(BSO) BASS STRAIT OIL TRUST Daily Prices Page 5

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

_{Currently Sun 26-Mar-08 07:44:33 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

(BSO) BASS STRAIT OIL TRUST Daily Prices Page 5...

TOC Company Info for BSO Limits

Company Details for (BSO) BASS STRAIT OIL TRUST

Listing Code	BSO
Listing Name	BASS STRAIT OIL TRUST
GICS Sector	Energy
ISIN Name	BASS STRAIT OIL
ISIN Security	ORDINARY REDEEMABLE UNITS FULLY PAID
ISIN Code	AU000000BSO4

Maximum Price date available .. Friday 6th March 2026
Latest price with VOLUME for BSO .. Tuesday 26th June 2007

BSO 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	0.071	7	0.0
MAX	5	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BSO Bottom

<< Previous 1 2 3 4 5 6 Next >>

End of day Prices (full format),

450 Days for (BSO) BASS STRAIT OIL TRUST

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2000-Jun-01 Thu	###	3.25	###	###	49,177	###	81.6	81.6	0.0
2000-May-31 Wed	3.055	###	3.055	###			79.3	79.3	0.0
2000-May-30 Tue	###	###	###	###	14,970	0	34.5	34.5	0.0
2000-May-29 Mon	###	###	###	###			34.4	34.4	0.0
2000-May-26 Fri	###	###	###	###			82.3	82.3	0.0
2000-May-25 Thu	###	###	###	###			33.4	33.4	0.0
2000-May-24 Wed	###	###	###	###			72.6	72.6	0.0
2000-May-23 Tue	###	###	###	###	18,873	0	###	###	0.0
2000-May-22 Mon	###	###	###	###	15,250	0	###	###	0.0
2000-May-19 Fri	###	###	###	###			79.9	79.9	0.0
2000-May-18 Thu	###	###	3	3			36.0	36.0	0.2
2000-May-16 Tue	###	###	3	3			###	###	0.2
2000-May-15 Mon	3	###	3	3			76.2	76.2	0.2
2000-May-12 Fri	###	###	###	###			86.4	86.4	0.0
2000-May-11 Thu	###	###	###	###			71.7	71.7	0.0
2000-May-10 Wed	###	###	###	###			###	###	0.0
2000-May-09 Tue	3	3	###	###			###	###	0.0
2000-May-08 Mon	###	###	###	###	2,521	0	###	###	0.0
2000-May-05 Fri	###	###	###	###	14,479	0	###	###	0.0
2000-May-04 Thu	###	###	3	3			28.6	28.6	0.2
2000-May-03 Wed	###	###	###	###			###	###	0.0
2000-May-02 Tue	###	###	###	###			###	###	0.0
2000-May-01 Mon	###	###	###	###			###	###	0.0
2000-Apr-28 Fri	###	###	###	###			###	###	0.0
2000-Apr-25 Tue	3	3	3	3	0				0.2
2000-Apr-24 Mon	3	3	3	3	0				0.2
2000-Apr-21 Fri	3	3	3	3	0				0.2
2000-Apr-20 Thu	###	3	###	3			###	###	0.2
2000-Apr-19 Wed	###	###	###	###			###	###	0.0
2000-Apr-18 Tue	###	###	###	###			69.5	69.5	0.0
2000-Apr-17 Mon	###	###	2.72	2.72			###	###	0.2
2000-Apr-14 Fri	2.85	###	2.85	###			###	###	0.0
2000-Apr-13 Thu	2.8	###	2.8	###			93.8	93.8	0.0
2000-Apr-11 Tue	###	###	###	###			77.2	77.2	0.0
2000-Apr-07 Fri	###	###	###	###			80.1	80.1	0.0
2000-Apr-06 Thu	###	###	###	###	4,829	0	29.8	29.8	0.0
2000-Apr-05 Wed	3	3	###	###			45.4	45.4	0.0
2000-Apr-04 Tue	3	3	3	3			###	###	0.2
2000-Apr-03 Mon	3	3	3	3			###	###	0.2
2000-Mar-31 Fri	3	3	3	3			69.6	69.6	0.2
2000-Mar-29 Wed	3	3	###	3			###	###	0.2
2000-Mar-24 Fri	###	###	3	###			75.4	75.4	0.0
2000-Mar-23 Thu	###	###	###	###			###	###	0.0
2000-Mar-22 Wed	3	3	###	###			###	###	0.0
2000-Mar-21 Tue	3	3	3	3			71.7	71.7	0.2
2000-Mar-20 Mon	###	###	###	###			###	###	0.0
2000-Mar-17 Fri	###	###	###	###			###	###	0.0
2000-Mar-16 Thu	3	3	###	###			###	###	0.0
2000-Mar-15 Wed	3	###	###	###			34.6	34.6	0.0
2000-Mar-14 Tue	3	3	###	3			###	###	0.2
2000-Mar-13 Mon	3	3	3	3			67.4	67.4	0.2
2000-Mar-10 Fri	3	3	###	###	24,474	###	35.7	35.7	0.0
2000-Mar-09 Thu	###	###	3	3	28,645	###	26.1	26.1	0.2
2000-Mar-08 Wed	###	###	###	###	15,748	0	###	###	0.0
2000-Mar-07 Tue	###	###	###	###	20,141	0	###	###	0.0
2000-Mar-06 Mon	###	3	###	###			###	###	0.0
2000-Mar-03 Fri	3	3	3	3			###	###	0.2
2000-Mar-02 Thu	###	###	###	###	10,825	0	72.3	72.3	0.0
2000-Mar-01 Wed	###	3	###	###			###	###	0.0
2000-Feb-29 Tue	3	3	###	###			39.3	39.3	0.0
2000-Feb-28 Mon	###	3	###	3			###	###	0.2
2000-Feb-25 Fri	###	###	###	###			70.5	70.5	0.0
2000-Feb-24 Thu	###	###	###	###			###	###	0.0
2000-Feb-23 Wed	###	###	###	###			34.9	34.9	0.0
2000-Feb-22 Tue	###	###	###	###			72.4	72.4	0.0
2000-Feb-18 Fri	###	###	###	###			69.3	69.3	0.0
2000-Feb-17 Thu	###	3	###	###			###	###	0.0
2000-Feb-16 Wed	###	###	###	###			###	###	0.0
2000-Feb-15 Tue	###	###	###	###			64.5	64.5	0.0
2000-Feb-11 Fri	###	###	###	###			###	###	0.0
2000-Feb-10 Thu	###	###	###	###			###	###	0.0
2000-Feb-09 Wed	###	###	###	###			36.4	36.4	0.0
2000-Feb-08 Tue	###	###	###	###			###	###	0.0
2000-Feb-07 Mon	###	###	###	###	15,228	0	###	###	0.0
2000-Feb-04 Fri	###	###	###	###	4,772	0	67.0	67.0	0.0
2000-Feb-03 Thu	###	###	###	###			###	###	0.0
2000-Feb-02 Wed	###	###	###	###			72.9	72.9	0.0
2000-Feb-01 Tue	###	###	###	###			40.8	40.8	0.0
2000-Jan-31 Mon	###	###	###	###			64.7	64.7	0.0
2000-Jan-28 Fri	###	###	###	###			###	###	0.0
2000-Jan-27 Thu	###	3	###	###			###	###	0.0
2000-Jan-25 Tue	###	3	###	###			###	###	0.0
2000-Jan-24 Mon	###	3	###	###	11,376	###	###	###	0.0
2000-Jan-21 Fri	###	###	###	###			63.2	63.2	0.0
2000-Jan-20 Thu	###	###	###	###			###	###	0.0
2000-Jan-19 Wed	###	###	###	###			71.9	71.9	0.0
2000-Jan-18 Tue	###	###	###	###			68.5	68.5	0.0
2000-Jan-17 Mon	###	3	###	###			72.0	72.0	0.0
2000-Jan-14 Fri	###	###	###	###			###	###	0.0
2000-Jan-13 Thu	###	###	###	###			71.1	71.1	0.0
2000-Jan-12 Wed	###	###	###	###			68.7	68.7	0.0
2000-Jan-11 Tue	###	###	###	###			###	###	0.0
2000-Jan-10 Mon	###	###	###	###			70.0	70.0	0.0
2000-Jan-07 Fri	###	###	###	###			###	###	0.0
2000-Jan-06 Thu	###	###	###	###			71.9	71.9	0.0
2000-Jan-05 Wed	3	3	3	3			77.7	77.7	0.2
2000-Jan-04 Tue	3	###	###	###			73.4	73.4	0.0
1999-Dec-31 Fri	3	###	3	###			71.8	71.8	0.0
1999-Dec-30 Thu	3	###	3	###			71.8	71.8	0.0
1999-Dec-29 Wed	###	###	###	###			###	###	0.0
1999-Dec-23 Thu	###	###	###	###			34.3	34.3	0.0
1999-Dec-22 Wed	###	###	###	###			###	###	0.0
1999-Dec-21 Tue	###	3.2	###	3.2			###	###	0.2
1999-Dec-20 Mon	###	###	###	###	48,650	0	68.3	68.3	0.0
1999-Dec-17 Fri	3.153	###	###	###			74.1	74.1	0.0
1999-Dec-16 Thu	###	###	###	###			7.2	7.2	0.0
1999-Dec-15 Wed	###	3.4	###	###			###	###	0.0
1999-Dec-14 Tue	3.4	3.4	3.4	3.4			74.2	74.2	0.2
1999-Dec-13 Mon	3.4	3.41	###	3.4			###	###	0.2
1999-Dec-10 Fri	3.4	3.4	###	3.4			70.4	70.4	0.2
1999-Dec-09 Thu	3.41	3.42	###	###	27,650	47,281	27.4	27.4	0.0
1999-Dec-08 Wed	3.42	3.42	3.4	3.4			29.8	29.8	0.2
1999-Dec-07 Tue	3.42	3.42	3.4	3.42			###	###	0.2
1999-Dec-06 Mon	3.42	3.44	3.4	3.4			45.1	45.1	0.2
1999-Dec-03 Fri	3.4	3.4	###	###	43,459	73,880	36.6	36.6	0.0
1999-Dec-02 Thu	3.4	3.4	3.4	3.4			68.2	68.2	0.2
1999-Nov-30 Tue	###	###	###	###			41.0	41.0	0.0
1999-Nov-29 Mon	###	###	###	###			###	###	0.0
1999-Nov-26 Fri	###	###	###	###			###	###	0.0
1999-Nov-25 Thu	3.28	3.28	3.28	3.28	3,420	###	###	###	0.2
1999-Nov-24 Wed	3.28	###	3.28	3.28	9,072	14,878	###	###	0.2
1999-Nov-23 Tue	3.26	3.27	3.26	3.27			70.8	70.8	###
1999-Nov-22 Mon	###	###	3.26	3.26			###	###	0.2
1999-Nov-19 Fri	3.27	3.27	3.26	3.26			37.5	37.5	0.2
1999-Nov-18 Thu	3.27	###	3.27	###			###	###	0.0
1999-Nov-17 Wed	###	###	###	###			###	###	0.0
1999-Nov-16 Tue	3.25	3.26	3.25	3.26			###	###	0.2
1999-Nov-15 Mon	3.26	3.26	3.25	3.25			###	###	0.2
1999-Nov-12 Fri	3.26	3.26	3.26	3.26			###	###	0.2
1999-Nov-11 Thu	3.25	3.25	3.25	3.25			###	###	0.2
1999-Nov-10 Wed	3.25	3.25	3.24	3.24			28.5	28.5	###
1999-Nov-09 Tue	3.25	3.25	3.25	3.25			69.2	69.2	0.2
1999-Nov-08 Mon	3.27	3.27	3.25	3.25			###	###	0.2
1999-Nov-05 Fri	3.27	3.27	3.27	3.27			73.2	73.2	###
1999-Nov-04 Thu	3.27	3.27	3.27	3.27			72.2	72.2	###
1999-Nov-03 Wed	3.25	3.27	3.25	3.27			73.1	73.1	###
1999-Nov-01 Mon	3.25	3.25	3.25	3.25			###	###	0.2
1999-Oct-29 Fri	3.25	3.25	3.25	3.25			###	###	0.2
1999-Oct-28 Thu	3.25	3.25	3.25	3.25			65.8	65.8	0.2
1999-Oct-27 Wed	###	###	###	###			31.1	31.1	0.0
1999-Oct-26 Tue	###	###	###	###	7,580	0	###	###	0.0
1999-Oct-25 Mon	3.4	3.4	###	###	12,041	###	28.4	28.4	0.0
1999-Oct-22 Fri	3.4	3.4	3.4	3.4			68.1	68.1	0.2
1999-Oct-21 Thu	###	###	###	###			76.6	76.6	0.0
1999-Oct-20 Wed	###	###	###	###			21.6	21.6	0.0
1999-Oct-19 Tue	###	###	###	###			###	###	0.0
1999-Oct-18 Mon	###	###	###	###			80.8	80.8	0.0
1999-Oct-15 Fri	3.4	3.4	###	###			37.2	37.2	0.0
1999-Oct-13 Wed	3.4	3.43	3.4	3.43			74.1	74.1	0.2
1999-Oct-12 Tue	3.4	3.4	3.4	3.4			###	###	0.2
1999-Oct-11 Mon	3.4	3.42	3.4	3.4			68.9	68.9	0.2
1999-Oct-08 Fri	3.45	3.45	3.4	3.4			23.2	23.2	0.2
1999-Oct-07 Thu	3.45	3.45	3.45	3.45			70.4	70.4	###
1999-Oct-06 Wed	3.46	3.46	3.46	3.46	10,588	###	###	###	0.2
1999-Oct-05 Tue	3.47	3.47	3.46	3.46			###	###	0.2
1999-Oct-04 Mon	3.47	3.47	3.47	3.47			73.0	73.0	0.2
1999-Oct-01 Fri	###	3.47	3.46	3.47			###	###	0.2
1999-Sep-30 Thu	3.48	3.48	3.47	3.47			35.8	35.8	0.2
1999-Sep-29 Wed	3.46	3.48	3.46	3.48			###	###	0.2
1999-Sep-28 Tue	3.47	3.47	3.46	3.46			41.9	41.9	0.2
1999-Sep-27 Mon	3.47	3.47	3.47	3.47			68.9	68.9	0.2
1999-Sep-24 Fri	3.47	3.48	3.47	3.47			###	###	0.2
1999-Sep-23 Thu	3.47	3.47	3.47	3.47			###	###	0.2
1999-Sep-22 Wed	3.47	3.47	3.47	3.47			###	###	0.2
1999-Sep-21 Tue	3.46	3.47	3.46	3.47	48,150	###	77.0	77.0	0.2
1999-Sep-20 Mon	3.45	3.46	3.45	3.46			###	###	0.2
1999-Sep-17 Fri	3.45	3.45	3.45	3.45			###	###	###
1999-Sep-16 Thu	###	3.44	###	3.44			83.0	83.0	0.2
1999-Sep-15 Wed	3.41	3.41	3.41	3.41			###	###	###
1999-Sep-14 Tue	3.4	3.44	3.4	3.4	6,448	22,052	69.6	69.6	0.2
1999-Sep-13 Mon	3.44	3.44	3.4	3.4			25.9	25.9	0.2
1999-Sep-10 Fri	###	3.42	###	3.4			###	###	0.2
1999-Sep-09 Thu	###	###	###	###			67.2	67.2	0.0
1999-Sep-08 Wed	###	###	###	###			###	###	0.0
1999-Sep-07 Tue	###	###	###	###			###	###	0.0
1999-Sep-06 Mon	###	###	###	###			###	###	0.0
1999-Sep-03 Fri	###	###	###	###			77.9	77.9	0.0
1999-Sep-02 Thu	###	###	###	###			###	###	0.0
1999-Sep-01 Wed	###	###	###	###			###	###	0.0
1999-Aug-31 Tue	###	###	###	###			74.2	74.2	0.0
1999-Aug-27 Fri	###	###	###	###			###	###	0.0
1999-Aug-26 Thu	###	###	###	###			###	###	0.0
1999-Aug-25 Wed	###	###	###	###			###	###	0.0
1999-Aug-24 Tue	3.27	###	3.27	###			###	###	0.0
1999-Aug-23 Mon	3.25	3.27	3.25	3.27			69.8	69.8	###
1999-Aug-20 Fri	###	###	###	###			###	###	0.0
1999-Aug-19 Thu	###	###	###	###	23,750	0	27.6	27.6	0.0
1999-Aug-18 Wed	###	###	###	###	63,627	0	67.2	67.2	0.0
1999-Aug-17 Tue	3.4	3.4	###	###	30,673	52,144	15.3	15.3	0.0
1999-Aug-16 Mon	3.41	3.45	###	3.4	55,827	###	25.7	25.7	0.2
1999-Aug-13 Fri	3.5	3.5	3.45	3.45	25,873	###	###	###	###
1999-Aug-12 Thu	3.45	3.5	3.45	3.5	23,950	83,226	79.2	79.2	0.3
1999-Aug-11 Wed	3.45	3.45	3.45	3.45			###	###	###
1999-Aug-10 Tue	3.44	3.45	3.42	3.45			###	###	###
1999-Aug-09 Mon	3.41	3.42	3.41	3.42	50,587	172,754	80.6	80.6	0.2
1999-Aug-06 Fri	3.42	3.42	3.42	3.42			###	###	0.2
1999-Aug-05 Thu	3.41	3.42	3.41	3.42			70.4	70.4	0.2
1999-Aug-04 Wed	3.4	3.4	3.4	3.4			75.7	75.7	0.2
1999-Aug-03 Tue	3.4	3.44	3.4	3.44			###	###	0.2
1999-Aug-02 Mon	3.4	3.4	3.4	3.4			76.5	76.5	0.2
1999-Jul-30 Fri	3.44	3.45	3.4	3.45	8,125	27,828	###	###	###
1999-Jul-29 Thu	3.4	3.45	3.4	3.45			###	###	###
1999-Jul-28 Wed	3.45	3.45	3.45	3.45			71.3	71.3	###
1999-Jul-27 Tue	###	3.45	###	3.45			###	###	###
1999-Jul-23 Fri	###	###	###	###			###	###	0.0
1999-Jul-22 Thu	3.42	3.5	3.4	3.4			###	###	0.2
1999-Jul-21 Wed	3.42	3.43	3.42	3.42	6,757	23,142	72.3	72.3	0.2
1999-Jul-20 Tue	3.5	3.5	3.42	3.42			17.8	17.8	0.2
1999-Jul-19 Mon	3.5	3.5	3.5	3.5			65.9	65.9	0.3
1999-Jul-16 Fri	###	###	###	###			76.4	76.4	0.0
1999-Jul-15 Thu	###	3.4	###	3.4	4,685	###	71.5	71.5	0.2
1999-Jul-14 Wed	###	###	###	###			30.1	30.1	0.0
1999-Jul-13 Tue	3.2	3.27	3.2	3.27			###	###	###
1999-Jul-12 Mon	3.21	3.21	3.2	3.2			###	###	0.2
1999-Jul-09 Fri	3.21	3.21	3.2	3.2			###	###	0.2
1999-Jul-08 Thu	3.25	3.25	3.2	3.2			19.8	19.8	0.2
1999-Jul-07 Wed	3.2	3.25	3.2	3.2			73.0	73.0	0.2
1999-Jul-06 Tue	3.25	3.25	3.25	3.25			###	###	0.2
1999-Jul-05 Mon	3.26	3.27	3.25	3.25	11,721	###	###	###	0.2
1999-Jul-02 Fri	3.25	3.25	3.25	3.25			###	###	0.2
1999-Jul-01 Thu	###	3.27	###	3.27			86.3	86.3	###
1999-Jun-30 Wed	3.2	3.2	###	###			17.4	17.4	0.0
1999-Jun-29 Tue	3.25	3.25	###	###			16.6	16.6	0.0
1999-Jun-28 Mon	###	###	###	###			18.4	18.4	0.0
1999-Jun-25 Fri	###	###	###	###			72.7	72.7	0.0
1999-Jun-24 Thu	###	3.4	###	###	13,685	###	23.9	23.9	0.0
1999-Jun-23 Wed	###	3.74	###	3.74	53,520	100,082	###	###	0.3
1999-Jun-22 Tue	###	###	###	###	16,480	0	28.4	28.4	0.0
1999-Jun-21 Mon	###	###	###	###	9,520	0	78.2	78.2	0.0
1999-Jun-18 Fri	3.56	3.56	3.55	3.55			###	###	###
1999-Jun-17 Thu	###	###	###	###	21,484	0	29.1	29.1	0.0
1999-Jun-16 Wed	3.74	3.74	3.7	3.7	31,721	###	###	###	0.3
1999-Jun-15 Tue	3.72	3.72	3.72	3.72			###	###	0.3
1999-Jun-11 Fri	3.71	3.71	3.71	3.71	1,150	###	###	###	###
1999-Jun-10 Thu	3.71	3.75	3.7	3.7			###	###	0.3
1999-Jun-09 Wed	3.71	3.71	3.71	3.71	22,059	###	###	###	###
1999-Jun-08 Tue	3.7	3.75	3.7	3.7			68.7	68.7	0.3
1999-Jun-07 Mon	3.72	3.72	3.7	3.7			###	###	0.3
1999-Jun-04 Fri	3.71	3.71	3.7	3.7	26,050	###	###	###	0.3
1999-Jun-03 Thu	3.7	3.71	3.7	3.7			###	###	0.3
1999-Jun-02 Wed	3.7	3.7	3.7	3.7	23,750	87,875	###	###	0.3
1999-Jun-01 Tue	3.7	3.7	3.7	3.7			###	###	0.3
1999-May-31 Mon	3.72	3.8	3.7	3.7	23,270	###	28.1	28.1	0.3
1999-May-28 Fri	3.71	3.75	3.7	3.7			30.7	30.7	0.3
1999-May-27 Thu	3.7	3.8	3.7	3.8	3,220	12,075	###	###	###
1999-May-26 Wed	3.74	3.74	3.7	3.7			23.0	23.0	0.3
1999-May-25 Tue	3.78	3.78	3.74	3.74			24.8	24.8	0.3
1999-May-24 Mon	3.8	3.8	3.8	3.8			74.7	74.7	###
1999-May-21 Fri	3.727	3.8	3.727	3.8	10,150	###	###	###	###
1999-May-20 Thu	3.73	3.73	3.73	3.73			###	###	###
1999-May-19 Wed	3.71	3.71	3.7	3.71			###	###	###
1999-May-18 Tue	3.75	3.75	3.71	3.71			###	###	###
1999-May-14 Fri	3.7	3.7	3.7	3.7			67.0	67.0	0.3
1999-May-13 Thu	3.74	3.74	3.71	3.71			###	###	###
1999-May-12 Wed	3.75	3.85	3.74	3.85	9,877	37,483	85.2	85.2	0.3
1999-May-10 Mon	3.74	3.74	3.74	3.74			74.9	74.9	0.3
1999-May-07 Fri	3.72	3.74	3.72	3.74			###	###	0.3
1999-May-06 Thu	3.71	3.71	3.7	3.7			###	###	0.3
1999-May-05 Wed	3.75	3.75	3.75	3.75			76.2	76.2	0.3
1999-May-04 Tue	3.75	3.75	3.75	3.75			###	###	0.3
1999-May-03 Mon	3.7	3.71	3.7	3.71	9,876	###	74.2	74.2	###
1999-Apr-30 Fri	3.7	3.7	###	###			26.4	26.4	0.0
1999-Apr-29 Thu	3.7	3.7	###	3.7			71.7	71.7	0.3
1999-Apr-28 Wed	###	###	###	###			81.3	81.3	0.0
1999-Apr-27 Tue	###	###	###	###			###	###	0.0
1999-Apr-26 Mon	###	###	###	###			###	###	0.0
1999-Apr-23 Fri	3.7	3.75	###	###	22,146	41,523	33.5	33.5	0.0
1999-Apr-22 Thu	3.7	3.7	3.7	3.7			###	###	0.3
1999-Apr-21 Wed	###	3.7	###	3.7			85.9	85.9	0.3
1999-Apr-20 Tue	3.7	3.75	3.7	3.7			###	###	0.3
1999-Apr-19 Mon	###	###	###	###			###	###	0.0
1999-Apr-16 Fri	###	###	###	###	4,750	0	25.4	25.4	0.0
1999-Apr-15 Thu	###	###	###	###	7,150	0	###	###	0.0
1999-Apr-14 Wed	###	###	###	###			76.6	76.6	0.0
1999-Apr-13 Tue	###	###	###	###			69.6	69.6	0.0
1999-Apr-12 Mon	###	###	###	###			31.0	31.0	0.0
1999-Apr-09 Fri	###	###	###	###			27.1	27.1	0.0
1999-Apr-08 Thu	###	###	###	###			74.4	74.4	0.0
1999-Apr-07 Wed	###	###	###	###			27.5	27.5	0.0
1999-Apr-06 Tue	###	###	###	###	22,053	0	81.2	81.2	0.0
1999-Apr-01 Thu	3.58	3.59	3.55	3.59			###	###	###
1999-Mar-31 Wed	###	###	###	###	250	0	74.2	74.2	0.0
1999-Mar-30 Tue	3.58	3.58	3.58	3.58			###	###	0.3
1999-Mar-29 Mon	3.55	###	3.55	###			###	###	0.0
1999-Mar-26 Fri	3.5	3.5	3.5	3.5			69.6	69.6	0.3
1999-Mar-25 Thu	3.51	3.51	3.5	3.5			###	###	0.3
1999-Mar-24 Wed	3.51	3.51	3.51	3.51			75.3	75.3	###
1999-Mar-23 Tue	3.56	3.58	3.55	3.55	37,850	###	32.1	32.1	###
1999-Mar-22 Mon	3.55	3.56	3.55	3.56			73.1	73.1	0.3
1999-Mar-19 Fri	3.55	3.55	3.55	3.55			70.8	70.8	###
1999-Mar-18 Thu	###	###	3.55	3.55	29,447	###	13.4	13.4	###
1999-Mar-17 Wed	###	###	###	###			###	###	0.0
1999-Mar-16 Tue	###	###	###	###			###	###	0.0
1999-Mar-15 Mon	###	3.7	###	3.7			86.9	86.9	0.3
1999-Mar-12 Fri	###	###	###	###			###	###	0.0
1999-Mar-11 Thu	3.56	###	3.56	###	30,950	###	78.4	78.4	0.0
1999-Mar-10 Wed	3.56	###	3.56	3.56			###	###	0.3
1999-Mar-09 Tue	3.55	3.56	3.55	3.56			###	###	0.3
1999-Mar-08 Mon	3.55	3.56	3.55	3.56			81.8	81.8	0.3
1999-Mar-05 Fri	3.55	3.56	3.55	3.55	24,950	###	70.8	70.8	###
1999-Mar-04 Thu	3.55	3.55	3.55	3.55			77.2	77.2	###
1999-Mar-03 Wed	###	###	3.55	###			###	###	0.0
1999-Mar-02 Tue	3.57	3.57	3.56	3.57			76.8	76.8	0.3
1999-Mar-01 Mon	###	###	3.56	3.56			15.2	15.2	0.3
1999-Feb-26 Fri	###	###	###	###	4,870	0	73.8	73.8	0.0
1999-Feb-25 Thu	3.55	###	3.55	###			91.6	91.6	0.0
1999-Feb-24 Wed	3.58	###	3.55	3.57	66,470	117,984	###	###	0.3
1999-Feb-23 Tue	3.57	3.59	3.57	3.57			###	###	0.3
1999-Feb-22 Mon	3.55	3.56	3.55	3.56			73.7	73.7	0.3
1999-Feb-19 Fri	3.57	3.57	3.55	3.57	11,042	###	65.3	65.3	0.3
1999-Feb-18 Thu	3.55	3.57	3.55	3.55			###	###	###
1999-Feb-17 Wed	3.54	3.54	3.5	3.5			###	###	0.3
1999-Feb-16 Tue	3.55	3.55	3.54	3.54			###	###	0.3
1999-Feb-15 Mon	3.56	3.56	3.55	3.55			###	###	###
1999-Feb-12 Fri	3.57	3.57	3.57	3.57			70.6	70.6	0.3
1999-Feb-11 Thu	3.57	3.57	3.56	3.56			###	###	0.3
1999-Feb-10 Wed	3.56	###	3.56	3.56			###	###	0.3
1999-Feb-09 Tue	3.56	3.57	3.56	3.56			###	###	0.3
1999-Feb-08 Mon	3.55	3.56	3.55	3.56	5,450	19,374	###	###	0.3
1999-Feb-05 Fri	3.55	3.55	3.55	3.55			73.8	73.8	###
1999-Feb-04 Thu	###	###	3.55	3.57			21.9	21.9	0.3
1999-Feb-03 Wed	3.55	3.55	3.55	3.55			69.7	69.7	###
1999-Feb-02 Tue	3.55	3.56	3.55	3.55			75.8	75.8	###
1999-Feb-01 Mon	###	###	3.55	3.55			23.2	23.2	###
1999-Jan-29 Fri	###	###	###	###			67.9	67.9	0.0
1999-Jan-28 Thu	###	###	###	###	7,550	0	###	###	0.0
1999-Jan-27 Wed	###	###	###	###			###	###	0.0
1999-Jan-25 Mon	###	###	###	###			77.5	77.5	0.0
1999-Jan-22 Fri	###	###	###	###			70.6	70.6	0.0
1999-Jan-21 Thu	###	###	###	###			34.6	34.6	0.0
1999-Jan-20 Wed	###	###	###	###			###	###	0.0
1999-Jan-19 Tue	###	###	###	###			80.9	80.9	0.0
1999-Jan-18 Mon	###	###	###	###			###	###	0.0
1999-Jan-15 Fri	###	###	###	###			63.9	63.9	0.0
1999-Jan-14 Thu	###	###	###	###			75.3	75.3	0.0
1999-Jan-13 Wed	###	###	###	###			76.5	76.5	0.0
1999-Jan-12 Tue	###	###	###	###			69.1	69.1	0.0
1999-Jan-11 Mon	###	###	3.59	###			###	###	0.0
1999-Jan-08 Fri	3.7	3.7	###	###	25,123	46,477	11.2	11.2	0.0
1999-Jan-07 Thu	3.75	3.75	3.75	3.75			68.7	68.7	0.3
1999-Jan-06 Wed	3.81	3.81	3.8	3.8			25.0	25.0	###
1999-Jan-05 Tue	3.85	3.85	3.85	3.85	482	1,855	75.0	75.0	0.3
1999-Jan-04 Mon	3.85	3.85	3.85	3.85			67.9	67.9	0.3
1998-Dec-29 Tue	3.85	3.85	3.85	3.85			###	###	0.3
1998-Dec-24 Thu	###	###	3.85	3.85	3,479	###	14.4	14.4	0.3
1998-Dec-23 Wed	3.85	3.85	3.85	3.85			###	###	0.3
1998-Dec-22 Tue	3.85	###	3.85	###			81.2	81.2	0.0
1998-Dec-21 Mon	3.89	###	3.89	###			###	###	0.0
1998-Dec-18 Fri	4	4	4	4			###	###	0.3
1998-Dec-17 Thu	4	4	4	4			69.4	69.4	0.3
1998-Dec-16 Wed	###	###	###	###			###	###	0.0
1998-Dec-15 Tue	###	###	###	###			###	###	0.0
1998-Dec-14 Mon	###	###	###	###			###	###	0.0
1998-Dec-11 Fri	###	###	###	###			###	###	0.0
1998-Dec-10 Thu	###	###	###	###	14,980	0	###	###	0.0
1998-Dec-09 Wed	###	###	###	###			78.8	78.8	0.0
1998-Dec-08 Tue	4.2	4.2	###	###			24.0	24.0	0.0
1998-Dec-07 Mon	4.2	4.2	###	4.2			74.6	74.6	###
1998-Dec-04 Fri	###	###	###	###			###	###	0.0
1998-Dec-03 Thu	###	4.2	###	4.2			83.9	83.9	###
1998-Dec-02 Wed	###	###	###	###			###	###	0.0
1998-Dec-01 Tue	###	###	###	###	2,020	0	82.8	82.8	0.0
1998-Nov-30 Mon	###	###	###	###			###	###	0.0
1998-Nov-27 Fri	###	###	###	###	5,680	0	###	###	0.0
1998-Nov-26 Thu	###	###	###	###			###	###	0.0
1998-Nov-24 Tue	###	###	###	###			75.9	75.9	0.0
1998-Nov-23 Mon	###	###	###	###			###	###	0.0
1998-Nov-20 Fri	###	###	###	###			74.4	74.4	0.0
1998-Nov-19 Thu	###	###	###	###			###	###	0.0
1998-Nov-18 Wed	###	###	###	###			19.5	19.5	0.0
1998-Nov-17 Tue	###	###	###	###			###	###	0.0
1998-Nov-16 Mon	###	###	###	###			###	###	0.0
1998-Nov-13 Fri	###	###	###	###	4,650	0	###	###	0.0
1998-Nov-12 Thu	###	###	###	###	11,350	0	###	###	0.0
1998-Nov-11 Wed	###	###	###	###			###	###	0.0
1998-Nov-10 Tue	###	###	###	###			###	###	0.0
1998-Nov-09 Mon	###	###	###	###			###	###	0.0
1998-Nov-06 Fri	4.2	4.2	###	###			###	###	0.0
1998-Nov-04 Wed	4.2	4.2	4.2	4.2			72.4	72.4	###
1998-Oct-30 Fri	###	###	###	###			66.5	66.5	0.0
1998-Oct-29 Thu	4.2	4.2	###	###	11,450	24,045	20.4	20.4	0.0
1998-Oct-28 Wed	###	###	###	###			64.3	64.3	0.0
1998-Oct-27 Tue	###	###	###	###	15,381	0	###	###	0.0
1998-Oct-26 Mon	4.24	4.24	4.2	4.2			19.2	19.2	###
1998-Oct-23 Fri	4.24	4.24	4.24	4.24			80.1	80.1	0.3
1998-Oct-22 Thu	4.2	4.24	4.2	4.24			75.8	75.8	0.3
1998-Oct-21 Wed	4.23	4.23	4.2	4.2			18.7	18.7	###
1998-Oct-20 Tue	4.22	4.23	4.22	4.23			###	###	0.3
1998-Oct-19 Mon	4.2	4.22	4.2	4.22			###	###	###
1998-Oct-16 Fri	4.22	4.22	4.2	4.2			29.3	29.3	###
1998-Oct-15 Thu	4.22	4.25	4.2	4.25			###	###	###
1998-Oct-14 Wed	4.22	4.22	4.2	4.2			###	###	###
1998-Oct-13 Tue	4.23	4.25	4.23	4.25			###	###	###
1998-Oct-12 Mon	4.23	4.23	4.22	4.22			30.8	30.8	###
1998-Oct-09 Fri	4.22	4.23	4.22	4.23			70.5	70.5	0.3
1998-Oct-08 Thu	4.22	4.22	4.22	4.22			###	###	###
1998-Oct-07 Wed	4.22	4.29	4.22	4.22			###	###	###
1998-Oct-06 Tue	4.22	4.24	4.22	4.22	24,650	###	###	###	###
1998-Oct-05 Mon	4.24	4.24	4.24	4.24	2,350	###	###	###	0.3
1998-Oct-02 Fri	4.21	4.21	4.2	4.2			22.3	22.3	###
1998-Oct-01 Thu	4.22	4.24	4.22	4.24			73.9	73.9	0.3
1998-Sep-30 Wed	4.2	4.2	4.2	4.2			###	###	###
1998-Sep-29 Tue	4.2	4.2	4.2	4.2			70.6	70.6	###
1998-Sep-28 Mon	4.24	4.25	4.2	4.2			###	###	###
1998-Sep-25 Fri	4.23	4.23	4.23	4.23			76.8	76.8	0.3
1998-Sep-24 Thu	4.25	4.25	4.25	4.25	7,640	32,470	74.0	74.0	###
1998-Sep-23 Wed	4.25	4.25	4.25	4.25			63.9	63.9	###
1998-Sep-22 Tue	4.24	4.25	4.2	4.25			75.6	75.6	###
1998-Sep-21 Mon	4.24	4.24	4.24	4.24			###	###	0.3
1998-Sep-18 Fri	4.22	4.24	4.22	4.24			74.6	74.6	0.3
1998-Sep-17 Thu	4.22	4.22	4.22	4.22			77.8	77.8	###
1998-Sep-16 Wed	4.2	4.2	4.2	4.2			74.8	74.8	###
1998-Sep-15 Tue	4.2	4.2	4.2	4.2			71.0	71.0	###
1998-Sep-10 Thu	###	###	###	###			26.4	26.4	0.0
1998-Sep-09 Wed	###	###	###	###			36.8	36.8	0.0
1998-Sep-08 Tue	###	###	###	###			###	###	0.0
1998-Sep-03 Thu	###	###	###	###			75.9	75.9	0.0
1998-Sep-02 Wed	###	###	###	###			###	###	0.0
1998-Sep-01 Tue	###	###	###	###			13.0	13.0	0.0
1998-Aug-31 Mon	###	###	###	###	8,026	0	75.3	75.3	0.0
1998-Aug-28 Fri	###	###	###	###	4,474	0	27.8	27.8	0.0
1998-Aug-27 Thu	4.2	4.2	###	###	28,380	###	###	###	0.0
1998-Aug-26 Wed	4.24	4.24	4.24	4.24	17,120	72,588	84.8	84.8	0.3
1998-Aug-25 Tue	###	###	4.24	4.24			###	###	0.3
1998-Aug-24 Mon	4.25	4.25	4.24	4.24			###	###	0.3
1998-Aug-21 Fri	4.25	4.25	4.25	4.25			73.1	73.1	###
1998-Aug-20 Thu	4.25	4.25	4.25	4.25			70.3	70.3	###
1998-Aug-19 Wed	4.25	4.25	4.25	4.25			###	###	###
1998-Aug-18 Tue	4.24	4.24	4.24	4.24			73.1	73.1	0.3
1998-Aug-17 Mon	###	4.2	###	4.2	11,156	23,427	89.2	89.2	###
1998-Aug-14 Fri	###	###	###	###			###	###	0.0
1998-Aug-13 Thu	4.2	4.2	4.2	4.2			84.0	84.0	###
1998-Aug-12 Wed	4.25	4.25	4.2	4.2	27,044	###	22.6	22.6	###
1998-Aug-11 Tue	4.21	4.25	4.21	4.25			87.4	87.4	###
1998-Aug-10 Mon	4.21	4.21	4.21	4.21			80.2	80.2	###
1998-Aug-07 Fri	4.23	4.23	4.2	4.2	3,820	###	27.4	27.4	###
1998-Aug-06 Thu	4.2	4.2	4.2	4.2			###	###	###
1998-Aug-05 Wed	4.2	4.2	###	###			###	###	0.0
1998-Aug-04 Tue	4.2	4.23	4.2	4.2	7,780	###	###	###	###
1998-Aug-03 Mon	4.2	4.2	4.2	4.2			###	###	###
1998-Jul-31 Fri	###	4.2	###	4.2			###	###	###
1998-Jul-30 Thu	###	###	###	###			###	###	0.0
1998-Jul-29 Wed	4.2	4.2	4.2	4.2			###	###	###
1998-Jul-28 Tue	4.2	4.2	4.2	4.2			73.5	73.5	###
1998-Jul-27 Mon	4.25	4.25	4.2	4.2			###	###	###
1998-Jul-24 Fri	###	###	###	###	650	0	64.9	64.9	0.0
1998-Jul-23 Thu	###	###	###	###			###	###	0.0
1998-Jul-22 Wed	###	###	###	###	9,850	0	###	###	0.0
1998-Jul-21 Tue	###	###	###	###			71.0	71.0	0.0
1998-Jul-20 Mon	###	###	###	###			###	###	0.0