(ASC) ADULTSHOP.COM LIMITED Daily Prices Page 2

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

_{Currently Sun 25-May-25 08:12:42 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ASC) ADULTSHOP.COM LIMITED Daily Prices Page 2...

TOC Company Info for ASC Limits

Company Details for (ASC) ADULTSHOP.COM LIMITED

Listing Code	ASC
Listing Name	ADULTSHOP.COM LIMITED
GICS Sector	Retailing
ISIN Name	ADULTSHOP.COM
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ASC1

Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for ASC .. Tuesday 30th November 2010

ASC 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	###	64,577,426	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ASC Bottom

<< Previous 1 2

End of day Prices (full format),

2400 Days for (ASC) ADULTSHOP.COM LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2001-Jun-13 Wed	###	###	0.175	###			###	###	0.0
2001-Jun-12 Tue	###	0.185	###	###			75.5	75.5	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	0.2	###	###	43,843	4,384	71.7	71.7	0.0
2001-Jun-07 Thu	0.185	0.185	###	###	119,050	###	17.6	17.6	0.0
2001-Jun-06 Wed	0.183	###	###	0.185			###	###	###
2001-Jun-05 Tue	###	###	0.185	0.185			###	###	###
2001-Jun-04 Mon	###	###	0.2	###			###	###	0.0
2001-Jun-01 Fri	0.22	0.225	###	0.21			###	###	###
2001-May-31 Thu	0.22	0.22	###	0.22			74.1	74.1	0.0
2001-May-30 Wed	0.23	0.23	###	###			###	###	0.0
2001-May-29 Tue	###	0.225	###	###			74.5	74.5	0.0
2001-May-28 Mon	0.23	0.23	0.22	0.22			###	###	0.0
2001-May-25 Fri	###	###	###	###			###	###	0.0
2001-May-24 Thu	0.23	0.24	0.225	0.24			###	###	0.0
2001-May-23 Wed	###	###	0.225	0.225			###	###	###
2001-May-22 Tue	###	0.245	###	###	289,377	35,448	###	###	0.0
2001-May-21 Mon	0.22	###	0.22	0.23	173,551	###	90.5	90.5	###
2001-May-18 Fri	0.21	0.23	0.21	0.22			###	###	0.0
2001-May-17 Thu	0.22	0.225	0.21	0.21			8.2	8.2	###
2001-May-16 Wed	0.22	0.23	###	###			17.3	17.3	0.0
2001-May-15 Tue	0.21	###	0.21	###			###	###	0.0
2001-May-14 Mon	0.22	0.245	###	###			17.0	17.0	0.0
2001-May-11 Fri	0.225	0.23	0.22	0.22			###	###	0.0
2001-May-10 Thu	###	###	0.22	###	96,478	###	68.7	68.7	0.0
2001-May-09 Wed	0.24	0.24	###	0.24			###	###	0.0
2001-May-08 Tue	0.24	0.24	0.21	0.21	141,048	###	###	###	###
2001-May-07 Mon	0.22	0.23	0.21	0.23			94.7	94.7	###
2001-May-04 Fri	###	0.22	0.21	0.21			15.0	15.0	###
2001-May-03 Thu	0.245	0.245	###	0.23	366,045	44,840	###	###	###
2001-May-02 Wed	0.258	###	0.25	0.25	375,680	###	12.0	12.0	0.0
2001-May-01 Tue	0.255	0.27	0.255	0.255	151,956	39,888	###	###	0.0
2001-Apr-30 Mon	###	###	0.25	0.255	836,046	###	0.5	0.5	0.0
2001-Apr-27 Fri	0.24	###	0.24	0.29	1,169,124	###	99.7	99.7	###
2001-Apr-26 Thu	0.2	0.2	0.2	0.2	0				0.0
2001-Apr-25 Wed	0.2	0.2	0.2	0.2	0				0.0
2001-Apr-24 Tue	0.24	0.24	0.2	0.2	813,850	179,047	0.3	0.3	0.0
2001-Apr-23 Mon	0.225	0.225	0.225	0.225	0				###
2001-Apr-20 Fri	###	0.25	###	0.225			99.4	99.4	###
2001-Apr-19 Thu	###	###	###	###			###	###	0.0
2001-Apr-18 Wed	0.185	0.185	0.175	0.175			###	###	0.0
2001-Apr-17 Tue	0.185	###	###	###	306,655	0	90.3	90.3	0.0
2001-Apr-16 Mon	0.175	0.175	0.175	0.175	0				0.0
2001-Apr-13 Fri	0.175	0.175	0.175	0.175	0				0.0
2001-Apr-12 Thu	###	###	0.175	0.175	66,753	5,840	10.9	10.9	0.0
2001-Apr-11 Wed	0.175	###	0.175	###	119,250	###	###	###	0.0
2001-Apr-10 Tue	###	###	0.175	0.175			###	###	0.0
2001-Apr-09 Mon	0.185	0.185	0.185	0.185			74.8	74.8	###
2001-Apr-06 Fri	###	###	###	0.185			###	###	###
2001-Apr-05 Thu	###	0.175	###	###			###	###	0.0
2001-Apr-04 Wed	###	###	###	###			###	###	0.0
2001-Apr-03 Tue	###	###	###	###			###	###	0.0
2001-Apr-02 Mon	###	###	###	###	276,250	0	###	###	0.0
2001-Mar-30 Fri	###	###	###	###			###	###	0.0
2001-Mar-29 Thu	0.2	0.2	0.2	0.2			###	###	0.0
2001-Mar-28 Wed	0.2	0.21	0.2	0.2			72.4	72.4	0.0
2001-Mar-27 Tue	###	0.2	###	0.2			###	###	0.0
2001-Mar-26 Mon	0.21	0.21	###	###			0.4	0.4	0.0
2001-Mar-22 Thu	0.225	0.23	0.22	0.22	41,688	9,379	###	###	0.0
2001-Mar-21 Wed	0.2	0.23	0.2	0.23	76,087	16,358	###	###	###
2001-Mar-20 Tue	###	0.22	###	0.2	85,041	9,354	92.6	92.6	0.0
2001-Mar-19 Mon	0.22	0.22	###	###	191,287	21,041	1.6	1.6	0.0
2001-Mar-16 Fri	###	0.22	###	0.22			###	###	0.0
2001-Mar-15 Thu	0.23	0.23	0.21	0.21			5.6	5.6	###
2001-Mar-14 Wed	0.23	0.25	0.23	0.25			96.5	96.5	0.0
2001-Mar-13 Tue	0.24	0.24	0.23	0.23			###	###	###
2001-Mar-12 Mon	0.25	0.25	0.25	0.25			76.2	76.2	0.0
2001-Mar-09 Fri	0.255	0.255	0.24	0.24			5.4	5.4	0.0
2001-Mar-08 Thu	0.255	0.255	0.255	0.255			###	###	0.0
2001-Mar-07 Wed	0.26	0.26	0.25	0.25			###	###	0.0
2001-Mar-06 Tue	0.26	0.26	0.24	0.24			3.3	3.3	0.0
2001-Mar-05 Mon	0.25	0.25	0.24	0.25	18,671	4,574	74.7	74.7	0.0
2001-Mar-02 Fri	###	0.27	0.255	###			###	###	0.0
2001-Mar-01 Thu	###	0.275	###	###	49,645	6,826	70.5	70.5	0.0
2001-Feb-28 Wed	0.28	###	0.27	0.27			###	###	###
2001-Feb-27 Tue	0.276	###	0.275	###			97.5	97.5	0.0
2001-Feb-26 Mon	0.28	###	0.28	###			96.1	96.1	0.0
2001-Feb-23 Fri	0.27	0.27	###	0.27	122,750	16,571	68.9	68.9	###
2001-Feb-22 Thu	0.273	0.28	0.27	0.27			27.3	27.3	###
2001-Feb-21 Wed	###	###	0.28	0.28			###	###	###
2001-Feb-20 Tue	###	0.325	###	###			69.8	69.8	0.0
2001-Feb-19 Mon	0.285	###	0.285	###			###	###	0.0
2001-Feb-16 Fri	0.285	###	###	###			94.5	94.5	0.0
2001-Feb-15 Thu	###	###	0.285	###			75.9	75.9	0.0
2001-Feb-14 Wed	###	###	0.285	0.285			3.7	3.7	###
2001-Feb-13 Tue	###	###	###	###			82.0	82.0	0.0
2001-Feb-12 Mon	###	###	0.285	###			###	###	0.0
2001-Feb-09 Fri	###	###	###	###			###	###	0.0
2001-Feb-08 Thu	0.28	###	0.275	0.29			90.5	90.5	###
2001-Feb-07 Wed	###	###	0.29	0.29	837,878	###	###	###	###
2001-Feb-06 Tue	###	###	###	###			21.9	21.9	0.0
2001-Feb-05 Mon	0.384	0.384	0.345	###	710,629	259,024	28.3	28.3	0.0
2001-Feb-02 Fri	###	0.42	###	0.42			99.9	99.9	###
2001-Feb-01 Thu	0.26	0.27	0.26	0.27			###	###	###
2001-Jan-31 Wed	###	###	0.26	###			###	###	0.0
2001-Jan-30 Tue	###	###	###	0.325	616,071	0	###	###	###
2001-Jan-29 Mon	###	0.4	###	###			16.6	16.6	0.0
2001-Jan-25 Thu	0.458	0.5	###	0.45			###	###	0.0
2001-Jan-24 Wed	0.27	###	0.27	###	1,165,923	###	###	###	0.0
2001-Jan-23 Tue	###	0.23	0.21	0.23			92.6	92.6	###
2001-Jan-22 Mon	###	###	###	###			###	###	0.0
2001-Jan-19 Fri	0.145	###	0.145	###			98.6	98.6	0.0
2001-Jan-18 Thu	###	###	###	###			###	###	0.0
2001-Jan-17 Wed	###	###	###	###	74,747	0	###	###	0.0
2001-Jan-16 Tue	###	###	0.125	0.125			11.0	11.0	0.0
2001-Jan-15 Mon	###	###	0.125	###	53,974	3,373	94.2	94.2	0.0
2001-Jan-12 Fri	###	###	###	###	57,884	0	###	###	0.0
2001-Jan-11 Thu	###	###	###	###	40,756	0	75.6	75.6	0.0
2001-Jan-10 Wed	###	###	###	###	30,624	0	###	###	0.0
2001-Jan-09 Tue	###	###	###	###	166,474	0	###	###	0.0
2001-Jan-08 Mon	0.145	0.145	###	###			12.9	12.9	0.0
2001-Jan-05 Fri	0.145	0.145	0.145	0.145	61,580	8,929	###	###	###
2001-Jan-04 Thu	###	###	###	###			###	###	0.0
2001-Jan-03 Wed	###	###	###	###			94.7	94.7	0.0
2001-Jan-02 Tue	###	###	###	###	280,854	0	###	###	0.0
2001-Jan-01 Mon	###	###	###	###			###	###	0.0
2000-Dec-29 Fri	###	###	###	###			###	###	0.0
2000-Dec-28 Thu	###	0.185	###	###			###	###	0.0
2000-Dec-26 Tue	###	###	###	###			3.8	3.8	0.0
2000-Dec-25 Mon	###	###	###	###			3.8	3.8	0.0
2000-Dec-22 Fri	###	###	###	###			3.8	3.8	0.0
2000-Dec-21 Thu	0.185	0.185	0.175	0.175			###	###	0.0
2000-Dec-20 Wed	###	###	###	###	18,756	0	###	###	0.0
2000-Dec-19 Tue	###	###	###	###			89.8	89.8	0.0
2000-Dec-18 Mon	###	###	###	###			74.6	74.6	0.0
2000-Dec-15 Fri	0.21	0.21	0.2	0.21	118,650	24,323	80.1	80.1	###
2000-Dec-14 Thu	0.21	0.21	###	0.21			71.1	71.1	###
2000-Dec-13 Wed	###	###	###	###	1,371	0	###	###	0.0
2000-Dec-12 Tue	0.21	0.21	###	###			16.8	16.8	0.0
2000-Dec-11 Mon	0.21	0.21	0.21	0.21			###	###	###
2000-Dec-08 Fri	###	###	0.21	0.21			###	###	###
2000-Dec-07 Thu	###	###	0.23	0.23			###	###	###
2000-Dec-06 Wed	0.225	###	0.22	###			###	###	0.0
2000-Dec-05 Tue	0.23	0.23	0.225	0.225			18.7	18.7	###
2000-Dec-04 Mon	0.23	0.23	0.23	0.23			72.1	72.1	###
2000-Dec-01 Fri	0.21	0.23	0.21	0.225			###	###	###
2000-Nov-30 Thu	0.22	0.22	###	0.21			10.0	10.0	###
2000-Nov-29 Wed	0.22	0.22	0.21	0.22			###	###	0.0
2000-Nov-28 Tue	0.21	0.22	0.21	0.22			94.1	94.1	0.0
2000-Nov-27 Mon	0.21	0.21	0.21	0.21	73,850	###	75.1	75.1	###
2000-Nov-24 Fri	0.2	0.21	###	0.21			###	###	###
2000-Nov-23 Thu	0.21	0.21	0.175	0.175			0.4	0.4	0.0
2000-Nov-22 Wed	0.225	0.225	0.21	0.21			###	###	###
2000-Nov-21 Tue	0.24	0.24	0.23	0.23			###	###	###
2000-Nov-20 Mon	###	###	0.23	0.23			###	###	###
2000-Nov-17 Fri	0.24	0.24	0.23	0.23			8.9	8.9	###
2000-Nov-16 Thu	0.25	0.25	0.24	0.24			11.7	11.7	0.0
2000-Nov-15 Wed	0.25	0.26	0.25	0.25	50,583	###	69.2	69.2	0.0
2000-Nov-13 Mon	0.27	0.27	0.26	0.26	70,957	###	###	###	0.0
2000-Nov-10 Fri	0.27	0.27	0.26	0.27	64,750	17,158	###	###	###
2000-Nov-09 Thu	0.27	0.27	###	0.27			66.9	66.9	###
2000-Nov-08 Wed	0.257	0.26	0.257	0.26			76.4	76.4	0.0
2000-Nov-07 Tue	0.27	0.27	0.26	0.26			6.6	6.6	0.0
2000-Nov-06 Mon	0.27	0.27	0.26	0.27	41,050	10,878	###	###	###
2000-Nov-03 Fri	0.28	0.28	0.27	0.27			11.0	11.0	###
2000-Nov-02 Thu	0.28	0.28	0.27	0.27	166,320	###	###	###	###
2000-Nov-01 Wed	0.285	0.285	0.27	0.28			21.7	21.7	###
2000-Oct-31 Tue	0.27	0.28	###	0.27	116,281	16,279	###	###	###
2000-Oct-30 Mon	0.26	0.27	0.26	0.26	380,320	100,784	###	###	0.0
2000-Oct-27 Fri	0.27	0.27	0.25	0.25			3.1	3.1	0.0
2000-Oct-26 Thu	0.28	0.28	0.255	0.255			2.3	2.3	0.0
2000-Oct-25 Wed	0.275	0.275	0.275	0.275	7,820	2,150	###	###	###
2000-Oct-24 Tue	0.29	0.29	0.25	0.25			###	###	0.0
2000-Oct-23 Mon	###	###	0.29	0.29			###	###	###
2000-Oct-20 Fri	###	###	###	###			64.4	64.4	0.0
2000-Oct-19 Thu	0.29	###	0.29	###	215,521	31,250	91.5	91.5	0.0
2000-Oct-18 Wed	###	###	0.29	###			###	###	0.0
2000-Oct-17 Tue	###	###	###	###	25,949	0	###	###	0.0
2000-Oct-16 Mon	0.343	0.343	###	###	109,150	###	0.5	0.5	0.0
2000-Oct-13 Fri	###	###	###	###	194,474	0	14.5	14.5	0.0
2000-Oct-12 Thu	###	###	###	###			###	###	0.0
2000-Oct-11 Wed	###	###	###	0.345	113,055	0	###	###	0.0
2000-Oct-10 Tue	###	###	###	###			94.8	94.8	0.0
2000-Oct-09 Mon	###	0.4	###	0.4	9,053	###	###	###	0.0
2000-Oct-06 Fri	0.4	0.4	###	0.4			###	###	0.0
2000-Oct-05 Thu	###	0.42	###	0.42			99.8	99.8	###
2000-Oct-04 Wed	###	###	###	###	24,471	0	###	###	0.0
2000-Oct-03 Tue	0.345	###	###	###			###	###	0.0
2000-Oct-02 Mon	###	###	###	###			71.0	71.0	0.0
2000-Sep-29 Fri	###	###	###	###	136,550	0	97.7	97.7	0.0
2000-Sep-28 Thu	###	###	###	###			###	###	0.0
2000-Sep-27 Wed	###	###	###	###			###	###	0.0
2000-Sep-26 Tue	0.327	0.327	###	0.325			###	###	###
2000-Sep-25 Mon	###	###	###	###			0.9	0.9	0.0
2000-Sep-22 Fri	0.4	0.4	###	###			###	###	0.0
2000-Sep-21 Thu	0.42	0.42	0.42	0.42	7,142	###	76.3	76.3	###
2000-Sep-20 Wed	0.42	0.42	0.42	0.42			###	###	###
2000-Sep-19 Tue	0.44	0.44	0.43	0.44			###	###	###
2000-Sep-18 Mon	0.47	0.47	0.43	###			8.0	8.0	0.0
2000-Sep-15 Fri	0.45	0.5	0.45	0.475			###	###	###
2000-Sep-14 Thu	0.45	0.45	0.41	0.425			###	###	###
2000-Sep-13 Wed	0.45	0.46	0.43	0.45			###	###	0.0
2000-Sep-12 Tue	0.45	0.45	0.4	0.4	86,940	36,949	###	###	0.0
2000-Sep-11 Mon	0.459	0.46	0.45	0.45	61,389	###	24.2	24.2	0.0
2000-Sep-08 Fri	0.47	0.475	0.47	0.47	54,350	25,680	69.5	69.5	###
2000-Sep-07 Thu	###	0.47	0.46	0.46	110,053	51,174	###	###	0.0
2000-Sep-06 Wed	0.47	0.47	0.455	0.455			16.7	16.7	0.0
2000-Sep-05 Tue	###	0.47	###	0.47	33,983	7,986	82.2	82.2	###
2000-Sep-04 Mon	0.455	0.455	0.455	0.455			###	###	0.0
2000-Sep-01 Fri	0.47	0.47	0.455	0.455	24,150	###	###	###	0.0
2000-Aug-31 Thu	0.46	0.47	0.46	0.46	10,850	5,045	76.9	76.9	0.0
2000-Aug-30 Wed	0.48	0.48	0.46	0.46			###	###	0.0
2000-Aug-29 Tue	0.45	0.48	0.45	0.455			80.8	80.8	0.0
2000-Aug-28 Mon	0.48	0.48	0.43	0.44			3.0	3.0	###
2000-Aug-25 Fri	###	###	0.48	0.48			###	###	0.0
2000-Aug-24 Thu	0.5	0.51	0.5	0.5	31,827	16,072	###	###	0.0
2000-Aug-23 Wed	0.5	0.51	0.5	0.5			75.6	75.6	0.0
2000-Aug-22 Tue	0.5	0.51	0.5	0.51			###	###	###
2000-Aug-21 Mon	0.52	0.52	0.52	0.52			###	###	0.0
2000-Aug-18 Fri	###	0.52	0.5	0.5			19.9	19.9	0.0
2000-Aug-17 Thu	0.52	0.53	0.52	0.52			###	###	0.0
2000-Aug-16 Wed	0.51	0.52	0.51	0.51	39,275	20,226	###	###	###
2000-Aug-15 Tue	0.52	0.53	0.52	0.52	22,885	###	73.2	73.2	0.0
2000-Aug-14 Mon	0.55	0.55	0.53	0.53			###	###	0.0
2000-Aug-11 Fri	0.55	0.55	0.53	0.54	82,249	###	18.8	18.8	0.0
2000-Aug-10 Thu	0.55	0.55	0.53	0.54	33,784	18,243	19.0	19.0	0.0
2000-Aug-09 Wed	0.53	0.54	0.52	0.53			###	###	0.0
2000-Aug-08 Tue	0.54	0.54	0.52	0.52			###	###	0.0
2000-Aug-07 Mon	0.56	0.57	0.54	0.55	172,281	###	22.4	22.4	###
2000-Aug-04 Fri	0.56	0.59	0.56	0.56	107,479	###	72.0	72.0	###
2000-Aug-03 Thu	0.58	0.58	0.57	0.57			###	###	###
2000-Aug-02 Wed	0.57	0.57	0.55	0.56	161,686	90,544	23.4	23.4	###
2000-Aug-01 Tue	0.58	0.58	0.56	0.56			###	###	###
2000-Jul-31 Mon	0.56	0.58	0.54	0.58			89.6	89.6	###
2000-Jul-28 Fri	0.59	0.59	0.57	0.58			###	###	###
2000-Jul-27 Thu	###	###	###	###			8.3	8.3	0.0
2000-Jul-26 Wed	###	###	###	###			###	###	0.0
2000-Jul-25 Tue	0.58	0.59	0.57	0.58	57,455	33,323	###	###	###
2000-Jul-24 Mon	0.57	0.58	0.57	0.58			###	###	###
2000-Jul-21 Fri	0.58	0.58	0.57	0.57	86,788	###	20.2	20.2	###
2000-Jul-20 Thu	0.59	0.59	0.58	0.58			22.4	22.4	###
2000-Jul-19 Wed	###	###	0.58	0.58			12.0	12.0	###
2000-Jul-18 Tue	###	###	###	###	30,486	0	70.5	70.5	0.0
2000-Jul-17 Mon	###	###	###	###			###	###	0.0
2000-Jul-14 Fri	###	###	###	###			6.0	6.0	0.0
2000-Jul-13 Thu	###	###	###	###			###	###	0.0
2000-Jul-12 Wed	###	###	###	###			82.1	82.1	0.0
2000-Jul-11 Tue	0.675	###	###	###			29.5	29.5	0.0
2000-Jul-10 Mon	###	0.71	###	###			###	###	0.0
2000-Jul-07 Fri	###	0.7	###	0.7			###	###	###
2000-Jul-06 Thu	0.71	0.71	###	###	137,120	48,677	###	###	0.0
2000-Jul-05 Wed	0.71	0.73	0.71	0.72			63.6	63.6	###
2000-Jul-04 Tue	0.755	0.755	0.71	0.71	137,047	100,386	5.6	5.6	###
2000-Jul-03 Mon	0.72	0.73	###	0.71	460,387	168,041	17.8	17.8	###
2000-Jun-30 Fri	###	0.71	###	0.71	761,721	###	###	###	###
2000-Jun-29 Thu	0.59	###	0.58	###	218,681	###	###	###	0.0
2000-Jun-28 Wed	0.59	0.59	0.54	0.59			###	###	0.0
2000-Jun-27 Tue	0.684	0.684	0.59	0.59			1.0	1.0	0.0
2000-Jun-26 Mon	###	###	###	###			79.8	79.8	0.0
2000-Jun-23 Fri	0.53	0.58	0.52	0.54			76.9	76.9	0.0
2000-Jun-22 Thu	0.47	0.55	0.47	###	235,726	120,220	91.0	91.0	0.0
2000-Jun-21 Wed	0.47	0.48	0.45	0.45	169,181	###	###	###	0.0
2000-Jun-20 Tue	0.51	0.51	0.43	###	402,383	189,120	###	###	0.0
2000-Jun-19 Mon	0.556	0.58	0.54	0.54			20.6	20.6	0.0
2000-Jun-16 Fri	###	###	0.55	0.57	2,085,571	###	###	###	###
2000-Jun-15 Thu	###	###	0.58	0.59	128,082	37,143	###	###	0.0
2000-Jun-14 Wed	0.83	0.83	###	###			###	###	0.0
2000-Jun-13 Tue	###	###	###	###	25,688	0	###	###	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	0.74	0.74	0.71	0.71	19,477	14,120	###	###	###
2000-Jun-07 Wed	0.78	0.78	0.72	0.72			###	###	###
2000-Jun-06 Tue	0.79	0.79	0.75	0.75			9.0	9.0	###
2000-Jun-05 Mon	0.756	0.78	0.756	0.78			###	###	0.1
2000-Jun-02 Fri	###	0.75	###	0.75			###	###	###
2000-Jun-01 Thu	0.79	0.79	0.7	0.7	22,250	16,576	###	###	###
2000-May-31 Wed	0.79	0.81	0.78	0.78	176,355	###	31.3	31.3	0.1
2000-May-30 Tue	0.79	0.79	0.77	0.79			###	###	###
2000-May-29 Mon	0.75	0.79	0.75	0.79	74,978	###	94.1	94.1	###
2000-May-26 Fri	0.683	0.72	###	0.72			92.3	92.3	###
2000-May-25 Thu	0.7	0.7	###	0.678			###	###	0.0
2000-May-24 Wed	0.74	0.75	###	0.7			###	###	###
2000-May-23 Tue	0.83	0.83	0.75	0.77			###	###	0.1
2000-May-22 Mon	0.89	0.89	0.85	0.85	29,450	25,621	15.2	15.2	###
2000-May-19 Fri	###	###	0.86	###			###	###	0.0
2000-May-18 Thu	###	###	###	###			8.0	8.0	0.0
2000-May-17 Wed	###	###	0.89	###	75,540	###	###	###	0.0
2000-May-16 Tue	###	###	###	###			###	###	0.0
2000-May-15 Mon	###	1	###	###	118,986	###	76.2	76.2	0.0
2000-May-12 Fri	###	###	###	###			85.6	85.6	0.0
2000-May-11 Thu	###	###	###	###	76,643	0	7.4	7.4	0.0
2000-May-10 Wed	###	###	###	###	173,859	0	###	###	0.0
2000-May-09 Tue	###	###	###	###			###	###	0.0
2000-May-08 Mon	###	###	###	###			19.5	19.5	0.0
2000-May-05 Fri	###	1	###	1			79.3	79.3	###
2000-May-04 Thu	###	###	###	###			2.3	2.3	0.0
2000-May-03 Wed	###	###	###	###	304,971	0	21.1	21.1	0.0
2000-May-02 Tue	###	###	1	###			###	###	0.0
2000-May-01 Mon	###	###	###	###			93.8	93.8	0.0
2000-Apr-28 Fri	###	###	###	###			###	###	0.0
2000-Apr-27 Thu	1	1	###	###			###	###	0.0
2000-Apr-26 Wed	###	###	###	###	101,728	0	84.6	84.6	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	1.024	1.024	0.86	###			###	###	0.0
2000-Apr-19 Wed	###	1	0.88	1			97.1	97.1	###
2000-Apr-18 Tue	###	###	0.8	0.829			###	###	###
2000-Apr-17 Mon	###	###	0.72	0.72	249,450	###	###	###	###
2000-Apr-14 Fri	###	###	###	###	43,748	0	###	###	0.0
2000-Apr-13 Thu	###	###	###	###			86.2	86.2	0.0
2000-Apr-12 Wed	###	###	###	###			###	###	0.0
2000-Apr-11 Tue	###	###	###	###			3.7	3.7	0.0
2000-Apr-07 Fri	###	###	###	###	591,487	0	76.7	76.7	0.0
2000-Apr-06 Thu	1.081	###	###	###	937,376	0	1.7	1.7	0.0
2000-Apr-05 Wed	1.25	1.25	###	###			###	###	0.0
2000-Apr-04 Tue	1.27	1.28	###	1.25			###	###	###
2000-Apr-03 Mon	1.29	###	1.28	###			###	###	0.0
2000-Mar-31 Fri	###	###	1.26	###	399,042	###	69.6	69.6	0.0
2000-Mar-30 Thu	###	###	1.25	###			44.8	44.8	0.0
2000-Mar-29 Wed	1.25	###	1.22	###			93.0	93.0	0.0
2000-Mar-28 Tue	1.25	1.27	1.23	1.25	313,186	391,482	###	###	###
2000-Mar-24 Fri	###	###	1.27	1.27	65,576	41,640	###	###	###
2000-Mar-23 Thu	###	###	1.28	###	62,055	###	###	###	0.0
2000-Mar-22 Wed	###	###	1.29	###			###	###	0.0
2000-Mar-21 Tue	###	###	1.29	###			71.7	71.7	0.0
2000-Mar-20 Mon	###	###	###	###			###	###	0.0
2000-Mar-17 Fri	###	###	###	###			###	###	0.0
2000-Mar-16 Thu	###	###	###	###			73.9	73.9	0.0
2000-Mar-15 Wed	1.289	###	1.28	1.28	204,124	###	40.1	40.1	###
2000-Mar-14 Tue	###	###	###	###	198,726	0	25.5	25.5	0.0
2000-Mar-13 Mon	1.45	1.46	1.4	1.45			67.4	67.4	###
2000-Mar-10 Fri	1.376	1.47	###	1.4			###	###	###
2000-Mar-09 Thu	1.28	###	1.27	###			###	###	0.0
2000-Mar-08 Wed	1.27	1.27	1.25	1.26	179,850	###	34.4	34.4	###
2000-Mar-07 Tue	1.29	###	1.25	###	405,586	###	###	###	0.0
2000-Mar-06 Mon	1.25	###	1.24	###	321,329	199,223	###	###	0.0
2000-Mar-03 Fri	1.321	1.321	###	###	108,526	71,681	###	###	0.0
2000-Mar-02 Thu	###	###	###	###	199,724	0	###	###	0.0
2000-Mar-01 Wed	###	###	1.29	###	153,354	###	86.1	86.1	0.0
2000-Feb-29 Tue	###	###	###	###			32.2	32.2	0.0
2000-Feb-28 Mon	###	###	###	###	140,557	0	###	###	0.0
2000-Feb-25 Fri	###	###	###	###			70.5	70.5	0.0
2000-Feb-24 Thu	###	###	###	###	104,884	0	24.1	24.1	0.0
2000-Feb-23 Wed	###	###	###	###	133,479	0	###	###	0.0
2000-Feb-22 Tue	1.388	1.4	###	1.4			75.8	75.8	###
2000-Feb-21 Mon	###	###	1.26	###			###	###	0.0
2000-Feb-18 Fri	1.42	1.42	###	###			4.4	4.4	0.0
2000-Feb-17 Thu	1.459	1.46	###	1.41			14.5	14.5	###
2000-Feb-16 Wed	1.5	1.52	1.43	1.46			###	###	0.1
2000-Feb-15 Tue	###	1.57	###	1.57	863,880	678,145	###	###	0.1
2000-Feb-14 Mon	###	###	1.26	1.26			15.2	15.2	###
2000-Feb-11 Fri	###	1.4	###	###			###	###	0.0
2000-Feb-10 Thu	1.28	###	1.26	###			79.4	79.4	0.0
2000-Feb-09 Wed	###	###	1.27	1.27			19.7	19.7	###
2000-Feb-08 Tue	###	###	1.25	1.29	146,551	###	14.3	14.3	0.1
2000-Feb-07 Mon	1.41	1.44	###	###			###	###	0.0
2000-Feb-04 Fri	###	1.42	###	###			67.0	67.0	0.0
2000-Feb-03 Thu	###	1.43	###	###	211,554	###	###	###	0.0
2000-Feb-02 Wed	1.42	1.45	###	1.4	228,950	165,988	30.8	30.8	###
2000-Feb-01 Tue	1.442	1.45	1.4	1.43	186,150	###	###	###	0.1
2000-Jan-31 Mon	1.4	1.47	###	1.456	182,520	134,152	###	###	###
2000-Jan-28 Fri	1.48	1.5	###	###	622,740	467,055	30.9	30.9	0.0
2000-Jan-27 Thu	1.547	###	1.46	1.48			8.8	8.8	0.1
2000-Jan-25 Tue	###	###	1.48	1.52	2,171,921	1,607,221	###	###	0.1
2000-Jan-24 Mon	1.459	1.75	1.459	1.7	2,382,840	###	###	###	###
2000-Jan-21 Fri	1.22	###	1.21	###			###	###	0.0
2000-Jan-20 Thu	1.29	1.29	1.23	1.23	57,582	72,553	6.6	6.6	0.1
2000-Jan-19 Wed	1.26	###	1.24	###			###	###	0.0
2000-Jan-18 Tue	1.27	###	1.27	1.27			68.5	68.5	###
2000-Jan-17 Mon	1.275	###	1.26	###	209,043	###	83.8	83.8	0.0
2000-Jan-14 Fri	1.28	###	1.26	###	100,426	###	76.8	76.8	0.0
2000-Jan-13 Thu	###	###	###	1.25			###	###	###
2000-Jan-12 Wed	1.44	1.44	###	###	221,153	###	1.5	1.5	0.0
2000-Jan-11 Tue	1.53	1.53	1.46	1.47	276,682	###	###	###	###
2000-Jan-10 Mon	1.5	1.55	1.5	1.54			85.9	85.9	###
2000-Jan-07 Fri	###	1.49	###	1.45	405,482	302,084	95.9	95.9	###
2000-Jan-06 Thu	###	###	###	###	358,787	0	###	###	0.0
2000-Jan-05 Wed	1.45	1.45	###	###	556,127	###	###	###	0.0
2000-Jan-04 Tue	1.59	###	1.5	1.55	903,959	###	###	###	###
1999-Dec-31 Fri	1.59	###	1.21	1.457			1.4	1.4	0.1
1999-Dec-30 Thu	1.59	###	1.21	1.457			1.4	1.4	0.1
1999-Dec-29 Wed	###	###	###	1.72			1.0	1.0	0.1
1999-Dec-28 Tue	###	0.8	###	0.8	2,677,657	###	99.9	99.9	0.1
1999-Dec-27 Mon	###	0.8	###	0.8	2,677,657	###	99.9	99.9	0.1
1999-Dec-24 Fri	###	0.8	###	0.8	2,677,657	###	99.9	99.9	0.1
1999-Dec-23 Thu	0.455	0.53	0.455	0.51			###	###	###
1999-Dec-22 Wed	0.4	0.425	0.4	0.425	170,146	70,185	###	###	###
1999-Dec-21 Tue	###	0.4	0.385	0.4	202,082	###	89.2	89.2	0.0
1999-Dec-20 Mon	###	0.4	###	###			85.7	85.7	0.0
1999-Dec-17 Fri	###	###	###	###			###	###	0.0
1999-Dec-16 Thu	###	###	0.385	0.385			17.5	17.5	0.0
1999-Dec-15 Wed	###	0.4	###	###			68.6	68.6	0.0
1999-Dec-14 Tue	0.4	0.4	###	0.4			74.2	74.2	0.0
1999-Dec-13 Mon	###	###	###	###			###	###	0.0
1999-Dec-10 Fri	0.4	0.4	###	###			26.0	26.0	0.0
1999-Dec-09 Thu	0.43	0.43	0.4	0.4	239,683	###	###	###	0.0
1999-Dec-08 Wed	0.42	0.42	###	0.41			15.7	15.7	###
1999-Dec-07 Tue	0.4	0.42	0.4	0.42			94.9	94.9	###
1999-Dec-06 Mon	0.4	0.41	0.4	0.41			90.7	90.7	###
1999-Dec-03 Fri	0.4	0.4	###	0.4			###	###	0.0
1999-Dec-02 Thu	###	0.4	###	###			68.2	68.2	0.0
1999-Dec-01 Wed	###	0.4	0.385	0.4	210,157	82,486	72.5	72.5	0.0
1999-Nov-30 Tue	###	0.4	###	###			###	###	0.0
1999-Nov-29 Mon	###	###	###	###	70,470	0	###	###	0.0
1999-Nov-26 Fri	0.4	0.4	###	###			22.7	22.7	0.0
1999-Nov-25 Thu	###	###	0.4	###			###	###	0.0
1999-Nov-24 Wed	0.43	0.43	0.41	0.41	341,050	143,241	###	###	###
1999-Nov-23 Tue	0.43	0.43	0.425	0.425			26.2	26.2	###
1999-Nov-22 Mon	0.44	0.44	0.42	0.43			###	###	###
1999-Nov-19 Fri	0.45	0.46	0.43	0.44	622,385	###	###	###	###
1999-Nov-18 Thu	0.427	0.44	0.425	0.44			86.9	86.9	###
1999-Nov-17 Wed	###	0.41	###	0.41			###	###	###
1999-Nov-16 Tue	0.4	0.4	###	###	261,353	52,270	14.2	14.2	0.0
1999-Nov-15 Mon	###	0.4	###	0.4			81.4	81.4	0.0
1999-Nov-12 Fri	###	0.4	0.385	###	207,528	81,454	###	###	0.0
1999-Nov-11 Thu	0.42	0.42	0.385	0.385			1.9	1.9	0.0
1999-Nov-10 Wed	###	0.44	0.43	0.44			###	###	###
1999-Nov-09 Tue	0.44	0.455	0.44	0.45			85.1	85.1	0.0
1999-Nov-08 Mon	0.46	0.46	###	###			4.1	4.1	0.0
1999-Nov-05 Fri	0.47	0.47	0.46	0.46	103,954	###	###	###	0.0
1999-Nov-04 Thu	0.47	0.47	0.47	0.47			72.2	72.2	###
1999-Nov-03 Wed	0.47	0.47	0.47	0.47	54,021	25,389	69.9	69.9	###
1999-Nov-02 Tue	0.457	0.475	0.457	0.47			###	###	###
1999-Nov-01 Mon	0.46	0.485	0.46	0.48			###	###	0.0
1999-Oct-29 Fri	0.47	0.475	0.47	0.475			79.7	79.7	###
1999-Oct-28 Thu	0.47	0.47	0.46	###			20.5	20.5	0.0
1999-Oct-27 Wed	0.46	0.46	0.46	0.46			71.7	71.7	0.0
1999-Oct-26 Tue	0.46	0.47	0.46	0.47	53,350	###	###	###	###
1999-Oct-25 Mon	0.46	0.47	0.46	0.47			85.7	85.7	###
1999-Oct-22 Fri	0.46	0.47	0.46	0.47			84.8	84.8	###
1999-Oct-21 Thu	###	0.47	0.46	0.46			###	###	0.0
1999-Oct-20 Wed	0.46	###	0.46	###			###	###	0.0
1999-Oct-19 Tue	0.47	0.47	0.46	0.46			###	###	0.0
1999-Oct-18 Mon	0.445	0.45	###	0.445			80.8	80.8	###
1999-Oct-15 Fri	###	0.47	0.46	0.46			###	###	0.0
1999-Oct-14 Thu	0.47	0.47	0.45	###			###	###	0.0
1999-Oct-13 Wed	0.47	0.48	0.47	0.48			85.1	85.1	0.0
1999-Oct-12 Tue	0.47	0.475	0.47	0.475			75.7	75.7	###
1999-Oct-11 Mon	0.48	0.49	0.48	0.49			###	###	###
1999-Oct-08 Fri	0.485	0.485	0.47	0.475			19.0	19.0	###
1999-Oct-07 Thu	0.474	0.48	0.474	0.48	198,280	94,579	###	###	0.0
1999-Oct-06 Wed	0.47	0.475	0.47	0.47			###	###	###
1999-Oct-05 Tue	0.47	0.47	0.47	0.47	145,081	68,188	72.5	72.5	###
1999-Oct-04 Mon	0.475	0.475	0.475	0.475			73.0	73.0	###
1999-Oct-01 Fri	0.48	0.485	0.47	0.485			70.8	70.8	0.0
1999-Sep-30 Thu	0.47	0.47	0.47	0.47			###	###	###
1999-Sep-29 Wed	0.46	0.46	0.445	0.46	380,752	###	###	###	0.0
1999-Sep-28 Tue	0.48	0.48	0.45	0.46			###	###	0.0
1999-Sep-27 Mon	0.47	0.48	0.47	0.48			###	###	0.0
1999-Sep-24 Fri	0.46	0.47	0.44	###			78.8	78.8	0.0
1999-Sep-23 Thu	0.47	0.48	0.47	0.47			###	###	###
1999-Sep-22 Wed	0.49	0.49	0.47	0.47			8.1	8.1	###
1999-Sep-21 Tue	0.5	0.5	###	###			###	###	0.0
1999-Sep-20 Mon	###	0.5	###	###	144,672	###	###	###	0.0
1999-Sep-17 Fri	###	0.5	###	###	228,440	###	###	###	0.0
1999-Sep-16 Thu	0.48	###	0.48	###	727,358	###	###	###	0.0
1999-Sep-15 Wed	0.49	###	0.48	0.49			###	###	###
1999-Sep-14 Tue	0.49	###	0.48	###			76.2	76.2	0.0
1999-Sep-13 Mon	0.47	0.49	0.46	0.48			###	###	0.0
1999-Sep-10 Fri	###	0.49	0.455	0.46			###	###	0.0
1999-Sep-09 Thu	0.475	0.475	0.455	###	141,150	###	###	###	0.0
1999-Sep-08 Wed	0.46	0.475	0.455	0.47			###	###	###
1999-Sep-07 Tue	0.48	0.48	0.46	0.48			###	###	0.0
1999-Sep-06 Mon	0.48	0.48	###	0.48			###	###	0.0
1999-Sep-03 Fri	0.488	0.488	0.46	0.48	229,148	###	20.8	20.8	0.0
1999-Sep-02 Thu	0.48	0.485	0.47	0.48	942,170	449,886	72.0	72.0	0.0
1999-Sep-01 Wed	0.46	0.47	0.46	0.47			82.8	82.8	###
1999-Aug-31 Tue	0.485	0.49	0.475	0.49			82.1	82.1	###
1999-Aug-30 Mon	0.48	0.485	0.47	0.485			79.9	79.9	0.0
1999-Aug-27 Fri	0.47	0.475	0.46	0.47			###	###	###
1999-Aug-26 Thu	0.454	0.47	###	0.47			###	###	###
1999-Aug-25 Wed	0.45	0.46	0.43	0.45			###	###	0.0
1999-Aug-24 Tue	0.475	0.475	0.445	###			20.8	20.8	0.0
1999-Aug-23 Mon	0.48	0.485	0.475	0.48			###	###	0.0
1999-Aug-20 Fri	0.475	0.475	0.47	0.475	235,585	###	###	###	###
1999-Aug-19 Thu	0.487	0.49	0.48	0.49			74.3	74.3	###
1999-Aug-18 Wed	0.51	0.51	0.49	###			###	###	0.0
1999-Aug-17 Tue	0.51	0.51	0.49	0.51	1,965,680	982,840	###	###	###
1999-Aug-16 Mon	0.48	0.51	0.48	0.51			97.1	97.1	###
1999-Aug-13 Fri	0.47	0.475	0.45	0.475			###	###	###
1999-Aug-12 Thu	0.443	0.47	0.44	0.47	702,649	###	###	###	###