1999-Nov-22 Mon	2.5	2.5	2.45	2.5			###	###	0.2
1999-Nov-19 Fri	2.43	2.47	2.43	2.45	45,250	###	###	###	0.2
1999-Nov-18 Thu	2.42	2.42	2.42	2.42			66.3	66.3	0.2
1999-Nov-17 Wed	2.45	2.45	2.4	2.43			###	###	###
1999-Nov-16 Tue	2.45	2.45	2.43	2.43	53,350	130,174	###	###	###
1999-Nov-15 Mon	2.4	2.5	2.4	2.46			###	###	0.2
1999-Nov-12 Fri	###	2.44	###	2.4			###	###	###
1999-Nov-11 Thu	2.27	###	2.27	###			85.0	85.0	0.0
1999-Nov-10 Wed	2.24	###	2.24	2.28	31,880	###	###	###	0.2
1999-Nov-09 Tue	2.22	2.22	###	2.22			69.2	69.2	0.2
1999-Nov-08 Mon	2.25	2.25	2.22	2.22			25.1	25.1	0.2
1999-Nov-05 Fri	2.24	2.25	2.2	2.25			76.3	76.3	###
1999-Nov-04 Thu	2.25	2.25	2.21	2.21			16.5	16.5	0.2
1999-Nov-03 Wed	2.25	2.25	2.24	2.25			69.9	69.9	###
1999-Nov-02 Tue	2.25	2.25	2.25	2.25	23,950	53,887	70.8	70.8	###
1999-Nov-01 Mon	2.2	2.25	2.2	2.25	20,644	###	88.6	88.6	###
1999-Oct-29 Fri	###	2.2	###	2.2			93.4	93.4	0.2
1999-Oct-28 Thu	###	###	###	###	21,825	0	###	###	0.0
1999-Oct-27 Wed	###	###	###	###			###	###	0.0
1999-Oct-26 Tue	###	###	###	###			###	###	0.0
1999-Oct-25 Mon	###	###	###	###	23,770	0	30.4	30.4	0.0
1999-Oct-22 Fri	###	2.2	###	2.2			95.6	95.6	0.2
1999-Oct-21 Thu	###	###	###	###			76.6	76.6	0.0
1999-Oct-20 Wed	###	###	###	###			###	###	0.0
1999-Oct-19 Tue	2	###	2	###			###	###	0.0
1999-Oct-18 Mon	###	###	2	2	79,570	79,570	###	###	0.1
1999-Oct-15 Fri	###	###	###	###			###	###	0.0
1999-Oct-14 Thu	###	###	2	###			###	###	0.0
1999-Oct-13 Wed	2	###	2	2			###	###	0.1
1999-Oct-12 Tue	###	###	###	###			###	###	0.0
1999-Oct-11 Mon	###	###	###	###			68.9	68.9	0.0
1999-Oct-08 Fri	###	###	###	###	23,251	0	###	###	0.0
1999-Oct-07 Thu	###	###	###	###			70.4	70.4	0.0
1999-Oct-06 Wed	###	###	###	###	28,749	0	33.4	33.4	0.0
1999-Oct-04 Mon	###	###	###	###			###	###	0.0
1999-Oct-01 Fri	###	###	###	###			64.2	64.2	0.0
1999-Sep-30 Thu	###	###	2	###			25.1	25.1	0.0
1999-Sep-29 Wed	###	###	2	2	85,270	85,270	###	###	0.1
1999-Sep-28 Tue	###	###	###	###			88.5	88.5	0.0
1999-Sep-27 Mon	###	###	###	###			68.9	68.9	0.0
1999-Sep-24 Fri	###	###	###	###	117,650	0	91.4	91.4	0.0
1999-Sep-23 Thu	###	###	###	###			###	###	0.0
1999-Sep-22 Wed	###	###	###	###			87.9	87.9	0.0
1999-Sep-21 Tue	1.88	###	1.88	###			###	###	0.0
1999-Sep-20 Mon	###	###	1.88	###			###	###	0.0
1999-Sep-17 Fri	###	###	###	###			###	###	0.0
1999-Sep-16 Thu	###	###	###	###			###	###	0.0
1999-Sep-15 Wed	1.85	###	1.85	###			92.5	92.5	0.0
1999-Sep-14 Tue	###	###	1.85	1.85	15,750	###	13.1	13.1	0.1
1999-Sep-13 Mon	1.81	###	1.81	###			93.4	93.4	0.0
1999-Sep-10 Fri	###	###	###	###	7,650	0	###	###	0.0
1999-Sep-09 Thu	2	2	###	###	55,925	55,925	12.4	12.4	0.0
1999-Sep-08 Wed	###	2	###	2			###	###	0.1
1999-Sep-07 Tue	###	###	###	###	1,203,151	0	88.2	88.2	0.0
1999-Sep-06 Mon	1.84	###	1.83	###			92.8	92.8	0.0
1999-Sep-03 Fri	1.8	1.84	1.8	1.83			87.7	87.7	###
1999-Sep-02 Thu	1.8	1.85	1.8	1.8	183,353	###	72.0	72.0	0.1
1999-Sep-01 Wed	1.8	1.8	1.75	1.78	111,270	###	###	###	0.1
1999-Aug-31 Tue	###	1.73	###	1.72			###	###	0.1
1999-Aug-30 Mon	###	###	###	###			###	###	0.0
1999-Aug-27 Fri	###	###	###	###	4,150	0	###	###	0.0
1999-Aug-26 Thu	###	###	###	###			17.3	17.3	0.0