(CMC) CHINA MAGNESIUM CORPORATION LIMITED Daily Prices Page 9

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

_{Currently Thu 25-May-22 08:41:59 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

(CMC) CHINA MAGNESIUM CORPORATION LIMITED Daily Prices Page 9...

TOC Company Info for CMC Limits

Company Details for (CMC) CHINA MAGNESIUM CORPORATION LIMITED

Listing Code	CMC
Listing Name	CHINA MAGNESIUM CORPORATION LIMITED
GICS Sector	Materials
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Wednesday 21st May 2025
Latest price with VOLUME for CMC .. Wednesday 26th June 2019

CMC 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	###	275	0.0
MAX	9.7	12,517,856	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CMC Bottom

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

End of day Prices (full format),

450 Days for (CMC) CHINA MAGNESIUM CORPORATION LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2001-Apr-05 Thu	9.47	9.47	9.47	9.47	0				###
2001-Apr-04 Wed	9.47	9.47	9.47	9.47	0				###
2001-Apr-03 Tue	9.47	9.47	9.47	9.47	0				###
2001-Apr-02 Mon	9.47	9.47	9.47	9.47	0				###
2000-Jun-13 Tue	9.47	9.47	9.47	9.47	1,286	12,178	###	###	###
2000-Jun-12 Mon	9.49	9.49	9.49	9.49	0				0.7
2000-Jun-08 Thu	9.45	9.48	9.45	9.48			###	###	0.7
2000-Jun-07 Wed	9.45	9.45	9.45	9.45			###	###	0.7
2000-Jun-06 Tue	9.581	9.581	9.4	9.4	275	###	###	###	###
2000-Jun-05 Mon	9.54	9.54	9.5	9.5	12,517,856	119,169,989	###	###	0.7
2000-Jun-02 Fri	9.55	###	9.53	9.53	134,170	639,320	###	###	###
2000-Jun-01 Thu	9.51	9.53	9.51	9.53			69.8	69.8	###
2000-May-31 Wed	9.52	9.52	9.5	9.5			###	###	0.7
2000-May-30 Tue	9.51	9.53	9.51	9.53	85,353	###	###	###	###
2000-May-29 Mon	9.553	9.553	9.51	9.51	4,875	###	###	###	###
2000-May-26 Fri	9.53	9.55	9.52	9.55			69.4	69.4	0.7
2000-May-25 Thu	9.52	9.55	9.52	9.53	219,956	2,097,280	77.1	77.1	###
2000-May-24 Wed	###	###	9.53	9.55			###	###	0.7
2000-May-23 Tue	9.54	9.7	9.54	9.7	232,944	2,240,921	###	###	0.7
2000-May-22 Mon	9.5	9.51	9.5	9.5			###	###	0.7
2000-May-19 Fri	9.5	9.51	9.5	9.5	561,126	###	###	###	0.7
2000-May-18 Thu	9.51	9.51	9.5	9.51			72.9	72.9	###
2000-May-17 Wed	9.53	9.53	9.51	9.52			38.5	38.5	###
2000-May-16 Tue	9.54	9.55	9.52	9.55			###	###	0.7
2000-May-15 Mon	9.55	9.55	9.53	9.55	2,512,945	###	76.2	76.2	0.7
2000-May-12 Fri	9.55	9.56	9.55	9.56			66.0	66.0	0.7
2000-May-11 Thu	9.53	9.53	9.52	9.53			71.7	71.7	###
2000-May-10 Wed	9.54	9.54	9.52	9.53			48.6	48.6	###
2000-May-09 Tue	9.53	9.56	9.52	9.54	2,643,870	###	78.1	78.1	###
2000-May-08 Mon	9.55	###	9.52	9.55			###	###	0.7
2000-May-05 Fri	###	###	9.55	###	1,559,479	###	###	###	0.0
2000-May-04 Thu	9.57	###	9.55	9.56			37.8	37.8	0.7
2000-May-03 Wed	9.527	###	9.527	9.57			72.0	72.0	###
2000-May-02 Tue	9.46	9.53	9.46	9.5	1,091,484	10,363,640	73.7	73.7	0.7
2000-May-01 Mon	9.44	9.48	9.44	9.46			###	###	0.7
2000-Apr-28 Fri	9.455	9.46	9.43	9.45	514,553	4,859,953	###	###	0.7
2000-Apr-27 Thu	9.46	9.47	9.44	9.46	1,312,286	###	###	###	0.7
2000-Apr-26 Wed	9.44	9.46	9.44	9.46	2,188,525	###	73.7	73.7	0.7
2000-Apr-25 Tue	9.45	9.45	9.45	9.45	0				0.7
2000-Apr-24 Mon	9.45	9.45	9.45	9.45	0				0.7
2000-Apr-21 Fri	9.45	9.45	9.45	9.45	0				0.7
2000-Apr-20 Thu	9.44	9.45	9.43	9.45	254,770	2,405,028	68.2	68.2	0.7
2000-Apr-19 Wed	9.46	9.46	9.44	9.45			49.8	49.8	0.7
2000-Apr-18 Tue	9.46	9.46	9.44	9.45			###	###	0.7
2000-Apr-17 Mon	9.48	9.49	9.44	9.48			73.4	73.4	0.7
2000-Apr-14 Fri	9.5	9.52	9.48	9.51			###	###	###
2000-Apr-13 Thu	9.53	9.55	9.5	9.52	5,722,743	54,509,127	###	###	###
2000-Apr-12 Wed	9.46	9.5	9.46	9.5	3,013,649	###	###	###	0.7
2000-Apr-11 Tue	9.459	9.48	9.45	9.46	2,296,147	###	77.3	77.3	0.7
2000-Apr-07 Fri	9.44	9.48	9.42	9.46			66.8	66.8	0.7
2000-Apr-06 Thu	9.42	9.43	9.41	9.42	1,295,187	###	58.3	58.3	0.7
2000-Apr-05 Wed	9.42	9.43	9.4	9.43	1,872,051	###	###	###	###
2000-Apr-04 Tue	9.4	9.43	9.4	9.42			###	###	0.7
2000-Apr-03 Mon	###	9.4	###	9.4			73.6	73.6	###
2000-Mar-31 Fri	9.4	9.4	###	###	3,622,025	###	###	###	0.0
2000-Mar-30 Thu	###	9.41	###	9.4			74.4	74.4	###
2000-Mar-29 Wed	###	###	###	###	2,663,352	0	37.5	37.5	0.0
2000-Mar-28 Tue	###	###	###	###	858,980	0	###	###	0.0
2000-Mar-24 Fri	###	###	###	###	2,191,076	0	39.5	39.5	0.0
2000-Mar-23 Thu	###	###	###	###	1,342,473	0	###	###	0.0
2000-Mar-22 Wed	###	###	###	###	1,585,773	0	###	###	0.0
2000-Mar-21 Tue	###	###	###	###	935,789	0	###	###	0.0
2000-Mar-20 Mon	###	###	###	###	2,313,448	0	40.8	40.8	0.0
2000-Mar-17 Fri	9.4	9.42	###	###			###	###	0.0
2000-Mar-16 Thu	9.42	9.42	###	###			###	###	0.0
2000-Mar-15 Wed	###	###	9.41	9.42			38.5	38.5	0.7
2000-Mar-14 Tue	9.43	9.5	9.41	9.41			###	###	0.7
2000-Mar-13 Mon	9.45	9.45	9.41	9.41			###	###	0.7
2000-Mar-10 Fri	9.4	9.47	9.4	9.43	1,025,947	###	64.4	64.4	###
2000-Mar-09 Thu	9.41	9.42	###	###			37.7	37.7	0.0
2000-Mar-08 Wed	9.41	9.41	###	###	1,028,040	4,836,928	38.0	38.0	0.0
2000-Mar-07 Tue	9.44	9.44	9.4	9.41	1,577,684	14,861,783	39.3	39.3	0.7
2000-Mar-06 Mon	9.45	9.45	9.43	9.43			39.8	39.8	###
2000-Mar-03 Fri	9.45	9.45	9.43	9.43			###	###	###
2000-Mar-02 Thu	9.46	9.46	9.43	9.44	2,046,954	19,333,480	42.9	42.9	0.7
2000-Mar-01 Wed	9.482	9.482	###	9.45	2,277,947	10,799,746	34.8	34.8	0.7
2000-Feb-29 Tue	###	###	9.58	9.58	2,098,124	###	39.9	39.9	0.7
2000-Feb-28 Mon	9.628	###	9.56	###			76.5	76.5	0.0
2000-Feb-25 Fri	###	###	9.5	###			###	###	0.0
2000-Feb-24 Thu	###	###	###	###	217,048	0	74.9	74.9	0.0
2000-Feb-23 Wed	8	8.2	###	8			###	###	###
2000-Feb-22 Tue	###	###	7.89	8	264,822	1,044,722	44.3	44.3	###
2000-Feb-21 Mon	###	###	7.79	###			###	###	0.0
2000-Feb-18 Fri	7.8	7.86	7.8	7.8			69.3	69.3	0.6
2000-Feb-17 Thu	7.55	7.8	7.5	7.5	885,278	6,772,376	###	###	0.5
2000-Feb-16 Wed	###	7.576	###	7.576			###	###	###
2000-Feb-15 Tue	7.44	7.45	###	7.4	689,321	2,567,720	34.2	34.2	0.5
2000-Feb-14 Mon	7.56	###	7.43	7.43	226,556	841,655	24.8	24.8	###
2000-Feb-11 Fri	7.8	7.8	7.55	7.56	9,323	71,554	13.9	13.9	0.5
2000-Feb-10 Thu	7.7	7.75	7.5	7.685			###	###	0.5
2000-Feb-09 Wed	7.7	7.85	###	7.7	332,454	1,304,881	###	###	0.6
2000-Feb-08 Tue	7.73	7.73	7.55	7.7	1,225,242	9,360,848	43.7	43.7	0.6
2000-Feb-07 Mon	###	###	7.7	7.73			###	###	0.6
2000-Feb-04 Fri	###	###	7.88	7.88			###	###	0.6
2000-Feb-03 Thu	###	8.2	###	###			###	###	0.0
2000-Feb-02 Wed	8.2	###	###	###	401,652	0	###	###	0.0
2000-Feb-01 Tue	###	###	###	###			###	###	0.0
2000-Jan-31 Mon	###	###	8.25	###	33,176	136,851	31.8	31.8	0.0
2000-Jan-28 Fri	8.46	8.5	8.41	8.42	93,380	789,527	###	###	###
2000-Jan-27 Thu	8.4	8.5	8.4	8.48			71.3	71.3	0.6
2000-Jan-25 Tue	###	8.4	8.28	###			###	###	0.0
2000-Jan-24 Mon	8.5	8.55	8.4	8.4			###	###	###
2000-Jan-21 Fri	###	###	8.45	8.5	432,823	1,828,677	27.8	27.8	0.6
2000-Jan-20 Thu	8.5	8.7	8.5	###	997,675	###	75.2	75.2	0.0
2000-Jan-19 Wed	8.55	8.55	8.45	8.5			###	###	0.6
2000-Jan-18 Tue	###	8.7	8.55	8.55			###	###	###
2000-Jan-17 Mon	8.55	8.56	8.5	8.55	140,346	1,197,151	72.0	72.0	###
2000-Jan-14 Fri	8.55	8.55	8.4	8.5	1,956,128	16,578,184	###	###	0.6
2000-Jan-13 Thu	8.48	8.55	8.47	8.55			###	###	###
2000-Jan-12 Wed	8.55	8.75	###	8.54	421,545	1,844,259	35.6	35.6	###
2000-Jan-11 Tue	###	8.7	8.55	8.55	467,048	4,028,289	###	###	###
2000-Jan-10 Mon	###	###	8.79	8.79			###	###	0.6
2000-Jan-07 Fri	8.5	8.79	8.42	8.79	793,586	###	89.9	89.9	0.6
2000-Jan-06 Thu	8.483	8.483	###	8.45			###	###	###
2000-Jan-05 Wed	8.77	8.77	8.2	8.41	282,350	###	###	###	###
2000-Jan-04 Tue	###	###	8.7	8.76			###	###	0.6
1999-Dec-31 Fri	8.75	###	8.75	###			77.6	77.6	0.0
1999-Dec-30 Thu	8.75	###	8.75	###			77.6	77.6	0.0
1999-Dec-29 Wed	8.8	8.8	8.75	8.75	51,920	###	###	###	0.6
1999-Dec-28 Tue	8.71	8.71	8.7	8.7			###	###	###
1999-Dec-27 Mon	8.71	8.71	8.7	8.7			###	###	###
1999-Dec-24 Fri	8.71	8.71	8.7	8.7			###	###	###
1999-Dec-23 Thu	8.7	8.7	###	###			34.2	34.2	0.0
1999-Dec-22 Wed	8.55	8.75	8.4	###	66,850	###	72.1	72.1	0.0
1999-Dec-21 Tue	###	###	8.51	8.51	198,341	843,940	24.8	24.8	0.6
1999-Dec-20 Mon	###	###	###	8.7	155,970	0	###	###	###
1999-Dec-17 Fri	###	###	###	###	484,876	0	89.1	89.1	0.0
1999-Dec-16 Thu	8.2	8.46	8.2	8.42	339,059	###	85.8	85.8	###
1999-Dec-15 Wed	8.2	###	###	8.25	869,025	0	###	###	###
1999-Dec-14 Tue	###	8.25	###	8.25	337,374	###	79.3	79.3	###
1999-Dec-13 Mon	###	8.25	###	8.2			###	###	0.6
1999-Dec-10 Fri	8.4	8.4	###	###			26.9	26.9	0.0
1999-Dec-09 Thu	8.4	8.41	###	8.4	1,151,446	###	###	###	###
1999-Dec-08 Wed	8.2	8.4	8.2	8.4	128,976	###	85.3	85.3	###
1999-Dec-07 Tue	8	###	###	###			90.0	90.0	0.0
1999-Dec-06 Mon	###	8.25	###	8.2	368,488	###	###	###	0.6
1999-Dec-03 Fri	###	###	###	###			###	###	0.0
1999-Dec-02 Thu	###	###	8	###	678,026	###	68.2	68.2	0.0
1999-Dec-01 Wed	8	8	###	8	65,120	260,480	###	###	###
1999-Nov-30 Tue	###	###	###	8	716,444	0	###	###	###
1999-Nov-29 Mon	8.2	8.2	8	###	147,740	###	###	###	0.0
1999-Nov-26 Fri	###	8.5	###	8.48			85.9	85.9	0.6
1999-Nov-25 Thu	###	###	###	###			###	###	0.0
1999-Nov-24 Wed	###	###	###	###			###	###	0.0
1999-Nov-23 Tue	###	###	###	###	165,887	0	###	###	0.0
1999-Nov-22 Mon	###	###	###	###			###	###	0.0
1999-Nov-19 Fri	###	8.4	###	8.4			###	###	###
1999-Nov-18 Thu	8.5	8.5	8.4	8.4			###	###	###
1999-Nov-17 Wed	8.5	###	8.48	8.5	272,386	###	###	###	0.6
1999-Nov-16 Tue	###	###	8.41	8.5	118,952	###	###	###	0.6
1999-Nov-15 Mon	8.8	8.8	8.41	###	175,125	1,506,950	28.5	28.5	0.0
1999-Nov-12 Fri	8.4	###	8.4	###	146,759	616,387	###	###	0.0
1999-Nov-11 Thu	7.85	8.55	7.85	###	277,571	2,276,082	###	###	0.0
1999-Nov-10 Wed	7.7	7.85	7.7	7.85	387,741	3,014,686	80.8	80.8	###
1999-Nov-09 Tue	7.75	7.88	7.74	7.8			73.7	73.7	0.6
1999-Nov-08 Mon	7.74	7.78	7.74	7.75			###	###	###
1999-Nov-05 Fri	7.75	7.82	7.7	7.75			73.2	73.2	###
1999-Nov-04 Thu	7.75	7.8	7.75	7.76			###	###	0.6
1999-Nov-03 Wed	7.75	###	7.75	7.75			69.9	69.9	###
1999-Nov-02 Tue	7.75	7.81	7.75	7.75			70.8	70.8	###
1999-Nov-01 Mon	###	7.74	###	7.7	83,121	321,678	###	###	0.6
1999-Oct-29 Fri	7.55	###	7.55	7.577			###	###	###
1999-Oct-28 Thu	7.5	7.51	7.5	7.5			65.8	65.8	0.5
1999-Oct-27 Wed	7.55	7.55	7.5	7.5			###	###	0.5
1999-Oct-26 Tue	7.54	###	7.4	###			###	###	0.0
1999-Oct-25 Mon	###	###	7.5	7.55			33.0	33.0	###
1999-Oct-22 Fri	###	###	###	###			###	###	0.0
1999-Oct-21 Thu	###	###	7.71	###			76.6	76.6	0.0
1999-Oct-20 Wed	###	8	###	###			64.3	64.3	0.0
1999-Oct-19 Tue	8.4	8.4	###	###	451,071	###	###	###	0.0
1999-Oct-18 Mon	8.4	8.4	8.4	8.4			80.8	80.8	###
1999-Oct-15 Fri	###	###	###	###	343,784	0	###	###	0.0
1999-Oct-14 Thu	8.59	8.8	8.45	8.8			###	###	0.6
1999-Oct-13 Wed	###	###	###	###	101,677	0	###	###	0.0
1999-Oct-12 Tue	8.73	8.79	8.7	8.71			27.2	27.2	0.6
1999-Oct-11 Mon	8.7	8.85	###	8.8			76.7	76.7	0.6
1999-Oct-08 Fri	8.5	###	8.48	###	67,140	284,673	77.6	77.6	0.0
1999-Oct-07 Thu	8.925	8.925	8.7	8.7	73,942	###	13.1	13.1	###
1999-Oct-06 Wed	###	###	8.85	8.89	74,479	###	###	###	###
1999-Oct-05 Tue	8.76	###	8.71	###			90.0	90.0	0.0
1999-Oct-04 Mon	8.85	8.85	8.75	8.75	48,989	###	###	###	0.6
1999-Oct-01 Fri	###	8.82	###	8.82	217,384	###	###	###	###
1999-Sep-30 Thu	8.7	8.8	###	###	509,359	2,241,179	###	###	0.0
1999-Sep-29 Wed	8.71	8.8	8.7	8.7			###	###	###
1999-Sep-28 Tue	###	8.7	###	8.7			79.6	79.6	###
1999-Sep-27 Mon	8.5	###	8.5	###			###	###	0.0
1999-Sep-24 Fri	8.75	8.8	###	8.8			###	###	0.6
1999-Sep-23 Thu	8.73	8.8	8.7	8.8	127,578	###	75.3	75.3	0.6
1999-Sep-22 Wed	8.4	8.7	8.4	8.7			90.8	90.8	###
1999-Sep-21 Tue	8.56	8.71	8.56	###			###	###	0.0
1999-Sep-20 Mon	8.55	8.7	8.54	8.7			###	###	###
1999-Sep-17 Fri	8.8	8.8	8.75	8.75			29.4	29.4	0.6
1999-Sep-16 Thu	8.982	8.982	8.75	8.8	492,820	4,369,342	19.5	19.5	0.6
1999-Sep-15 Wed	8.76	9	8.76	###	277,454	###	86.3	86.3	0.0
1999-Sep-14 Tue	8.551	8.82	8.551	8.82	523,343	###	88.6	88.6	###
1999-Sep-13 Mon	###	###	8.75	8.75	16,578	72,528	12.3	12.3	0.6
1999-Sep-10 Fri	###	###	###	9	294,975	0	###	###	0.6
1999-Sep-09 Thu	8.883	###	8.8	###			89.2	89.2	0.0
1999-Sep-08 Wed	8.8	###	8.8	###			###	###	0.0
1999-Sep-07 Tue	###	8.83	###	8.82			###	###	###
1999-Sep-06 Mon	8.75	8.75	###	###			###	###	0.0
1999-Sep-03 Fri	8.79	8.83	8.75	8.8	294,670	2,590,149	###	###	0.6
1999-Sep-02 Thu	8.7	8.85	###	8.85			###	###	0.6
1999-Sep-01 Wed	###	8.7	###	8.7	578,186	###	96.5	96.5	###
1999-Aug-31 Tue	8.2	8.2	###	###			22.9	22.9	0.0
1999-Aug-30 Mon	8.357	8.357	###	8.252	149,747	###	###	###	###
1999-Aug-27 Fri	8.57	###	###	###	329,853	0	###	###	0.0
1999-Aug-26 Thu	###	###	8.58	8.628	245,249	###	72.5	72.5	###
1999-Aug-25 Wed	###	8.75	###	###			###	###	0.0
1999-Aug-24 Tue	8.78	8.8	###	###			###	###	0.0
1999-Aug-23 Mon	###	8.85	###	###			84.8	84.8	0.0
1999-Aug-20 Fri	###	###	8.55	###	203,358	869,355	###	###	0.0
1999-Aug-19 Thu	###	8.7	8.58	8.58			###	###	0.6
1999-Aug-18 Wed	###	8.75	###	###	1,697,258	###	###	###	0.0
1999-Aug-17 Tue	8.926	8.926	###	###	543,245	###	###	###	0.0
1999-Aug-16 Mon	###	###	8.55	9			94.5	94.5	0.6
1999-Aug-13 Fri	8.21	8.45	8.21	8.45	389,159	###	###	###	###
1999-Aug-12 Thu	###	8.25	###	8.21			###	###	###
1999-Aug-11 Wed	8	###	8	###	738,052	###	75.3	75.3	0.0
1999-Aug-10 Tue	7.85	###	7.85	###	323,756	1,270,742	91.5	91.5	0.0
1999-Aug-09 Mon	7.7	7.83	7.7	7.83	303,825	###	87.7	87.7	###
1999-Aug-06 Fri	###	7.73	###	7.73	297,423	###	###	###	0.6
1999-Aug-05 Thu	7.59	###	7.56	###	124,443	###	77.3	77.3	0.0
1999-Aug-04 Wed	7.51	7.59	7.5	7.59			###	###	0.5
1999-Aug-03 Tue	7.45	7.56	###	7.56	140,046	529,373	81.6	81.6	0.5
1999-Aug-02 Mon	7.4	7.5	7.4	7.45			###	###	0.5
1999-Jul-30 Fri	7.55	###	7.45	###	377,421	###	###	###	0.0
1999-Jul-29 Thu	7.75	7.8	###	###	373,158	###	20.9	20.9	0.0
1999-Jul-28 Wed	7.7	7.8	###	7.754			76.6	76.6	###
1999-Jul-27 Tue	7.745	7.75	###	###	893,550	###	###	###	0.0
1999-Jul-26 Mon	7.7	###	7.7	7.8	376,122	###	81.3	81.3	0.6
1999-Jul-23 Fri	7.76	7.77	###	###			27.9	27.9	0.0
1999-Jul-22 Thu	7.81	7.81	7.75	7.777	363,985	###	###	###	0.6
1999-Jul-21 Wed	7.7	7.81	7.7	7.81			83.6	83.6	0.6
1999-Jul-20 Tue	7.7	###	7.7	###	330,688	1,273,148	88.8	88.8	0.0
1999-Jul-19 Mon	###	###	7.79	7.86	434,550	1,692,572	###	###	###
1999-Jul-16 Fri	7.8	7.8	7.7	7.8			76.4	76.4	0.6
1999-Jul-15 Thu	7.58	7.75	7.58	7.7			81.5	81.5	0.6
1999-Jul-14 Wed	7.57	7.59	7.5	7.55			30.4	30.4	###
1999-Jul-13 Tue	7.48	###	7.48	7.653			###	###	###
1999-Jul-12 Mon	7.4	7.55	###	7.48	973,721	###	76.1	76.1	0.5
1999-Jul-09 Fri	7.2	7.4	###	###	227,672	842,386	###	###	0.0
1999-Jul-08 Thu	###	###	###	7.25			###	###	0.5
1999-Jul-07 Wed	###	7.2	###	###	1,123,384	4,044,182	34.0	34.0	0.0
1999-Jul-06 Tue	7.057	###	###	###			###	###	0.0
1999-Jul-05 Mon	###	###	###	###	1,008,073	0	###	###	0.0
1999-Jul-02 Fri	6.7	###	6.7	###			###	###	0.0
1999-Jul-01 Thu	###	6.78	###	6.748			###	###	0.5
1999-Jun-30 Wed	6.8	6.8	6.53	6.53			10.9	10.9	###
1999-Jun-29 Tue	6.8	6.85	6.76	###	286,323	1,948,428	###	###	0.0
1999-Jun-28 Mon	6.76	6.84	6.76	6.8	144,423	982,076	###	###	0.5
1999-Jun-25 Fri	6.7	6.85	###	6.7	209,074	716,078	72.7	72.7	0.5
1999-Jun-24 Thu	6.75	6.8	###	6.7	204,273	694,528	32.1	32.1	0.5
1999-Jun-23 Wed	6.85	6.86	6.78	6.78			###	###	0.5
1999-Jun-22 Tue	6.85	###	6.85	###			###	###	0.0
1999-Jun-21 Mon	###	6.885	###	6.885	435,124	###	###	###	###
1999-Jun-18 Fri	6.76	6.82	###	###			###	###	0.0
1999-Jun-17 Thu	6.8	6.8	6.74	###			29.2	29.2	0.0
1999-Jun-16 Wed	6.85	6.85	6.74	6.77			###	###	###
1999-Jun-15 Tue	6.7	6.89	6.7	6.85	237,725	1,615,341	92.0	92.0	###
1999-Jun-11 Fri	6.55	6.7	6.55	6.7			###	###	0.5
1999-Jun-10 Thu	6.55	6.59	6.5	6.53			32.2	32.2	###
1999-Jun-09 Wed	###	6.59	###	6.586			###	###	###
1999-Jun-08 Tue	###	###	###	###			92.6	92.6	0.0
1999-Jun-07 Mon	###	###	###	###	186,340	0	31.0	31.0	0.0
1999-Jun-04 Fri	6	###	###	###	330,949	0	###	###	0.0
1999-Jun-03 Thu	6	###	###	###	222,324	0	69.5	69.5	0.0
1999-Jun-02 Wed	6	###	###	###	335,525	0	###	###	0.0
1999-Jun-01 Tue	###	###	5.85	###	83,541	244,357	###	###	0.0
1999-May-31 Mon	5.85	5.85	5.75	5.85	62,426	362,070	74.2	74.2	0.4
1999-May-28 Fri	5.8	5.86	5.76	5.85	226,074	1,313,489	76.1	76.1	0.4
1999-May-27 Thu	6	###	5.7	5.84			17.6	17.6	0.4
1999-May-26 Wed	###	###	###	6	255,080	0	###	###	0.4
1999-May-25 Tue	###	###	###	###			17.0	17.0	0.0
1999-May-24 Mon	###	###	###	6.2			14.9	14.9	0.4
1999-May-21 Fri	###	###	###	###	517,123	0	###	###	0.0
1999-May-20 Thu	6.53	6.55	###	6.45			###	###	###
1999-May-19 Wed	6.57	###	6.5	6.54			34.9	34.9	0.5
1999-May-18 Tue	6.42	###	6.4	###			88.1	88.1	0.0
1999-May-17 Mon	6.4	6.5	###	6.42	107,959	###	###	###	0.5
1999-May-14 Fri	6.5	###	6.5	###			###	###	0.0
1999-May-13 Thu	6.55	6.55	###	6.42			15.2	15.2	0.5
1999-May-12 Wed	###	###	###	###	206,571	0	90.0	90.0	0.0
1999-May-11 Tue	6.5	6.5	###	###	413,877	###	###	###	0.0
1999-May-10 Mon	6.8	6.8	6.5	###	73,580	###	###	###	0.0
1999-May-07 Fri	###	6.8	###	6.8			###	###	0.5
1999-May-06 Thu	6.5	###	###	###			###	###	0.0
1999-May-05 Wed	6.58	###	6.55	###			###	###	0.0
1999-May-04 Tue	###	###	###	###			###	###	0.0
1999-May-03 Mon	6.443	6.59	6.443	6.51	949,479	6,187,279	###	###	###
1999-Apr-30 Fri	6.25	6.49	6.25	6.45	1,561,842	###	###	###	###
1999-Apr-29 Thu	###	6.2	###	6.2			76.5	76.5	0.4
1999-Apr-28 Wed	###	###	###	###			###	###	0.0
1999-Apr-27 Tue	6.21	6.24	###	###			###	###	0.0
1999-Apr-26 Mon	6.21	6.21	###	6.21	14,988	###	###	###	###
1999-Apr-23 Fri	###	6.22	###	6.181	859,477	2,672,973	###	###	###
1999-Apr-22 Thu	###	###	###	###			87.8	87.8	0.0
1999-Apr-21 Wed	6.2	6.2	###	6			12.9	12.9	0.4
1999-Apr-20 Tue	###	###	6.22	###	550,783	###	###	###	0.0
1999-Apr-19 Mon	6.2	6.29	###	6.25			70.9	70.9	###
1999-Apr-16 Fri	###	###	###	###			87.1	87.1	0.0
1999-Apr-15 Thu	5.8	5.81	5.7	5.8			###	###	0.4
1999-Apr-14 Wed	5.8	5.8	###	###	1,615,583	###	13.0	13.0	0.0
1999-Apr-13 Tue	5.8	6	5.7	5.75			26.1	26.1	###
1999-Apr-12 Mon	###	###	5.8	5.8			11.5	11.5	0.4
1999-Apr-09 Fri	5.89	###	5.89	###			81.1	81.1	0.0
1999-Apr-08 Thu	###	###	5.88	###	124,047	###	###	###	0.0
1999-Apr-07 Wed	5.89	###	5.75	###			73.5	73.5	0.0
1999-Apr-06 Tue	###	###	###	###			###	###	0.0
1999-Apr-01 Thu	###	5.8	###	###			###	###	0.0
1999-Mar-31 Wed	###	###	###	5.8	946,277	0	13.0	13.0	0.4
1999-Mar-30 Tue	###	6	###	6	114,686	344,058	###	###	0.4
1999-Mar-29 Mon	6	6	###	###	280,041	840,123	###	###	0.0
1999-Mar-26 Fri	###	6	###	5.948			###	###	0.4
1999-Mar-25 Thu	###	5.85	###	5.85	1,921,470	###	91.9	91.9	0.4
1999-Mar-24 Wed	5.7	5.7	###	###	735,687	###	18.9	18.9	0.0
1999-Mar-23 Tue	###	###	5.74	5.74			12.8	12.8	0.4
1999-Mar-22 Mon	5.71	5.75	5.7	5.73			73.4	73.4	###
1999-Mar-19 Fri	5.76	5.8	5.76	5.78	152,070	###	###	###	0.4
1999-Mar-18 Thu	5.85	5.85	5.73	5.8	156,651	###	28.6	28.6	0.4
1999-Mar-17 Wed	6	6	5.85	###			###	###	0.0
1999-Mar-16 Tue	###	###	5.8	###			###	###	0.0
1999-Mar-15 Mon	5.75	###	5.75	###	487,420	###	93.2	93.2	0.0
1999-Mar-12 Fri	5.78	5.8	5.7	5.8			68.7	68.7	0.4
1999-Mar-11 Thu	5.7	5.781	###	5.781			###	###	0.4
1999-Mar-10 Wed	###	5.85	###	5.78	3,702,355	10,829,388	###	###	0.4
1999-Mar-09 Tue	5.75	5.8	###	###	452,445	###	12.9	12.9	0.0
1999-Mar-08 Mon	5.8	5.81	5.75	5.75	436,727	2,524,282	###	###	###
1999-Mar-05 Fri	5.8	5.88	5.74	5.74			###	###	0.4
1999-Mar-04 Thu	5.87	5.87	###	5.71	100,482	###	11.1	11.1	0.4
1999-Mar-03 Wed	6	6	5.87	5.87			16.8	16.8	###
1999-Mar-02 Tue	6	###	6	###			###	###	0.0
1999-Mar-01 Mon	5.8	6	5.8	6			92.1	92.1	0.4
1999-Feb-26 Fri	5.78	5.85	5.75	5.8			###	###	0.4
1999-Feb-25 Thu	5.75	5.85	5.75	5.78	90,040	###	###	###	0.4
1999-Feb-24 Wed	5.942	5.942	5.8	###	201,959	###	29.9	29.9	0.0
1999-Feb-23 Tue	5.8	###	5.8	###			86.9	86.9	0.0
1999-Feb-22 Mon	5.85	5.85	5.7	5.7	73,622	###	14.1	14.1	0.4
1999-Feb-19 Fri	5.8	5.85	5.8	5.85			71.5	71.5	0.4
1999-Feb-18 Thu	5.75	5.81	###	5.78			###	###	0.4
1999-Feb-17 Wed	###	5.75	###	5.75			79.2	79.2	###
1999-Feb-16 Tue	5.7	5.7	###	###	218,020	621,357	###	###	0.0
1999-Feb-15 Mon	5.7	5.7	###	###			###	###	0.0
1999-Feb-12 Fri	5.7	5.72	###	5.7			70.6	70.6	0.4
1999-Feb-11 Thu	###	###	###	###	134,180	0	###	###	0.0
1999-Feb-10 Wed	5.85	5.85	###	###			9.9	9.9	0.0
1999-Feb-09 Tue	###	###	5.855	5.855	315,149	###	28.8	28.8	0.4
1999-Feb-08 Mon	5.7	###	5.7	###	115,641	329,576	90.0	90.0	0.0
1999-Feb-05 Fri	5.7	5.72	###	5.7			73.8	73.8	0.4
1999-Feb-04 Thu	###	5.72	###	5.72			77.0	77.0	0.4
1999-Feb-03 Wed	###	###	###	5.628			70.2	70.2	###
1999-Feb-02 Tue	###	###	5.54	###	192,875	###	###	###	0.0
1999-Feb-01 Mon	###	###	###	###			###	###	0.0
1999-Jan-29 Fri	5.59	###	5.59	###			###	###	0.0
1999-Jan-28 Thu	###	###	5.46	5.5	1,099,472	3,001,558	15.5	15.5	0.4
1999-Jan-27 Wed	5.53	###	5.53	5.59	1,656,348	###	80.8	80.8	###
1999-Jan-25 Mon	5.55	5.56	5.4	5.5			###	###	0.4
1999-Jan-22 Fri	5.78	5.78	###	###	510,524	###	###	###	0.0
1999-Jan-21 Thu	5.88	5.88	5.75	5.8	483,687	###	22.7	22.7	0.4
1999-Jan-20 Wed	###	###	5.85	###			70.5	70.5	0.0
1999-Jan-19 Tue	###	###	###	###			24.0	24.0	0.0
1999-Jan-18 Mon	6	6	6	6	31,627	###	###	###	0.4
1999-Jan-15 Fri	###	6	5.84	6	75,657	447,889	###	###	0.4
1999-Jan-14 Thu	###	###	###	###	287,983	0	###	###	0.0
1999-Jan-13 Wed	###	6	###	###			29.6	29.6	0.0
1999-Jan-12 Tue	###	###	###	###			###	###	0.0
1999-Jan-11 Mon	###	###	###	###	415,320	0	###	###	0.0
1999-Jan-08 Fri	###	###	5.82	5.89	200,346	###	31.1	31.1	###
1999-Jan-07 Thu	6	###	###	###	871,751	0	23.0	23.0	0.0
1999-Jan-06 Wed	6.25	6.25	6.044	6.044			###	###	###
1999-Jan-05 Tue	###	6.5	6.25	###			31.5	31.5	0.0
1999-Jan-04 Mon	6.25	6.5	6.25	###	201,872	###	80.6	80.6	0.0
1998-Dec-31 Thu	###	6.26	###	6.25	517,247	1,618,983	93.7	93.7	###
1998-Dec-30 Wed	###	###	###	###	2,091,875	0	69.0	69.0	0.0
1998-Dec-29 Tue	###	###	5.85	5.88			###	###	0.4
1998-Dec-24 Thu	###	###	###	###	70,042	0	###	###	0.0
1998-Dec-23 Wed	###	###	###	###	244,572	0	76.2	76.2	0.0
1998-Dec-22 Tue	###	###	###	###			72.2	72.2	0.0
1998-Dec-21 Mon	###	###	###	###	374,242	0	27.3	27.3	0.0
1998-Dec-18 Fri	###	###	###	###			###	###	0.0
1998-Dec-17 Thu	###	6	###	6			###	###	0.4
1998-Dec-16 Wed	5.857	###	5.857	###	290,444	###	78.3	78.3	0.0
1998-Dec-15 Tue	5.86	###	5.83	5.84	480,986	1,402,074	24.3	24.3	0.4
1998-Dec-14 Mon	###	###	###	###			###	###	0.0
1998-Dec-11 Fri	###	###	###	###	2,770,777	0	29.5	29.5	0.0
1998-Dec-10 Thu	###	###	###	###			###	###	0.0
1998-Dec-09 Wed	###	###	###	###	1,202,948	0	78.8	78.8	0.0
1998-Dec-08 Tue	6.2	6.24	6.2	6.2			74.3	74.3	0.4
1998-Dec-07 Mon	6.21	6.25	6.2	6.2			28.5	28.5	0.4
1998-Dec-04 Fri	6.2	###	6.2	6.21			68.6	68.6	###
1998-Dec-03 Thu	###	###	###	6.2			###	###	0.4
1998-Dec-02 Wed	6.4	6.4	###	6.346	737,352	2,359,526	22.1	22.1	###
1998-Dec-01 Tue	6.4	6.4	6.25	###	570,486	3,608,323	###	###	0.0
1998-Nov-30 Mon	6.5	6.55	6.425	6.425	1,572,184	10,199,543	23.0	23.0	0.5
1998-Nov-27 Fri	###	6.4	###	6.4	1,110,184	3,552,588	82.9	82.9	0.5
1998-Nov-26 Thu	6.28	6.4	6.27	###			69.8	69.8	0.0
1998-Nov-25 Wed	###	###	6.22	###	141,758	###	###	###	0.0
1998-Nov-24 Tue	6.44	6.45	###	6.41	833,347	2,687,544	###	###	0.5
1998-Nov-23 Mon	###	6.45	###	6.44	551,881	###	79.6	79.6	0.5
1998-Nov-20 Fri	###	###	###	###			70.7	70.7	0.0
1998-Nov-19 Thu	6.25	6.4	6.25	###	725,943	4,591,589	75.3	75.3	0.0
1998-Nov-18 Wed	###	6.4	###	###	474,043	###	75.1	75.1	0.0
1998-Nov-17 Tue	6.4	6.4	###	###	253,154	###	16.5	16.5	0.0
1998-Nov-16 Mon	###	6.4	###	6.256			###	###	###
1998-Nov-13 Fri	6.2	###	6.2	6.2			###	###	0.4
1998-Nov-12 Thu	6.2	###	6.2	6.2	2,785,243	8,634,253	###	###	0.4
1998-Nov-11 Wed	6.2	6.25	6.2	6.2			###	###	0.4
1998-Nov-10 Tue	###	6.24	###	6.2			###	###	0.4
1998-Nov-09 Mon	###	###	###	###			###	###	0.0
1998-Nov-06 Fri	###	###	###	###			66.0	66.0	0.0
1998-Nov-05 Thu	###	###	###	###			###	###	0.0
1998-Nov-04 Wed	###	###	###	###			89.0	89.0	0.0
1998-Nov-03 Tue	###	###	6.2	6.2	25,978	###	16.3	16.3	0.4
1998-Nov-02 Mon	###	###	###	###			###	###	0.0
1998-Oct-30 Fri	###	###	###	###	413,171	0	19.1	19.1	0.0
1998-Oct-29 Thu	6.2	6.25	###	###	318,786	###	22.1	22.1	0.0
1998-Oct-28 Wed	6.2	6.23	###	6.2	434,754	1,354,258	64.3	64.3	0.4
1998-Oct-27 Tue	6.23	6.23	6.2	6.21	422,646	2,626,744	25.5	25.5	###
1998-Oct-26 Mon	###	6.28	###	6.25			###	###	###
1998-Oct-23 Fri	6.2	6.2	###	6.078	68,786	###	13.3	13.3	0.4
1998-Oct-22 Thu	###	###	###	6.2			10.5	10.5	0.4
1998-Oct-21 Wed	###	###	###	###			###	###	0.0
1998-Oct-20 Tue	###	6.5	###	###			78.4	78.4	0.0
1998-Oct-19 Mon	###	6.4	###	###			78.5	78.5	0.0
1998-Oct-16 Fri	###	6.45	###	###	216,143	###	###	###	0.0
1998-Oct-15 Thu	###	6.4	###	###	464,678	###	27.2	27.2	0.0
1998-Oct-14 Wed	###	###	6.26	###	552,148	1,728,223	###	###	0.0
1998-Oct-13 Tue	###	6.4	6.25	6.26	49,624	313,871	22.7	22.7	0.4
1998-Oct-12 Mon	###	###	6.2	6.2			###	###	0.4
1998-Oct-09 Fri	###	###	###	###			###	###	0.0
1998-Oct-08 Thu	###	###	6.25	###			21.3	21.3	0.0
1998-Oct-07 Wed	6.29	6.4	6.29	###	688,542	###	###	###	0.0
1998-Oct-06 Tue	###	###	6.25	6.25	4,392,644	###	24.6	24.6	###
1998-Oct-05 Mon	###	###	6.26	6.29			###	###	###
1998-Oct-02 Fri	###	6.44	###	###			68.1	68.1	0.0
1998-Oct-01 Thu	6.4	6.43	###	6.43			73.7	73.7	###
1998-Sep-30 Wed	6.2	6.41	6.2	###	449,780	###	85.5	85.5	0.0
1998-Sep-29 Tue	###	6.25	###	6.25	376,825	1,177,578	###	###	###
1998-Sep-28 Mon	###	###	6	###			77.3	77.3	0.0
1998-Sep-25 Fri	###	###	6	###			76.8	76.8	0.0
1998-Sep-24 Thu	###	6.4	###	6.2	361,045	1,155,344	###	###	0.4
1998-Sep-23 Wed	###	###	###	###	284,084	0	97.2	97.2	0.0
1998-Sep-22 Tue	6	6	###	###			19.4	19.4	0.0
1998-Sep-21 Mon	6	6	6	6			###	###	0.4
1998-Sep-18 Fri	###	###	6	6	251,043	753,129	###	###	0.4
1998-Sep-17 Thu	###	###	###	###			###	###	0.0
1998-Sep-16 Wed	6	###	###	###	92,072	0	81.9	81.9	0.0
1998-Sep-15 Tue	###	###	###	###			###	###	0.0
1998-Sep-14 Mon	6	###	###	6	326,624	0	70.4	70.4	0.4
1998-Sep-11 Fri	6	6	###	###	612,547	1,837,641	35.1	35.1	0.0