(CPU) COMPUTERSHARE LIMITED Daily Prices Page 4521

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

_{Currently Thu 26-Mar-12 11:55:34 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

(CPU) COMPUTERSHARE LIMITED Daily Prices Page 4521...

TOC Company Info for CPU Limits

Company Details for (CPU) COMPUTERSHARE LIMITED

Listing Code	CPU
Listing Name	COMPUTERSHARE LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	COMPUTERSHARE LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CPU5

Maximum Price date available .. Wednesday 11th March 2026
Latest price with VOLUME for CPU .. Wednesday 11th March 2026

CPU 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	###	6	0.0
MAX	43.23	61,732,580	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CPU Bottom

End of day Prices (full format),

2048 Days for (CPU) COMPUTERSHARE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2001-Sep-03 Mon	###	4.84	###	4.75	1,900,453	###	86.0	86.0	###
2001-Aug-31 Fri	4.75	4.8	###	4.58	14,334,527	###	11.3	11.3	0.3
2001-Aug-30 Thu	5.571	###	5.27	5.4	4,964,955	13,082,656	###	###	0.4
2001-Aug-29 Wed	6	###	5.86	5.88			20.1	20.1	0.4
2001-Aug-28 Tue	###	###	6	###	516,471	###	###	###	0.0
2001-Aug-27 Mon	###	6.21	###	###	917,243	###	###	###	0.0
2001-Aug-24 Fri	5.948	###	###	###			###	###	0.0
2001-Aug-23 Thu	###	###	5.83	###			12.9	12.9	0.0
2001-Aug-22 Wed	###	###	###	###	1,180,624	0	77.9	77.9	0.0
2001-Aug-21 Tue	6.157	###	###	###	1,744,844	0	72.9	72.9	0.0
2001-Aug-20 Mon	###	###	###	###			20.9	20.9	0.0
2001-Aug-17 Fri	6.24	###	6.24	###	689,258	2,150,484	###	###	0.0
2001-Aug-16 Thu	6.241	6.25	###	6.24			38.7	38.7	0.4
2001-Aug-15 Wed	###	6.25	###	6.25			88.8	88.8	###
2001-Aug-14 Tue	###	###	###	###	1,116,378	0	###	###	0.0
2001-Aug-13 Mon	6.2	6.22	###	###			25.6	25.6	0.0
2001-Aug-10 Fri	###	###	###	###			###	###	0.0
2001-Aug-09 Thu	###	###	###	###	2,641,820	0	###	###	0.0
2001-Aug-08 Wed	###	6	###	6	1,448,040	4,344,120	72.1	72.1	0.4
2001-Aug-07 Tue	5.85	6	5.85	###	1,742,226	10,322,689	87.1	87.1	0.0
2001-Aug-06 Mon	5.85	5.87	5.81	5.85			###	###	0.4
2001-Aug-03 Fri	5.875	###	###	###	947,673	0	22.0	22.0	0.0
2001-Aug-02 Thu	5.857	###	5.78	5.87			69.2	69.2	###
2001-Aug-01 Wed	5.75	5.8	###	5.8			74.0	74.0	0.4
2001-Jul-31 Tue	5.747	5.76	###	###			27.8	27.8	0.0
2001-Jul-30 Mon	###	###	5.75	5.77			12.1	12.1	0.4
2001-Jul-27 Fri	5.8	###	5.8	###			###	###	0.0
2001-Jul-26 Thu	5.772	5.8	###	5.75	779,046	###	###	###	###
2001-Jul-25 Wed	5.8	5.83	5.74	5.75			###	###	###
2001-Jul-24 Tue	###	###	5.81	###			###	###	0.0
2001-Jul-23 Mon	###	6.21	###	5.986			30.9	30.9	0.4
2001-Jul-20 Fri	5.8	###	5.78	###	549,443	###	92.7	92.7	0.0
2001-Jul-19 Thu	###	###	5.83	5.83	780,128	2,274,073	###	###	###
2001-Jul-18 Wed	###	###	###	6.049			24.1	24.1	0.4
2001-Jul-17 Tue	###	###	###	###	727,380	0	9.3	9.3	0.0
2001-Jul-16 Mon	6.2	6.41	6.2	###	1,049,981	###	###	###	0.0
2001-Jul-13 Fri	###	###	###	###			###	###	0.0
2001-Jul-12 Thu	###	###	5.8	###	1,291,185	###	###	###	0.0
2001-Jul-11 Wed	5.84	###	5.75	###			81.8	81.8	0.0
2001-Jul-10 Tue	###	###	###	###	1,920,423	0	###	###	0.0
2001-Jul-09 Mon	5.547	5.55	5.45	5.52	1,305,354	7,179,447	###	###	0.4
2001-Jul-06 Fri	###	5.82	5.51	###			78.9	78.9	0.0
2001-Jul-05 Thu	5.77	5.83	###	###	1,328,442	###	23.9	23.9	0.0
2001-Jul-04 Wed	###	###	###	5.8	1,731,351	0	17.3	17.3	0.4
2001-Jul-03 Tue	###	###	###	###	622,924	0	###	###	0.0
2001-Jul-02 Mon	###	###	###	###			###	###	0.0
2001-Jun-29 Fri	###	6.25	###	###	4,701,051	14,690,784	###	###	0.0
2001-Jun-28 Thu	###	###	###	###			###	###	0.0
2001-Jun-27 Wed	6.4	6.48	###	###	5,111,125	16,560,045	###	###	0.0
2001-Jun-26 Tue	5.57	6.23	5.57	###	1,845,475	###	97.4	97.4	0.0
2001-Jun-25 Mon	5.57	5.59	5.46	5.56	3,735,278	###	###	###	0.4
2001-Jun-22 Fri	5.75	5.75	5.4	###			14.4	14.4	0.0
2001-Jun-21 Thu	###	###	5.8	5.84	1,668,676	###	13.9	13.9	0.4
2001-Jun-20 Wed	###	###	###	###	1,048,255	0	###	###	0.0
2001-Jun-19 Tue	###	###	###	###	1,446,074	0	###	###	0.0
2001-Jun-18 Mon	###	###	###	###			###	###	0.0
2001-Jun-15 Fri	###	###	###	6.349	1,813,558	0	###	###	###
2001-Jun-14 Thu	5.982	6.5	5.72	###	3,188,552	19,482,052	###	###	0.0
2001-Jun-13 Wed	###	###	###	###			###	###	0.0
2001-Jun-12 Tue	###	###	###	###	2,233,082	0	###	###	0.0
2001-Jun-11 Mon	6.4	6.4	6.4	6.4	0				0.5
2001-Jun-08 Fri	6.56	6.59	6.28	6.4			###	###	0.5
2001-Jun-07 Thu	###	###	6.56	6.583			23.9	23.9	###
2001-Jun-06 Wed	###	###	###	###			17.5	17.5	0.0
2001-Jun-05 Tue	###	###	6.85	###			###	###	0.0
2001-Jun-04 Mon	6.955	7	###	###	837,424	2,930,984	###	###	0.0
2001-Jun-01 Fri	7	7	###	###	646,645	2,263,257	27.2	27.2	0.0
2001-May-31 Thu	###	7	###	7			76.0	76.0	0.5
2001-May-30 Wed	###	###	###	###	526,853	0	###	###	0.0
2001-May-29 Tue	###	###	###	7.079			36.9	36.9	0.5
2001-May-28 Mon	7.025	###	7.025	###	389,123	###	82.7	82.7	0.0
2001-May-25 Fri	###	###	###	###	1,206,941	0	###	###	0.0
2001-May-24 Thu	###	###	###	###			77.0	77.0	0.0
2001-May-23 Wed	###	###	###	###			24.7	24.7	0.0
2001-May-22 Tue	7.088	###	###	###	809,326	0	###	###	0.0
2001-May-21 Mon	7.2	7.25	###	###	468,443	###	###	###	0.0
2001-May-18 Fri	###	7.21	###	7.176			70.3	70.3	0.5
2001-May-17 Thu	7.25	7.25	###	###			22.3	22.3	0.0
2001-May-16 Wed	###	###	7	###			###	###	0.0
2001-May-15 Tue	7	###	7	###			81.9	81.9	0.0
2001-May-14 Mon	###	###	###	7			17.2	17.2	0.5
2001-May-11 Fri	###	###	###	###	1,195,858	0	###	###	0.0
2001-May-10 Thu	###	###	###	###	1,489,829	0	###	###	0.0
2001-May-09 Wed	6.85	###	6.82	6.88			###	###	###
2001-May-08 Tue	###	###	6.81	6.85	1,092,125	3,718,685	23.9	23.9	###
2001-May-07 Mon	7	###	###	7	386,147	0	73.3	73.3	0.5
2001-May-04 Fri	###	7	6.82	###			73.2	73.2	0.0
2001-May-03 Thu	###	###	###	###			###	###	0.0
2001-May-02 Wed	7	7	6.85	6.87			###	###	###
2001-May-01 Tue	###	###	6.82	6.84	1,813,781	###	###	###	0.5
2001-Apr-30 Mon	###	###	###	###			82.2	82.2	0.0
2001-Apr-27 Fri	###	###	6.85	###			###	###	0.0
2001-Apr-26 Thu	###	6.83	###	6.78			75.6	75.6	0.5
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	6.7	6.59	###			80.7	80.7	0.0
2001-Apr-23 Mon	###	###	###	###	859,580	0	87.2	87.2	0.0
2001-Apr-20 Fri	###	###	6.42	6.483			###	###	###
2001-Apr-19 Thu	###	###	6.41	6.5	1,580,673	5,066,056	23.2	23.2	0.5
2001-Apr-18 Wed	6.75	6.75	6.29	6.4	2,500,940	16,306,128	5.1	5.1	0.5
2001-Apr-17 Tue	6.943	6.943	###	###	1,606,170	###	12.8	12.8	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	7	###	###	###	1,060,179	0	19.2	19.2	0.0
2001-Apr-11 Wed	7	###	6.89	###	28,710,674	98,908,271	30.9	30.9	0.0
2001-Apr-10 Tue	###	7.29	###	7.23			###	###	###
2001-Apr-09 Mon	7.142	7.142	7	###			###	###	0.0
2001-Apr-06 Fri	###	###	7.158	7.158	1,399,821	5,009,959	17.2	17.2	###
2001-Apr-05 Thu	7.2	7.2	###	###	2,048,953	###	###	###	0.0
2001-Apr-04 Wed	7.142	7.2	###	###			74.9	74.9	0.0
2001-Apr-03 Tue	###	7.23	###	7.2			81.1	81.1	0.5
2001-Apr-02 Mon	###	7.2	###	###			79.3	79.3	0.0
2001-Mar-30 Fri	###	###	###	###			24.5	24.5	0.0
2001-Mar-29 Thu	7.149	###	###	###			26.0	26.0	0.0
2001-Mar-28 Wed	###	###	###	7.21			20.0	20.0	###
2001-Mar-27 Tue	7.453	7.46	###	7.4			###	###	0.5
2001-Mar-26 Mon	7.26	7.42	7.22	7.42			82.2	82.2	0.5
2001-Mar-23 Fri	7.275	###	7.22	7.26	981,727	###	###	###	0.5
2001-Mar-22 Thu	7.25	7.4	###	7.4			###	###	0.5
2001-Mar-21 Wed	7.26	###	7.21	7.27	1,114,672	###	###	###	###
2001-Mar-20 Tue	###	###	7.25	###	776,153	2,813,554	###	###	0.0
2001-Mar-19 Mon	###	7.43	7.29	###	668,971	4,923,626	33.3	33.3	0.0
2001-Mar-16 Fri	###	###	7.41	###			###	###	0.0
2001-Mar-15 Thu	7.342	7.5	7.27	7.5			###	###	0.5
2001-Mar-14 Wed	###	7.51	###	7.44	1,018,976	3,826,254	72.8	72.8	###
2001-Mar-13 Tue	7.5	7.56	###	###	2,376,747	###	###	###	0.0
2001-Mar-12 Mon	7.777	7.79	###	###			###	###	0.0
2001-Mar-09 Fri	7.789	7.89	7.75	7.82	754,840	5,902,848	###	###	0.6
2001-Mar-08 Thu	7.79	7.8	7.74	7.8	848,026	###	74.9	74.9	0.6
2001-Mar-07 Wed	7.7	7.85	7.7	7.8	530,150	###	79.4	79.4	0.6
2001-Mar-06 Tue	7.73	7.74	###	###			33.7	33.7	0.0
2001-Mar-05 Mon	7.8	7.84	7.7	7.74			###	###	0.6
2001-Mar-02 Fri	7.688	7.85	###	7.8	2,431,542	###	80.3	80.3	0.6
2001-Mar-01 Thu	6.881	###	6.8	7.55	4,173,980	###	###	###	###
2001-Feb-28 Wed	###	7.2	###	###	1,909,359	###	25.6	25.6	0.0
2001-Feb-27 Tue	###	###	###	7.243	844,755	0	31.1	31.1	0.5
2001-Feb-26 Mon	###	###	###	7.27			78.3	78.3	###
2001-Feb-23 Fri	7.186	7.26	###	7.21			###	###	###
2001-Feb-22 Thu	7.344	###	###	###	2,004,920	0	18.9	18.9	0.0
2001-Feb-21 Wed	7.25	7.4	7.21	7.4	800,142	###	86.8	86.8	0.5
2001-Feb-20 Tue	###	7.4	###	###			20.4	20.4	0.0
2001-Feb-19 Mon	7.47	7.47	###	7.43			###	###	###
2001-Feb-16 Fri	7.56	7.56	###	7.47			###	###	###
2001-Feb-15 Thu	###	###	###	7.48	1,111,851	0	###	###	0.5
2001-Feb-14 Wed	7.45	7.48	###	7.45	1,259,174	###	###	###	0.5
2001-Feb-13 Tue	###	###	7.46	7.485	1,274,347	###	22.8	22.8	0.5
2001-Feb-12 Mon	###	###	7.46	###	2,074,057	###	26.4	26.4	0.0
2001-Feb-09 Fri	###	###	7.75	7.8			###	###	0.6
2001-Feb-08 Thu	###	###	###	###	553,575	0	72.0	72.0	0.0
2001-Feb-07 Wed	###	###	###	###	1,141,670	0	###	###	0.0
2001-Feb-06 Tue	7.981	###	###	###			###	###	0.0
2001-Feb-05 Mon	###	###	###	###	697,370	0	###	###	0.0
2001-Feb-02 Fri	8.156	###	###	###	448,172	0	33.1	33.1	0.0
2001-Feb-01 Thu	8	###	###	###	875,023	0	79.4	79.4	0.0
2001-Jan-31 Wed	8	###	###	###	704,548	0	74.0	74.0	0.0
2001-Jan-30 Tue	8	###	###	###			36.3	36.3	0.0
2001-Jan-29 Mon	8	###	7.87	8	2,705,720	###	72.4	72.4	###
2001-Jan-25 Thu	###	###	###	###			###	###	0.0
2001-Jan-24 Wed	8.042	###	###	###	734,450	0	68.3	68.3	0.0
2001-Jan-23 Tue	8.176	8.2	###	###			###	###	0.0
2001-Jan-22 Mon	###	###	###	8.2	858,180	0	###	###	0.6
2001-Jan-19 Fri	###	###	###	###	3,276,375	0	###	###	0.0
2001-Jan-18 Thu	7.848	8	7.848	###	2,649,326	20,993,259	###	###	0.0
2001-Jan-17 Wed	7.7	7.85	###	###	2,553,675	10,023,174	80.0	80.0	0.0
2001-Jan-16 Tue	7.7	7.75	###	###	2,344,359	###	32.8	32.8	0.0
2001-Jan-15 Mon	###	7.7	7.53	7.7			###	###	0.6
2001-Jan-12 Fri	7.359	7.49	###	7.45			###	###	0.5
2001-Jan-11 Thu	###	###	###	7.2	9,752,724	0	19.2	19.2	0.5
2001-Jan-10 Wed	8.5	8.5	###	7.74			###	###	0.6
2001-Jan-09 Tue	###	###	8.55	###			15.9	15.9	0.0
2001-Jan-08 Mon	9.047	###	8.82	8.86	1,114,388	4,914,451	21.4	21.4	0.6
2001-Jan-05 Fri	###	###	###	###			73.6	73.6	0.0
2001-Jan-04 Thu	9.2	9.2	###	###	959,621	4,414,256	###	###	0.0
2001-Jan-03 Wed	8.723	8.976	###	8.976	376,175	1,688,273	91.6	91.6	###
2001-Jan-02 Tue	###	###	8.75	8.75			21.3	21.3	0.6
2001-Jan-01 Mon	8.7	###	8.628	8.628	1,445,159	###	###	###	###
2000-Dec-29 Fri	8.7	###	8.628	8.628	1,445,159	###	###	###	###
2000-Dec-28 Thu	8.751	8.751	###	8.71	723,570	3,165,980	###	###	0.6
2000-Dec-27 Wed	###	8.73	###	###			###	###	0.0
2000-Dec-26 Tue	8.7	8.74	8.58	###	2,019,043	###	23.6	23.6	0.0
2000-Dec-25 Mon	8.7	8.74	8.58	###	2,019,043	###	23.6	23.6	0.0
2000-Dec-22 Fri	8.7	8.74	8.58	###	2,019,043	###	23.6	23.6	0.0
2000-Dec-21 Thu	9	###	###	###	4,370,029	0	###	###	0.0
2000-Dec-20 Wed	###	9.344	9.21	9.344	1,592,529	###	79.1	79.1	0.7
2000-Dec-19 Tue	9.482	###	###	###	1,098,341	0	28.5	28.5	0.0
2000-Dec-18 Mon	###	9.7	9.41	9.45	986,229	###	###	###	0.7
2000-Dec-15 Fri	9.742	9.742	9.45	###	1,014,920	9,739,172	40.5	40.5	0.0
2000-Dec-14 Thu	###	9.85	9.42	9.776			89.1	89.1	0.7
2000-Dec-13 Wed	###	###	9.45	9.55	803,250	3,795,356	###	###	0.7
2000-Dec-12 Tue	9.51	###	9.51	9.57	650,459	###	77.1	77.1	###
2000-Dec-11 Mon	###	###	###	9.51	595,846	0	77.4	77.4	###
2000-Dec-08 Fri	9.384	9.49	###	9.4			72.0	72.0	###
2000-Dec-07 Thu	###	9.5	###	###	489,156	###	30.4	30.4	0.0
2000-Dec-06 Wed	9.75	9.76	9.48	9.5			###	###	0.7
2000-Dec-05 Tue	###	###	9.25	9.56			###	###	0.7
2000-Dec-04 Mon	###	###	###	9.2	644,053	0	###	###	0.7
2000-Dec-01 Fri	###	9.27	###	###			###	###	0.0
2000-Nov-30 Thu	9.25	9.25	###	###	1,095,484	###	###	###	0.0
2000-Nov-29 Wed	9.123	9.26	###	9.227	1,338,247	6,196,083	###	###	###
2000-Nov-28 Tue	9.25	9.25	###	###			33.5	33.5	0.0
2000-Nov-27 Mon	9.25	9.25	###	9.24			###	###	###
2000-Nov-24 Fri	###	###	9.2	###			###	###	0.0
2000-Nov-23 Thu	9.45	9.45	9.26	###	1,336,821	###	28.8	28.8	0.0
2000-Nov-22 Wed	###	###	9.48	9.48	558,755	###	###	###	0.7
2000-Nov-21 Tue	###	9.84	###	9.7			29.7	29.7	0.7
2000-Nov-20 Mon	9.89	###	9.8	9.83			32.0	32.0	0.7
2000-Nov-17 Fri	9.7	###	###	9.886	1,078,777	0	###	###	###
2000-Nov-16 Thu	###	9.88	###	9.75			###	###	###
2000-Nov-15 Wed	###	###	###	9.5			###	###	0.7
2000-Nov-13 Mon	9.28	###	9.121	9.121	874,626	###	22.2	22.2	###
2000-Nov-10 Fri	9	###	###	###	888,878	0	###	###	0.0
2000-Nov-09 Thu	8.876	###	8.876	9	544,283	2,415,527	77.7	77.7	0.6
2000-Nov-08 Wed	9.043	###	8.88	8.88	918,877	###	17.0	17.0	0.6
2000-Nov-07 Tue	9	9.2	###	###			66.3	66.3	0.0
2000-Nov-06 Mon	8.856	###	8.85	###			###	###	0.0
2000-Nov-03 Fri	9	###	8.75	8.85			20.0	20.0	0.6
2000-Nov-02 Thu	8.8	###	###	###			82.7	82.7	0.0
2000-Nov-01 Wed	###	8.76	###	8.651			###	###	0.6
2000-Oct-31 Tue	8.4	8.43	###	###	870,076	3,667,370	###	###	0.0
2000-Oct-30 Mon	8.45	###	###	8.4	247,423	0	###	###	###
2000-Oct-27 Fri	###	8.5	###	8.444	468,849	###	###	###	###
2000-Oct-26 Thu	###	8.41	8.25	###	1,266,423	###	###	###	0.0
2000-Oct-25 Wed	8.55	###	8.49	8.522	838,720	###	###	###	0.6
2000-Oct-24 Tue	###	###	8.51	8.57	683,543	2,908,475	###	###	0.6
2000-Oct-23 Mon	8.58	8.7	8.52	8.56	928,978	###	35.5	35.5	###
2000-Oct-20 Fri	###	###	###	###			###	###	0.0
2000-Oct-19 Thu	8.149	8.4	8.149	8.27			83.6	83.6	###
2000-Oct-18 Wed	8.121	8.2	###	###			###	###	0.0
2000-Oct-17 Tue	8.45	8.45	###	###			24.3	24.3	0.0
2000-Oct-16 Mon	8.5	8.5	8.41	8.48			###	###	0.6
2000-Oct-13 Fri	###	8.53	###	###	978,450	4,173,089	70.8	70.8	0.0
2000-Oct-12 Thu	###	###	###	###	1,600,944	0	###	###	0.0
2000-Oct-11 Wed	###	9	8.57	8.78			21.2	21.2	0.6
2000-Oct-10 Tue	8.75	###	8.75	###			89.4	89.4	0.0
2000-Oct-09 Mon	8.5	8.83	8.5	8.78	1,134,179	###	###	###	0.6
2000-Oct-06 Fri	###	8.81	###	8.81	1,380,886	###	94.9	94.9	###
2000-Oct-05 Thu	8.25	8.42	8.25	8.4			###	###	###
2000-Oct-04 Wed	###	###	8.28	###			75.2	75.2	0.0
2000-Oct-03 Tue	8.4	8.54	###	8.47			72.6	72.6	###
2000-Oct-02 Mon	8.28	8.4	8.25	8.4			###	###	###
2000-Sep-29 Fri	8.244	###	8.24	###	880,327	3,626,947	###	###	0.0
2000-Sep-28 Thu	8.2	8.25	###	8.2			65.0	65.0	0.6
2000-Sep-27 Wed	###	8.23	###	8.2			90.3	90.3	0.6
2000-Sep-26 Tue	###	###	7.71	###	696,855	2,686,376	###	###	0.0
2000-Sep-25 Mon	###	7.85	7.7	7.785			29.2	29.2	###
2000-Sep-22 Fri	###	###	7.7	7.7	1,080,851	4,161,276	###	###	0.6
2000-Sep-21 Thu	###	###	7.83	###	697,877	2,732,188	###	###	0.0
2000-Sep-20 Wed	7.82	###	7.78	###	575,422	###	###	###	0.0
2000-Sep-19 Tue	7.844	7.844	###	7.72	1,605,249	6,295,786	###	###	###
2000-Sep-18 Mon	8.076	###	###	###			###	###	0.0
2000-Sep-15 Fri	###	###	8.2	###			70.3	70.3	0.0
2000-Sep-14 Thu	8.2	###	###	###	1,706,477	0	###	###	0.0
2000-Sep-13 Wed	###	8.2	###	###			84.9	84.9	0.0
2000-Sep-12 Tue	###	###	###	###			36.5	36.5	0.0
2000-Sep-11 Mon	8	8.23	###	###			79.2	79.2	0.0
2000-Sep-08 Fri	###	###	###	8	1,781,057	0	###	###	###
2000-Sep-07 Thu	###	###	7.77	###	5,182,885	###	###	###	0.0
2000-Sep-06 Wed	8.059	8.059	###	###			7.6	7.6	0.0
2000-Sep-05 Tue	###	###	8	###	339,673	###	31.2	31.2	0.0
2000-Sep-04 Mon	8.185	###	###	8.152			###	###	0.6
2000-Sep-01 Fri	8.2	8.21	###	###	790,370	###	###	###	0.0
2000-Aug-31 Thu	###	8.2	###	8.2			81.4	81.4	0.6
2000-Aug-30 Wed	###	8.24	###	###	977,749	4,028,325	###	###	0.0
2000-Aug-29 Tue	###	###	###	###			###	###	0.0
2000-Aug-28 Mon	###	###	###	###	342,153	0	###	###	0.0
2000-Aug-25 Fri	###	8.2	###	###	1,483,879	###	79.7	79.7	0.0
2000-Aug-24 Thu	8	###	8	###	1,166,157	4,664,628	###	###	0.0
2000-Aug-23 Wed	8.2	8.21	###	###			###	###	0.0
2000-Aug-22 Tue	###	8.28	###	8.252	1,127,152	###	77.1	77.1	###
2000-Aug-21 Mon	###	###	###	###			87.1	87.1	0.0
2000-Aug-18 Fri	###	###	###	8	1,136,641	0	70.7	70.7	###
2000-Aug-17 Thu	7.88	8	7.88	8	1,059,549	###	###	###	###
2000-Aug-16 Wed	7.7	###	###	###			89.9	89.9	0.0
2000-Aug-15 Tue	7.672	7.72	###	###			###	###	0.0
2000-Aug-14 Mon	7.744	7.75	###	7.7	331,643	###	###	###	0.6
2000-Aug-11 Fri	###	###	###	###	323,123	0	18.0	18.0	0.0
2000-Aug-10 Thu	###	###	7.79	###	265,320	1,033,421	###	###	0.0
2000-Aug-09 Wed	###	###	7.75	###			###	###	0.0
2000-Aug-08 Tue	###	###	7.85	###			###	###	0.0
2000-Aug-07 Mon	###	###	7.74	7.85	515,671	1,995,646	###	###	###
2000-Aug-04 Fri	8	8	7.8	###			27.2	27.2	0.0
2000-Aug-03 Thu	###	###	###	###			###	###	0.0
2000-Aug-02 Wed	###	###	###	###	957,570	0	85.9	85.9	0.0
2000-Aug-01 Tue	7.82	###	7.82	###	1,008,971	3,945,076	80.1	80.1	0.0
2000-Jul-31 Mon	7.7	7.83	7.57	7.83	426,888	###	80.9	80.9	###
2000-Jul-28 Fri	###	7.824	###	7.824	374,782	1,466,147	###	###	0.6
2000-Jul-27 Thu	7.8	###	7.71	7.87	961,123	3,705,129	###	###	0.6
2000-Jul-26 Wed	8	###	7.86	7.89			###	###	###
2000-Jul-25 Tue	###	###	###	8	841,089	0	37.0	37.0	###
2000-Jul-24 Mon	8	###	###	###	706,777	0	74.0	74.0	0.0
2000-Jul-21 Fri	###	8.2	###	8.146	1,200,740	###	82.1	82.1	###
2000-Jul-20 Thu	7.788	7.86	7.78	7.83	764,978	5,982,127	###	###	###
2000-Jul-19 Wed	7.72	7.85	7.7	7.8	1,179,647	9,171,755	72.3	72.3	0.6
2000-Jul-18 Tue	7.84	7.85	###	7.82	1,705,375	###	39.1	39.1	0.6
2000-Jul-17 Mon	7.82	7.89	7.78	7.79			37.4	37.4	###
2000-Jul-14 Fri	7.8	7.86	7.7	7.77			###	###	0.6
2000-Jul-13 Thu	7.5	7.87	7.47	7.57	61,732,580	473,488,888	74.8	74.8	###
2000-Jul-12 Wed	8.5	8.5	###	###	2,145,054	9,116,479	###	###	0.0
2000-Jul-11 Tue	8.8	8.8	8.5	8.51			###	###	0.6
2000-Jul-10 Mon	###	###	8.58	###			###	###	0.0
2000-Jul-07 Fri	8.58	8.73	8.51	###			77.8	77.8	0.0
2000-Jul-06 Thu	8.45	###	8.45	###			###	###	0.0
2000-Jul-05 Wed	8.647	###	8.46	8.52	574,047	###	17.8	17.8	0.6
2000-Jul-04 Tue	8.4	###	###	###	530,077	0	75.6	75.6	0.0
2000-Jul-03 Mon	8.45	###	8.26	8.45			###	###	###
2000-Jun-30 Fri	###	8.7	###	8.59			75.6	75.6	###
2000-Jun-29 Thu	###	8.45	###	8.352	1,066,442	###	###	###	###
2000-Jun-28 Wed	###	###	7.77	7.87			25.9	25.9	0.6
2000-Jun-27 Tue	7.85	###	7.8	###	700,278	2,731,084	65.4	65.4	0.0
2000-Jun-26 Mon	7.7	###	7.7	7.8	480,289	###	77.2	77.2	0.6
2000-Jun-23 Fri	7.741	7.8	###	7.8			###	###	0.6
2000-Jun-22 Thu	7.8	###	###	7.75	557,256	0	###	###	###
2000-Jun-21 Wed	7.55	###	7.5	###	1,271,288	###	93.9	93.9	0.0
2000-Jun-20 Tue	7.7	7.7	###	###			###	###	0.0
2000-Jun-19 Mon	###	7.85	7.55	7.8	924,075	7,115,377	41.3	41.3	0.6
2000-Jun-16 Fri	7.8	###	7.75	###	808,344	###	76.8	76.8	0.0
2000-Jun-15 Thu	7.72	7.8	###	7.727	763,573	###	70.4	70.4	###
2000-Jun-14 Wed	7.45	7.75	7.45	7.75			###	###	###
2000-Jun-13 Tue	7.324	7.46	###	7.4	617,627	2,303,748	80.4	80.4	0.5
2000-Jun-12 Mon	7.41	7.41	7.41	7.41	0				###
2000-Jun-08 Thu	###	###	###	###	1,329,686	0	###	###	0.0
2000-Jun-07 Wed	6.85	###	6.81	6.81			37.1	37.1	###
2000-Jun-06 Tue	###	6.85	6.75	6.85			75.9	75.9	###
2000-Jun-05 Mon	6.941	###	6.8	###			###	###	0.0
2000-Jun-02 Fri	6.88	###	6.843	6.843			###	###	0.5
2000-Jun-01 Thu	6.8	###	6.71	6.89	1,675,624	###	77.8	77.8	0.5
2000-May-31 Wed	###	6.88	6.7	6.843			71.0	71.0	0.5
2000-May-30 Tue	6.79	6.89	###	###			32.9	32.9	0.0
2000-May-29 Mon	6.755	6.87	6.7	6.8	1,207,323	8,191,686	###	###	0.5
2000-May-26 Fri	###	6.7	6.26	###	386,752	2,506,152	###	###	0.0
2000-May-25 Thu	6.255	###	6.2	###			84.6	84.6	0.0
2000-May-24 Wed	6.25	###	###	6.24	1,294,982	0	39.0	39.0	0.4
2000-May-23 Tue	6.58	6.58	6.4	6.4	961,474	###	16.7	16.7	0.5
2000-May-22 Mon	6.574	6.72	6.55	6.58			###	###	0.5
2000-May-19 Fri	7.2	###	7	7			###	###	0.5
2000-May-18 Thu	###	###	6.56	###			###	###	0.0
2000-May-17 Wed	6.25	6.52	6.25	###	1,107,852	###	89.0	89.0	0.0
2000-May-16 Tue	###	6.2	###	6.2	365,821	1,134,045	95.0	95.0	0.4
2000-May-15 Mon	5.85	5.85	5.75	###			###	###	0.0
2000-May-12 Fri	###	6	5.85	5.85	3,535,889	20,950,142	###	###	0.4
2000-May-11 Thu	5.744	###	5.55	###			###	###	0.0
2000-May-10 Wed	###	###	5.75	###	942,571	###	###	###	0.0
2000-May-09 Tue	###	###	6.142	6.142	384,926	###	24.8	24.8	0.4
2000-May-08 Mon	###	6.5	6.28	6.4	530,020	3,386,827	###	###	0.5
2000-May-05 Fri	6.27	###	6.2	###	569,953	1,766,854	66.8	66.8	0.0
2000-May-04 Thu	6.355	6.355	###	###			###	###	0.0
2000-May-03 Wed	###	6.7	6.44	6.45			###	###	###
2000-May-02 Tue	###	###	6.7	6.7	6,119,023	20,498,727	19.3	19.3	0.5
2000-May-01 Mon	7	###	6.79	###	770,153	###	###	###	0.0
2000-Apr-28 Fri	###	7	###	6.987	655,171	###	###	###	###
2000-Apr-27 Thu	###	###	6.53	###			40.7	40.7	0.0
2000-Apr-26 Wed	6.549	6.75	6.549	###			###	###	0.0
2000-Apr-25 Tue	6.49	6.49	6.49	6.49	0				###
2000-Apr-24 Mon	6.49	6.49	6.49	6.49	0				###
2000-Apr-21 Fri	6.49	6.49	6.49	6.49	0				###
2000-Apr-20 Thu	###	6.49	6.2	6.49			###	###	###
2000-Apr-19 Wed	6.45	6.45	###	6.325	846,025	###	40.4	40.4	###
2000-Apr-18 Tue	6.5	6.5	###	###			###	###	0.0
2000-Apr-17 Mon	5.5	###	5.2	###	2,152,058	5,595,350	95.8	95.8	0.0
2000-Apr-14 Fri	###	###	###	###	706,971	0	77.2	77.2	0.0
2000-Apr-13 Thu	6.79	6.79	6.25	6.55			18.5	18.5	0.5
2000-Apr-12 Wed	7.25	7.25	###	###	358,249	1,298,652	21.0	21.0	0.0
2000-Apr-11 Tue	7.42	7.45	7.24	7.45	271,685	1,995,526	###	###	0.5
2000-Apr-07 Fri	###	7.75	7.5	7.653	572,583	4,365,945	69.6	69.6	###
2000-Apr-06 Thu	###	7.45	7.2	7.4	427,976	3,134,924	###	###	0.5
2000-Apr-05 Wed	6.871	###	6.42	###	964,847	3,097,158	90.9	90.9	0.0
2000-Apr-04 Tue	###	###	###	###			###	###	0.0
2000-Apr-03 Mon	8	8	7.84	###	729,523	5,777,822	###	###	0.0
2000-Mar-31 Fri	###	7.81	7.25	7.81			###	###	0.6
2000-Mar-30 Thu	###	###	###	###	654,823	0	###	###	0.0
2000-Mar-29 Wed	###	8.2	###	###	582,571	2,388,541	17.7	17.7	0.0
2000-Mar-28 Tue	###	8.46	###	###	651,720	2,756,775	###	###	0.0
2000-Mar-24 Fri	###	###	###	8.71			###	###	0.6
2000-Mar-23 Thu	###	###	###	8.8			###	###	0.6
2000-Mar-22 Wed	8.159	###	8	###			###	###	0.0
2000-Mar-21 Tue	8.2	8.2	7.85	8.079	1,090,986	###	34.7	34.7	0.6
2000-Mar-20 Mon	###	8.2	7.8	###	943,226	###	###	###	0.0
2000-Mar-17 Fri	7.8	###	7.75	###			###	###	0.0
2000-Mar-16 Thu	7.7	7.74	7.55	7.682			###	###	0.5
2000-Mar-15 Wed	7.4	7.74	7.4	###	1,451,256	###	90.4	90.4	0.0
2000-Mar-14 Tue	###	7.56	###	7.56	1,215,644	###	87.0	87.0	0.5
2000-Mar-13 Mon	###	###	7.25	###	715,651	###	###	###	0.0
2000-Mar-10 Fri	7.153	###	7.153	7.28			###	###	0.5
2000-Mar-09 Thu	7.182	7.22	###	###			###	###	0.0
2000-Mar-08 Wed	7.5	7.5	###	7.2			###	###	0.5
2000-Mar-07 Tue	7.458	###	###	###	902,688	0	80.9	80.9	0.0
2000-Mar-06 Mon	###	7.5	###	7.5	744,971	2,793,641	###	###	0.5
2000-Mar-03 Fri	7	###	7	###			###	###	0.0
2000-Mar-02 Thu	###	###	###	###	784,129	0	###	###	0.0
2000-Mar-01 Wed	6.89	###	6.78	###	367,545	1,245,977	72.3	72.3	0.0
2000-Feb-29 Tue	6.582	###	6.57	6.853			###	###	###
2000-Feb-28 Mon	###	6.85	###	###			###	###	0.0
2000-Feb-25 Fri	6.8	###	6.79	###	596,071	###	78.3	78.3	0.0
2000-Feb-24 Thu	6.54	6.89	6.52	6.82			91.1	91.1	0.5
2000-Feb-23 Wed	6.744	6.79	6.5	6.55	421,573	2,801,352	18.5	18.5	0.5
2000-Feb-22 Tue	6.744	6.8	###	6.75			72.6	72.6	0.5
2000-Feb-21 Mon	###	6.8	###	6.8			###	###	0.5
2000-Feb-18 Fri	###	###	6.81	###			39.9	39.9	0.0
2000-Feb-17 Thu	6.85	###	6.8	###			69.6	69.6	0.0
2000-Feb-16 Wed	6.854	6.87	###	6.8			###	###	0.5
2000-Feb-15 Tue	###	###	6.75	###			12.5	12.5	0.0
2000-Feb-14 Mon	6.75	###	###	###			89.5	89.5	0.0
2000-Feb-11 Fri	6.74	6.88	6.7	6.858	449,589	###	###	###	###
2000-Feb-10 Thu	###	6.722	###	6.722	604,425	2,031,472	###	###	###
2000-Feb-09 Wed	###	6.78	###	###			###	###	0.0
2000-Feb-08 Tue	6.8	6.82	6.56	6.57	622,823	4,166,685	###	###	###
2000-Feb-07 Mon	6.89	6.89	6.7	6.85			###	###	###
2000-Feb-04 Fri	###	###	6.8	###			21.6	21.6	0.0
2000-Feb-03 Thu	7.172	###	###	###	1,666,559	0	###	###	0.0
2000-Feb-02 Wed	###	###	###	###			32.6	32.6	0.0
2000-Feb-01 Tue	7	7	6.79	6.85	583,441	4,022,825	24.6	24.6	###
2000-Jan-31 Mon	###	###	6.7	6.85	586,086	1,963,388	30.9	30.9	###
2000-Jan-28 Fri	###	###	6.57	###			###	###	0.0
2000-Jan-27 Thu	6.852	6.852	###	###			###	###	0.0
2000-Jan-25 Tue	6.75	###	6.7	6.85	1,220,323	4,088,082	77.3	77.3	###
2000-Jan-24 Mon	###	7.2	###	###	366,249	###	26.0	26.0	0.0
2000-Jan-21 Fri	6.957	###	###	###			###	###	0.0
2000-Jan-20 Thu	###	7	###	7			93.0	93.0	0.5
2000-Jan-19 Wed	###	###	6.58	###	847,778	2,789,189	###	###	0.0
2000-Jan-18 Tue	###	###	6.8	6.83	718,987	2,444,555	18.5	18.5	0.5
2000-Jan-17 Mon	###	7.25	###	###	372,286	###	23.3	23.3	0.0
2000-Jan-14 Fri	###	###	###	###	564,925	0	###	###	0.0
2000-Jan-13 Thu	###	###	6.75	###	398,689	1,345,575	23.2	23.2	0.0
2000-Jan-12 Wed	7.283	###	###	7.25			###	###	0.5
2000-Jan-11 Tue	###	7.44	###	7.4			75.8	75.8	0.5
2000-Jan-10 Mon	###	###	###	7.23			###	###	###
2000-Jan-07 Fri	###	###	6.51	6.51	807,142	2,627,247	###	###	###
2000-Jan-06 Thu	###	###	###	###	526,947	0	###	###	0.0
2000-Jan-05 Wed	7.25	###	###	7.2	694,920	0	41.5	41.5	0.5
2000-Jan-04 Tue	7.59	7.7	7.55	###	517,445	###	70.5	70.5	0.0
1999-Dec-31 Fri	7.542	###	###	7.5	181,359	0	23.3	23.3	0.5
1999-Dec-30 Thu	7.542	###	###	7.5	181,359	0	23.3	23.3	0.5
1999-Dec-29 Wed	###	###	7.48	7.52			16.2	16.2	0.5
1999-Dec-28 Tue	7.8	7.8	7.56	7.56			8.3	8.3	0.5
1999-Dec-27 Mon	7.8	7.8	7.56	7.56			8.3	8.3	0.5
1999-Dec-24 Fri	7.8	7.8	7.56	7.56			8.3	8.3	0.5
1999-Dec-23 Thu	7.55	7.78	7.55	7.7			83.1	83.1	0.6
1999-Dec-22 Wed	7.2	7.56	###	7.45			86.6	86.6	0.5
1999-Dec-21 Tue	7.2	7.2	###	###	740,640	###	37.7	37.7	0.0
1999-Dec-20 Mon	###	7.4	###	7.2	476,245	###	###	###	0.5
1999-Dec-17 Fri	7.45	7.45	###	7.2	684,529	2,549,870	###	###	0.5
1999-Dec-16 Thu	7.5	7.5	###	###	1,157,571	###	###	###	0.0
1999-Dec-15 Wed	7.45	7.85	###	7.4			29.5	29.5	0.5
1999-Dec-14 Tue	7.55	7.55	7.25	7.4			###	###	0.5
1999-Dec-13 Mon	###	###	7.5	7.5	677,270	###	37.5	37.5	0.5
1999-Dec-10 Fri	7.854	7.854	7.51	7.53			###	###	0.5
1999-Dec-09 Thu	7.7	###	###	###			31.5	31.5	0.0
1999-Dec-08 Wed	###	###	###	7.76	474,248	0	###	###	0.6
1999-Dec-07 Tue	###	###	7.88	8			###	###	###
1999-Dec-06 Mon	8	8.2	###	8			78.6	78.6	###
1999-Dec-03 Fri	###	###	###	7.85	968,425	0	###	###	###
1999-Dec-02 Thu	7.2	###	7.2	7.5			90.7	90.7	0.5
1999-Dec-01 Wed	7.084	7.25	###	7.159			71.0	71.0	###
1999-Nov-30 Tue	###	7.25	6.82	7.141	994,442	###	###	###	###
1999-Nov-29 Mon	###	###	6.84	###			15.3	15.3	0.0
1999-Nov-26 Fri	7.2	7.25	###	###			###	###	0.0
1999-Nov-25 Thu	###	7.4	###	7.2	694,127	###	16.9	16.9	0.5
1999-Nov-24 Wed	7.545	###	###	###			###	###	0.0
1999-Nov-23 Tue	7.45	7.75	7.45	7.524			###	###	0.5
1999-Nov-22 Mon	###	7.5	7.25	7.4			###	###	0.5
1999-Nov-19 Fri	###	###	7.25	7.28			###	###	0.5
1999-Nov-18 Thu	###	7.44	###	7.24			78.6	78.6	0.5
1999-Nov-17 Wed	###	7.2	###	###	1,005,426	###	###	###	0.0
1999-Nov-16 Tue	6.7	7.49	###	###	1,051,626	###	###	###	0.0
1999-Nov-15 Mon	6.7	6.75	6.59	6.7			###	###	0.5
1999-Nov-12 Fri	###	6.8	6.5	###			###	###	0.0
1999-Nov-11 Thu	6.587	###	6.48	6.51	2,478,248	8,029,523	20.4	20.4	###
1999-Nov-10 Wed	6.225	6.59	###	6.457	986,259	3,249,723	###	###	###
1999-Nov-09 Tue	###	###	###	###	374,155	0	9.9	9.9	0.0
1999-Nov-08 Mon	6.545	6.55	###	6.4			18.2	18.2	0.5
1999-Nov-05 Fri	6.8	6.81	6.45	6.5			6.8	6.8	0.5
1999-Nov-04 Thu	###	6.7	###	###			95.9	95.9	0.0
1999-Nov-03 Wed	###	6.27	###	6.2	1,191,787	3,736,252	###	###	0.4
1999-Nov-02 Tue	5.85	5.975	5.72	5.975			88.0	88.0	###
1999-Nov-01 Mon	5.85	###	5.78	5.78			###	###	0.4
1999-Oct-29 Fri	5.659	5.79	###	5.7			###	###	0.4
1999-Oct-28 Thu	5.359	5.56	5.359	###			88.3	88.3	0.0
1999-Oct-27 Wed	5.357	###	5.25	###	229,380	602,122	###	###	0.0
1999-Oct-26 Tue	###	###	5.23	###			###	###	0.0
1999-Oct-25 Mon	5.45	5.48	5.23	###			14.8	14.8	0.0
1999-Oct-22 Fri	5.5	5.55	###	###			13.0	13.0	0.0
1999-Oct-21 Thu	###	5.71	5.45	5.45			###	###	###
1999-Oct-20 Wed	###	5.5	###	5.48	797,970	###	###	###	###
1999-Oct-19 Tue	5.148	###	###	###			33.4	33.4	0.0
1999-Oct-04 Mon	18.81	19.5	18.8	###			80.1	80.1	0.0
1999-Oct-01 Fri	###	18.82	18.5	18.81	73,156	###	77.4	77.4	###
1999-Sep-30 Thu	###	###	###	###			27.0	27.0	0.0
1999-Sep-29 Wed	###	###	18.647	18.647	77,943	###	###	###	###
1999-Sep-27 Mon	18.8	###	18.8	###			###	###	0.0
1999-Sep-24 Fri	###	###	###	18.75	59,924	0	33.6	33.6	###
1999-Sep-23 Thu	###	###	###	###			27.1	27.1	0.0
1999-Sep-22 Wed	19.183	19.183	18.87	18.88	62,854	###	17.7	17.7	1.3
1999-Sep-21 Tue	###	###	19.2	19.2			18.0	18.0	###
1999-Sep-20 Mon	###	19.55	###	19.5			90.5	90.5	1.4
1999-Sep-17 Fri	18.772	###	18.75	18.8	165,943	###	###	###	1.3
1999-Sep-16 Thu	###	###	18.5	18.7			###	###	1.3
1999-Sep-15 Wed	19.546	19.56	19.2	###	118,453	###	26.8	26.8	0.0
1999-Sep-14 Tue	19.981	19.981	19.5	19.59			17.4	17.4	###
1999-Sep-13 Mon	20.26	20.4	20	20			###	###	1.4
1999-Sep-10 Fri	###	###	###	###			22.2	22.2	0.0
1999-Sep-09 Thu	###	###	20.4	20.5	186,925	###	29.3	29.3	1.5
1999-Sep-08 Wed	###	###	###	20.5			82.9	82.9	1.5
1999-Sep-07 Tue	21.243	###	20.5	20.7			###	###	1.5
1999-Sep-06 Mon	###	21.85	21	###	149,574	3,204,622	###	###	0.0
1999-Sep-03 Fri	###	###	20.73	21.2			###	###	1.5
1999-Sep-02 Thu	###	###	###	###			###	###	0.0
1999-Sep-01 Wed	20	20.8	20	20.51	106,873	###	###	###	###
1999-Aug-31 Tue	###	20.4	19.8	20			###	###	1.4
1999-Aug-30 Mon	20.726	20.726	###	20.45	50,647	524,854	18.2	18.2	###
1999-Aug-27 Fri	###	21	20	20.7	88,689	1,818,124	###	###	1.5
1999-Aug-26 Thu	20.242	21	20.242	20.7			###	###	1.5
1999-Aug-25 Wed	###	20.21	###	20.21			85.9	85.9	###
1999-Aug-24 Tue	###	###	19.7	###			###	###	0.0
1999-Aug-23 Mon	19.923	20	###	###			###	###	0.0
1999-Aug-20 Fri	19.7	###	###	###	47,957	0	###	###	0.0
1999-Aug-19 Thu	###	19.78	###	19.78	75,455	746,249	###	###	1.4
1999-Aug-18 Wed	###	###	###	###			###	###	0.0
1999-Aug-17 Tue	18.951	18.951	18.581	18.581			###	###	1.3
1999-Aug-16 Mon	18.5	###	18.5	###			83.9	83.9	0.0
1999-Aug-13 Fri	###	18.5	###	18.49			78.4	78.4	###
1999-Aug-12 Thu	###	###	###	18.25			###	###	###
1999-Aug-11 Wed	###	###	###	###			76.0	76.0	0.0
1999-Aug-10 Tue	###	###	18.2	18.2			19.4	19.4	###
1999-Aug-09 Mon	###	###	###	###	164,740	0	###	###	0.0
1999-Aug-06 Fri	18.78	18.85	###	18.82			###	###	1.3
1999-Aug-05 Thu	18.85	18.85	18.73	18.8	118,021	###	###	###	1.3
1999-Aug-04 Wed	18.75	###	###	###	238,328	0	###	###	0.0
1999-Aug-03 Tue	###	###	###	18.75	68,445	0	93.2	93.2	###
1999-Aug-02 Mon	###	18.2	###	###	110,750	1,007,825	###	###	0.0
1999-Jul-30 Fri	18.89	18.89	###	###			7.4	7.4	0.0
1999-Jul-29 Thu	###	18.55	18.25	18.55			78.5	78.5	1.3
1999-Jul-28 Wed	18.45	18.45	###	###			27.1	27.1	0.0
1999-Jul-27 Tue	18.55	18.55	###	18.183			###	###	1.3
1999-Jul-26 Mon	18.4	18.55	###	18.5			75.8	75.8	###
1999-Jul-23 Fri	18.5	18.5	###	18.5	88,270	###	###	###	###
1999-Jul-22 Thu	18.329	18.5	###	18.5	123,941	1,146,454	###	###	###
1999-Jul-21 Wed	18.2	###	###	###			###	###	0.0
1999-Jul-20 Tue	###	18.28	17.8	###			77.4	77.4	0.0
1999-Jul-19 Mon	###	###	17.8	###			29.9	29.9	0.0
1999-Jul-16 Fri	###	###	17.85	###			76.7	76.7	0.0
1999-Jul-15 Thu	###	###	17.8	###			68.8	68.8	0.0
1999-Jul-14 Wed	###	###	###	###			7.2	7.2	0.0
1999-Jul-13 Tue	###	###	18.85	18.945	266,686	###	###	###	###
1999-Jul-12 Mon	###	###	###	###			###	###	0.0
1999-Jul-09 Fri	19.2	19.2	18.75	###	37,882	###	29.1	29.1	0.0
1999-Jul-08 Thu	19.24	###	###	19.2	132,851	0	###	###	###
1999-Jul-07 Wed	###	19.4	###	19.24			###	###	1.4
1999-Jul-06 Tue	19.8	19.8	19.2	19.2			###	###	###
1999-Jul-05 Mon	###	20	###	19.75	99,841	###	###	###	###
1999-Jul-02 Fri	19.444	###	18.8	###	195,077	1,833,723	14.2	14.2	0.0
1999-Jul-01 Thu	###	19.4	###	19.4			###	###	1.4
1999-Jun-30 Wed	17.44	###	17.44	17.829	205,647	1,793,241	###	###	###
1999-Jun-29 Tue	17.45	17.45	###	17.44	70,358	613,873	35.6	35.6	1.2
1999-Jun-28 Mon	###	17.5	###	###			###	###	0.0
1999-Jun-25 Fri	17.55	17.55	17.2	17.29	163,344	###	###	###	###
1999-Jun-24 Thu	###	###	17.5	17.75	162,484	###	###	###	1.3
1999-Jun-23 Wed	###	18.2	17.45	###	173,682	3,095,881	86.5	86.5	0.0
1999-Jun-22 Tue	###	17.8	###	17.7	267,350	###	97.6	97.6	1.3
1999-Jun-21 Mon	15.757	16.51	15.757	###	269,340	###	91.4	91.4	0.0
1999-Jun-18 Fri	###	###	###	15.5			###	###	1.1
1999-Jun-17 Thu	###	###	###	###	307,353	0	88.3	88.3	0.0
1999-Jun-16 Wed	14.5	###	14.4	###	54,155	###	###	###	0.0
1999-Jun-15 Tue	###	14.5	###	14.5	63,050	###	###	###	1.0
1999-Jun-11 Fri	14.955	###	###	14.2			###	###	1.0
1999-Jun-10 Thu	###	###	###	###	184,482	0	75.3	75.3	0.0
1999-Jun-09 Wed	14.651	###	14.4	###			85.0	85.0	0.0
1999-Jun-08 Tue	###	###	###	###			###	###	0.0
1999-Jun-07 Mon	###	###	###	###			77.6	77.6	0.0
1999-Jun-04 Fri	13.947	14.2	###	###	433,351	###	33.0	33.0	0.0
1999-Jun-03 Thu	###	###	###	###	102,781	0	19.2	19.2	0.0
1999-Jun-02 Wed	###	###	13.5	###	101,048	682,074	###	###	0.0
1999-Jun-01 Tue	###	###	13.49	###			###	###	0.0
1999-May-31 Mon	###	14.4	###	###			22.2	22.2	0.0
1999-May-28 Fri	14.2	14.2	###	###			###	###	0.0
1999-May-27 Thu	14.5	14.51	###	14.2			22.2	22.2	1.0
1999-May-26 Wed	14.25	14.25	###	###	122,977	###	24.5	24.5	0.0
1999-May-25 Tue	14.5	14.5	14.25	14.25			17.8	17.8	1.0
1999-May-24 Mon	15.043	###	###	14.5			###	###	1.0
1999-May-21 Fri	###	###	###	###			###	###	0.0
1999-May-20 Thu	15.841	###	15.2	15.45	368,289	###	16.5	16.5	###
1999-May-19 Wed	14.51	14.55	14.4	14.5	407,248	###	37.3	37.3	1.0
1999-May-18 Tue	###	14.5	###	14.2	104,853	760,184	74.9	74.9	1.0
1999-May-17 Mon	14.148	###	###	###	156,882	0	###	###	0.0
1999-May-14 Fri	14.75	14.75	###	###			21.8	21.8	0.0
1999-May-13 Thu	###	###	###	14.5	188,443	0	###	###	1.0
1999-May-12 Wed	###	14.7	###	14.58			###	###	###
1999-May-11 Tue	###	###	###	14.2			###	###	1.0
1999-May-10 Mon	###	###	###	###			###	###	0.0
1999-May-07 Fri	15.5	15.5	###	###	106,752	827,328	11.2	11.2	0.0
1999-May-06 Thu	15.8	15.8	15.45	15.55	82,720	###	21.0	21.0	###
1999-May-05 Wed	###	###	15.45	15.55	76,887	593,952	18.3	18.3	###
1999-May-04 Tue	###	###	15.8	###	303,355	###	###	###	0.0
1999-May-03 Mon	###	###	###	15.8	1,209,146	0	###	###	1.1
1999-Apr-30 Fri	###	###	15.59	###			###	###	0.0
1999-Apr-29 Thu	###	###	15.8	15.8	103,440	817,176	###	###	1.1
1999-Apr-28 Wed	16.144	###	15.85	###			###	###	0.0
1999-Apr-27 Tue	16.5	16.5	###	###	82,075	###	###	###	0.0
1999-Apr-26 Mon	###	16.49	###	16.49	32,670	###	###	###	1.2
1999-Apr-23 Fri	###	16.5	###	16.4			81.1	81.1	###
1999-Apr-22 Thu	15.85	16.49	15.85	###	194,954	###	###	###	0.0
1999-Apr-21 Wed	###	###	###	15.5			###	###	1.1
1999-Apr-20 Tue	14.753	14.753	13.4	14.5			###	###	1.0
1999-Apr-19 Mon	###	###	###	###			###	###	0.0
1999-Apr-16 Fri	16.85	###	15.7	###	168,448	###	###	###	0.0
1999-Apr-15 Thu	###	###	###	16.8			###	###	1.2
1999-Apr-14 Wed	###	16.572	15.85	16.572	392,321	###	###	###	###
1999-Apr-13 Tue	15.75	###	15.75	15.8	203,174	###	###	###	1.1
1999-Apr-12 Mon	###	15.7	###	###			###	###	0.0
1999-Apr-09 Fri	###	###	###	15.755			###	###	1.1
1999-Apr-08 Thu	16.4	16.5	###	###			10.8	10.8	0.0
1999-Apr-07 Wed	15.244	###	15.244	16.152			###	###	###
1999-Apr-06 Tue	14.5	###	14.5	###			90.6	90.6	0.0
1999-Apr-01 Thu	###	14.5	###	###	270,849	1,963,655	92.3	92.3	0.0
1999-Mar-31 Wed	13.7	13.7	###	13.7			74.2	74.2	1.0
1999-Mar-30 Tue	13.459	13.7	###	13.7	122,576	839,645	85.2	85.2	1.0
1999-Mar-29 Mon	###	###	###	13.45			###	###	###
1999-Mar-26 Fri	###	###	###	13.7	116,440	0	25.5	25.5	1.0
1999-Mar-25 Thu	###	###	###	13.7			11.3	11.3	1.0
1999-Mar-24 Wed	###	###	13.7	###	149,458	1,023,787	75.3	75.3	0.0
1999-Mar-23 Tue	13.89	14.5	13.89	###	284,080	###	###	###	0.0
1999-Mar-22 Mon	###	###	###	13.8			96.8	96.8	1.0
1999-Mar-19 Fri	###	###	###	###	333,456	0	###	###	0.0
1999-Mar-18 Thu	12.655	12.7	12.25	12.59	205,654	###	32.3	32.3	###
1999-Mar-17 Wed	###	###	###	###	162,875	0	90.6	90.6	0.0
1999-Mar-16 Tue	###	12.55	###	###			98.0	98.0	0.0
1999-Mar-15 Mon	###	###	###	11.25	71,643	0	81.7	81.7	###
1999-Mar-12 Fri	###	11.2	###	###	131,489	###	91.9	91.9	0.0
1999-Mar-11 Thu	###	###	###	10.45	85,647	0	###	###	###
1999-Mar-10 Wed	10.8	###	###	###			87.6	87.6	0.0
1999-Mar-09 Tue	10.7	###	10.7	###			87.3	87.3	0.0
1999-Mar-08 Mon	10.5	10.7	10.5	10.7			###	###	0.8
1999-Mar-05 Fri	10.4	10.5	###	###	30,854	161,983	###	###	0.0
1999-Mar-04 Thu	###	###	###	###			78.0	78.0	0.0
1999-Mar-03 Wed	###	###	###	###			###	###	0.0
1999-Mar-02 Tue	###	10.2	###	###	128,227	653,957	13.5	13.5	0.0
1999-Mar-01 Mon	10.4	10.4	10.2	10.21			15.9	15.9	###
1999-Feb-26 Fri	###	###	###	10.2			###	###	0.7
1999-Feb-25 Thu	###	###	###	###			###	###	0.0
1999-Feb-24 Wed	###	###	###	###	34,821	0	13.5	13.5	0.0
1999-Feb-23 Tue	10.54	10.7	10.54	###	149,821	###	78.7	78.7	0.0
1999-Feb-22 Mon	10.256	10.55	10.256	10.42			###	###	0.7
1999-Feb-19 Fri	###	10.2	###	10.2			82.9	82.9	0.7
1999-Feb-18 Thu	9.8	###	9.8	###			79.1	79.1	0.0
1999-Feb-17 Wed	9.45	9.75	9.4	9.75			###	###	###
1999-Feb-16 Tue	9.658	###	9.42	9.45	81,670	###	14.3	14.3	0.7
1999-Feb-15 Mon	###	###	###	###			###	###	0.0
1999-Feb-12 Fri	###	10.2	###	###			22.7	22.7	0.0
1999-Feb-11 Thu	###	###	###	###			31.6	31.6	0.0
1999-Feb-10 Wed	10.342	10.342	9.7	9.8			###	###	0.7
1999-Feb-09 Tue	10.555	###	###	###	34,384	0	25.8	25.8	0.0
1999-Feb-08 Mon	###	###	10.5	10.5			25.3	25.3	0.8
1999-Feb-05 Fri	###	10.7	10.5	###			73.8	73.8	0.0
1999-Feb-04 Thu	10.255	10.75	10.255	10.5			###	###	0.8
1999-Feb-03 Wed	###	###	10.25	10.25			###	###	0.7
1999-Feb-02 Tue	10.954	10.954	10.5	###	163,321	1,751,944	15.4	15.4	0.0
1999-Feb-01 Mon	###	11.4	###	10.85	217,245	###	###	###	0.8
1999-Jan-29 Fri	###	10.7	###	10.2			94.0	94.0	0.7
1999-Jan-28 Thu	###	###	9	###	76,855	345,847	###	###	0.0
1999-Jan-27 Wed	###	###	###	9			81.2	81.2	0.6
1999-Jan-25 Mon	###	###	###	###			###	###	0.0
1999-Jan-22 Fri	8.73	###	8.7	###			###	###	0.0
1999-Jan-21 Thu	8.8	8.8	###	###			###	###	0.0
1999-Jan-20 Wed	8.7	8.8	8.7	8.8	59,675	522,156	###	###	0.6
1999-Jan-19 Tue	###	###	###	###			70.4	70.4	0.0
1999-Jan-18 Mon	8.4	8.7	8.4	###			###	###	0.0
1999-Jan-15 Fri	###	8.4	8.25	8.4			74.0	74.0	###
1999-Jan-14 Thu	8.22	###	8.22	###			82.6	82.6	0.0
1999-Jan-13 Wed	8.2	8.25	8.2	8.25			###	###	###
1999-Jan-12 Tue	###	###	8.25	8.25	33,482	###	###	###	###
1999-Jan-11 Mon	8.344	###	###	###			###	###	0.0
1999-Jan-08 Fri	8.25	###	8.2	###	112,756	###	81.1	81.1	0.0
1999-Jan-07 Thu	8.25	###	8.2	8.2			###	###	0.6
1999-Jan-06 Wed	###	8.25	###	###	71,589	###	81.7	81.7	0.0
1999-Jan-05 Tue	8.2	8.2	###	###	128,856	###	14.9	14.9	0.0
1999-Jan-04 Mon	###	8.22	###	8.2			###	###	0.6
1998-Dec-31 Thu	###	###	8	###	30,480	121,920	###	###	0.0
1998-Dec-30 Wed	###	###	###	8	206,074	0	77.8	77.8	###
1998-Dec-29 Tue	###	###	###	###			###	###	0.0
1998-Dec-24 Thu	###	###	7.88	###	40,156	###	###	###	0.0
1998-Dec-23 Wed	8	8	7.88	7.88	89,756	###	###	###	0.6
1998-Dec-22 Tue	###	8.2	8	###	48,720	###	###	###	0.0
1998-Dec-21 Mon	7.955	###	###	###			###	###	0.0
1998-Dec-18 Fri	###	###	7.87	###			###	###	0.0
1998-Dec-17 Thu	8	8	7.88	###			21.2	21.2	0.0
1998-Dec-16 Wed	###	###	###	###	58,655	0	###	###	0.0
1998-Dec-15 Tue	###	###	###	###			19.2	19.2	0.0
1998-Dec-14 Mon	8.2	8.22	###	###	51,020	###	36.3	36.3	0.0
1998-Dec-11 Fri	8.29	8.29	###	###			###	###	0.0
1998-Dec-10 Thu	7.8	8.4	7.8	###			97.1	97.1	0.0
1998-Dec-09 Wed	7.8	7.8	7.72	7.8			78.8	78.8	0.6
1998-Dec-08 Tue	###	7.8	###	7.8	118,354	461,580	82.0	82.0	0.6
1998-Dec-07 Mon	7.5	7.7	7.5	7.7	118,752	###	###	###	0.6
1998-Dec-04 Fri	7.5	7.5	7.42	7.5			###	###	0.5
1998-Dec-03 Thu	7.28	7.5	7.25	7.5			###	###	0.5
1998-Dec-02 Wed	###	###	###	7.29			###	###	###
1998-Dec-01 Tue	###	###	###	###	45,046	0	###	###	0.0
1998-Nov-30 Mon	###	7.2	###	###	50,040	180,144	76.7	76.7	0.0
1998-Nov-27 Fri	###	###	###	###	12,982	0	###	###	0.0
1998-Nov-26 Thu	###	###	###	###			###	###	0.0
1998-Nov-25 Wed	###	###	###	###	9,545	0	###	###	0.0
1998-Nov-24 Tue	7.25	###	###	###	49,827	0	###	###	0.0
1998-Nov-23 Mon	7.25	7.25	###	7.2	42,044	###	22.6	22.6	0.5
1998-Nov-20 Fri	###	###	7.2	7.25			76.1	76.1	0.5
1998-Nov-19 Thu	###	###	###	###	119,927	0	77.8	77.8	0.0
1998-Nov-18 Wed	###	###	###	###			17.8	17.8	0.0
1998-Nov-17 Tue	###	###	###	###			77.9	77.9	0.0
1998-Nov-16 Mon	7	###	7	###	16,876	###	78.5	78.5	0.0
1998-Nov-13 Fri	7.2	7.2	7	7			###	###	0.5
1998-Nov-12 Thu	###	###	###	###			###	###	0.0
1998-Nov-11 Wed	###	###	###	###	15,224	0	###	###	0.0
1998-Nov-10 Tue	###	7.127	###	7.127	74,576	265,751	81.9	81.9	###
1998-Nov-09 Mon	###	###	###	###			###	###	0.0
1998-Nov-06 Fri	###	###	###	###	154,343	0	###	###	0.0
1998-Nov-05 Thu	7	7	###	7	104,159	364,556	###	###	0.5
1998-Nov-04 Wed	6.86	7	6.86	7	113,422	###	###	###	0.5
1998-Nov-03 Tue	6.85	###	6.85	###			###	###	0.0
1998-Nov-02 Mon	6.8	6.88	6.8	6.8			71.2	71.2	0.5
1998-Oct-30 Fri	###	###	6.8	6.8			###	###	0.5
1998-Oct-29 Thu	6.83	6.89	6.83	6.86	73,750	505,924	###	###	0.5
1998-Oct-28 Wed	6.83	6.83	6.8	6.82	113,727	775,049	###	###	0.5
1998-Oct-27 Tue	6.85	6.85	6.75	6.82	108,059	###	24.2	24.2	0.5
1998-Oct-26 Mon	6.7	###	6.7	6.85			###	###	###
1998-Oct-23 Fri	6.429	6.7	6.429	6.7			93.5	93.5	0.5
1998-Oct-22 Thu	6.45	6.5	6.4	6.42			###	###	0.5
1998-Oct-21 Wed	6.2	###	###	6.45			###	###	###
1998-Oct-20 Tue	6.2	6.2	###	6.2	21,987	68,159	78.4	78.4	0.4
1998-Oct-19 Mon	###	6.2	###	6.2	51,551	###	90.5	90.5	0.4
1998-Oct-16 Fri	6.2	6.2	###	6.157			28.0	28.0	###
1998-Oct-15 Thu	###	6.2	###	6.2			###	###	0.4
1998-Oct-14 Wed	###	###	###	###	45,874	0	###	###	0.0
1998-Oct-13 Tue	###	###	###	###	20,481	0	###	###	0.0
1998-Oct-12 Mon	###	###	###	###			###	###	0.0
1998-Oct-09 Fri	5.85	###	5.85	###			76.4	76.4	0.0
1998-Oct-08 Thu	###	###	###	###			###	###	0.0
1998-Oct-07 Wed	5.8	###	5.8	###	38,250	110,925	80.1	80.1	0.0
1998-Oct-06 Tue	5.75	5.75	###	5.75			###	###	###
1998-Oct-05 Mon	6	6	###	###	5,870	###	18.4	18.4	0.0
1998-Oct-02 Fri	6	6	###	###			###	###	0.0
1998-Oct-01 Thu	###	###	###	###			###	###	0.0
1998-Sep-30 Wed	6.25	6.25	###	###			13.5	13.5	0.0
1998-Sep-29 Tue	6.24	###	6.24	6.27	54,227	169,188	72.7	72.7	0.4
1998-Sep-28 Mon	###	###	6.2	6.2			11.0	11.0	0.4
1998-Sep-25 Fri	6.25	6.4	6.2	###	169,241	###	###	###	0.0
1998-Sep-24 Thu	6.145	###	###	###			###	###	0.0
1998-Sep-23 Wed	###	6	5.88	6	168,645	1,001,751	77.4	77.4	0.4
1998-Sep-22 Tue	5.87	###	5.85	###			###	###	0.0
1998-Sep-21 Mon	5.8	5.87	5.8	5.87			###	###	###
1998-Sep-18 Fri	5.8	5.8	5.8	5.8			72.3	72.3	0.4
1998-Sep-17 Thu	5.85	###	5.84	###			82.9	82.9	0.0
1998-Sep-16 Wed	5.75	5.8	5.75	5.8	34,281	197,972	82.1	82.1	0.4
1998-Sep-15 Tue	5.75	5.75	5.7	5.75	120,885	###	71.0	71.0	###
1998-Sep-14 Mon	5.8	5.8	5.7	5.75	25,970	149,327	20.3	20.3	###
1998-Sep-11 Fri	5.8	5.8	###	5.7	214,422	621,823	23.6	23.6	0.4
1998-Sep-10 Thu	5.8	5.8	5.79	5.8			###	###	0.4
1998-Sep-09 Wed	5.8	5.85	5.79	5.8	298,723	###	###	###	0.4
1998-Sep-08 Tue	5.77	5.8	5.75	5.75			###	###	###
1998-Sep-07 Mon	###	5.77	###	5.77	58,278	###	76.4	76.4	0.4
1998-Sep-04 Fri	###	###	###	###	42,522	0	70.6	70.6	0.0
1998-Sep-03 Thu	###	###	5.5	###	6,948	###	75.9	75.9	0.0
1998-Sep-02 Wed	###	5.4	###	5.4	25,243	68,156	79.2	79.2	0.4
1998-Sep-01 Tue	###	5.2	4.8	###			###	###	0.0
1998-Aug-31 Mon	###	###	###	###	51,020	0	###	###	0.0
1998-Aug-28 Fri	###	###	###	###	113,142	0	###	###	0.0
1998-Aug-27 Thu	###	###	5.55	5.55			31.6	31.6	###
1998-Aug-26 Wed	5.75	5.75	###	###			###	###	0.0
1998-Aug-25 Tue	5.7	5.75	5.7	5.7	8,720	49,922	###	###	0.4
1998-Aug-24 Mon	5.8	5.8	###	5.7	7,874	###	###	###	0.4
1998-Aug-21 Fri	5.74	5.8	5.74	5.8	30,540	###	###	###	0.4
1998-Aug-20 Thu	###	###	###	5.85			21.7	21.7	0.4
1998-Aug-19 Wed	###	###	###	###			###	###	0.0
1998-Aug-18 Tue	5.55	###	5.5	###	43,381	###	###	###	0.0
1998-Aug-17 Mon	###	###	5.5	###	26,426	72,671	###	###	0.0
1998-Aug-14 Fri	5.45	###	5.44	###			86.8	86.8	0.0
1998-Aug-13 Thu	5.5	5.56	5.5	5.5	46,441	###	84.0	84.0	0.4
1998-Aug-12 Wed	5.4	5.5	5.4	5.42			78.3	78.3	0.4
1998-Aug-11 Tue	5.51	5.51	5.5	5.5			###	###	0.4
1998-Aug-10 Mon	###	###	5.5	5.5	14,375	###	###	###	0.4
1998-Aug-07 Fri	5.57	###	5.5	###	65,877	###	83.9	83.9	0.0
1998-Aug-06 Thu	###	###	5.55	5.55			###	###	###
1998-Aug-05 Wed	###	5.7	5.51	5.55			###	###	###
1998-Aug-04 Tue	###	###	###	5.8			89.6	89.6	0.4
1998-Aug-03 Mon	5.7	5.75	###	5.7			###	###	0.4
1998-Jul-31 Fri	###	5.79	###	5.79	46,056	###	88.2	88.2	###
1998-Jul-30 Thu	5.55	###	5.55	###			###	###	0.0
1998-Jul-29 Wed	###	###	5.55	5.55			24.6	24.6	###
1998-Jul-28 Tue	5.57	###	5.55	###	83,753	###	77.6	77.6	0.0
1998-Jul-27 Mon	###	###	5.59	###	68,179	###	81.5	81.5	0.0
1998-Jul-24 Fri	###	###	###	###			###	###	0.0
1998-Jul-23 Thu	5.55	5.7	5.55	5.7			###	###	0.4
1998-Jul-22 Wed	5.5	5.55	5.5	5.55			81.4	81.4	###
1998-Jul-21 Tue	###	###	5.5	###	42,258	###	71.0	71.0	0.0
1998-Jul-20 Mon	5.45	###	5.4	###			###	###	0.0
1998-Jul-17 Fri	5.55	5.55	5.4	5.4	36,772	201,326	11.1	11.1	0.4
1998-Jul-16 Thu	###	5.5	###	5.45			###	###	###
1998-Jul-15 Wed	###	5.45	###	###	23,040	62,784	###	###	0.0
1998-Jul-14 Tue	###	5.49	###	5.4			###	###	0.4
1998-Jul-13 Mon	5.5	5.5	###	###			8.3	8.3	0.0
1998-Jul-10 Fri	5.55	5.55	5.5	5.5	6,979	38,558	31.7	31.7	0.4
1998-Jul-09 Thu	###	###	5.57	###			###	###	0.0
1998-Jul-08 Wed	###	###	5.5	5.55			24.2	24.2	###
1998-Jul-07 Tue	###	###	5.55	###			###	###	0.0
1998-Jul-06 Mon	###	###	5.55	###			71.2	71.2	0.0
1998-Jul-03 Fri	5.7	5.7	###	###			###	###	0.0
1998-Jul-02 Thu	5.5	###	5.5	###	75,523	207,688	83.2	83.2	0.0
1998-Jul-01 Wed	###	5.51	5.49	5.5			15.1	15.1	0.4
1998-Jun-30 Tue	5.8	5.8	5.58	###			12.3	12.3	0.0
1998-Jun-29 Mon	###	5.85	###	5.85	39,626	###	###	###	0.4
1998-Jun-26 Fri	###	5.5	###	5.5	29,740	81,785	###	###	0.4
1998-Jun-25 Thu	###	5.4	###	###			###	###	0.0
1998-Jun-24 Wed	###	###	5	###			79.1	79.1	0.0
1998-Jun-23 Tue	5	###	5	###			###	###	0.0
1998-Jun-22 Mon	###	###	5	5			22.7	22.7	0.4
1998-Jun-19 Fri	5	###	5	5			75.5	75.5	0.4
1998-Jun-18 Thu	5	###	5	###	66,481	###	###	###	0.0
1998-Jun-17 Wed	###	###	###	###			71.7	71.7	0.0
1998-Jun-16 Tue	###	###	###	###			###	###	0.0
1998-Jun-15 Mon	4.85	###	4.85	5			###	###	0.4
1998-Jun-12 Fri	###	4.8	###	4.8	49,350	118,440	###	###	0.3
1998-Jun-11 Thu	4.75	4.8	###	###	284,723	###	13.2	13.2	0.0
1998-Jun-10 Wed	4.88	4.88	4.75	4.75			###	###	###
1998-Jun-09 Tue	###	###	###	###	38,350	0	###	###	0.0
1998-Jun-05 Fri	###	###	###	###			###	###	0.0
1998-Jun-04 Thu	5.2	5.2	###	###	43,078	###	26.0	26.0	0.0
1998-Jun-03 Wed	###	###	5.22	5.22	25,340	###	17.8	17.8	0.4
1998-Jun-02 Tue	###	###	5.25	###	31,374	82,356	###	###	0.0
1998-Jun-01 Mon	###	5.4	###	###	36,027	97,272	###	###	0.0
1998-May-29 Fri	###	5.4	###	###	47,552	###	69.8	69.8	0.0
1998-May-28 Thu	###	###	5.25	###			68.7	68.7	0.0
1998-May-27 Wed	5.4	5.4	###	###			###	###	0.0
1998-May-26 Tue	5.45	5.48	5.45	5.45			###	###	###
1998-May-25 Mon	5.5	5.5	5.45	5.45	36,450	###	###	###	###
1998-May-22 Fri	5.55	5.55	5.53	5.54			###	###	0.4
1998-May-21 Thu	###	###	5.5	5.55	120,873	###	25.2	25.2	###
1998-May-20 Wed	###	###	###	###	22,725	0	17.1	17.1	0.0
1998-May-19 Tue	###	5.7	5.5	###	47,575	266,420	73.2	73.2	0.0
1998-May-18 Mon	5.8	5.8	###	###	26,547	76,986	###	###	0.0
1998-May-15 Fri	5.83	5.83	5.77	5.8	18,975	110,055	22.7	22.7	0.4
1998-May-14 Thu	5.85	5.85	5.77	5.83			32.3	32.3	###
1998-May-13 Wed	5.944	###	5.8	5.85	84,272	244,388	###	###	0.4
1998-May-12 Tue	5.774	###	5.77	###			93.5	93.5	0.0
1998-May-11 Mon	###	6	5.76	5.76			###	###	###
1998-May-08 Fri	5.4	###	5.4	###			###	###	0.0
1998-May-07 Thu	###	5.41	###	5.4	49,072	###	###	###	0.4
1998-May-06 Wed	5.4	5.41	###	5.41			###	###	###
1998-May-05 Tue	###	5.41	###	5.41			85.0	85.0	###
1998-May-04 Mon	###	5.4	###	###			80.3	80.3	0.0
1998-May-01 Fri	5.25	###	5.25	5.27	67,840	178,080	###	###	###
1998-Apr-30 Thu	5.25	###	###	###			13.9	13.9	0.0
1998-Apr-29 Wed	###	###	###	###			1.2	1.2	0.0
1998-Apr-28 Tue	###	###	5.45	###			###	###	0.0
1998-Apr-27 Mon	###	###	5.86	###	68,229	###	25.2	25.2	0.0
1998-Apr-24 Fri	5.86	6	5.86	###			83.8	83.8	0.0
1998-Apr-23 Thu	5.75	5.85	5.75	5.85			80.5	80.5	0.4
1998-Apr-22 Wed	5.754	5.79	5.73	5.79			###	###	###
1998-Apr-21 Tue	5.7	5.8	###	5.79			89.3	89.3	###
1998-Apr-20 Mon	5.7	5.8	5.7	5.7			###	###	0.4
1998-Apr-17 Fri	###	###	###	###			7.7	7.7	0.0
1998-Apr-16 Thu	5.7	5.85	5.7	5.78	226,383	###	###	###	0.4
1998-Apr-15 Wed	5.5	###	5.5	###			###	###	0.0
1998-Apr-14 Tue	###	###	###	###	465,727	0	###	###	0.0
1998-Apr-09 Thu	###	###	###	###			75.6	75.6	0.0
1998-Apr-08 Wed	###	5.25	###	5.2			87.5	87.5	###
1998-Apr-07 Tue	###	###	###	###			###	###	0.0
1998-Apr-06 Mon	###	###	4.85	###			###	###	0.0
1998-Apr-03 Fri	###	5	###	4.77			91.9	91.9	###
1998-Apr-02 Thu	4.5	###	4.5	###	86,720	195,120	###	###	0.0
1998-Apr-01 Wed	4.5	4.56	4.5	4.56	61,755	279,750	84.2	84.2	0.3
1998-Mar-31 Tue	4.5	4.51	4.45	4.5	125,229	561,025	###	###	###
1998-Mar-30 Mon	###	###	4.5	4.5			###	###	###
1998-Mar-27 Fri	4.55	###	4.5	###	54,987	123,720	###	###	0.0
1998-Mar-26 Thu	4.52	4.55	4.5	4.55	101,988	###	###	###	0.3
1998-Mar-25 Wed	###	4.55	###	4.52			97.2	97.2	0.3
1998-Mar-24 Tue	4.25	###	4.25	###			###	###	0.0
1998-Mar-23 Mon	###	4.28	###	4.28	60,823	###	###	###	0.3
1998-Mar-20 Fri	###	4.25	###	4.2	155,248	###	###	###	###
1998-Mar-19 Thu	###	###	###	###			84.0	84.0	0.0
1998-Mar-18 Wed	###	###	###	###	68,071	0	73.8	73.8	0.0
1998-Mar-17 Tue	###	###	4	4	55,250	###	###	###	0.3
1998-Mar-16 Mon	###	###	4	4	85,389	170,778	###	###	0.3
1998-Mar-13 Fri	###	###	4	4	66,242	132,484	###	###	0.3
1998-Mar-12 Thu	###	###	###	###			88.4	88.4	0.0
1998-Mar-11 Wed	###	###	3.85	###			77.5	77.5	0.0
1998-Mar-10 Tue	###	###	###	###	57,822	0	73.3	73.3	0.0
1998-Mar-09 Mon	3.83	###	3.83	###			91.2	91.2	0.0
1998-Mar-06 Fri	###	3.83	3.72	3.83			82.7	82.7	###
1998-Mar-05 Thu	3.8	3.81	3.78	3.78	71,970	273,126	37.8	37.8	0.3
1998-Mar-04 Wed	3.7	3.75	3.7	3.75			82.6	82.6	0.3
1998-Mar-03 Tue	3.71	3.75	3.7	3.7	256,870	956,840	###	###	0.3
1998-Mar-02 Mon	3.7	3.81	3.7	3.7	329,454	###	80.9	80.9	0.3
1998-Feb-27 Fri	###	3.7	3.59	3.7	349,051	###	###	###	0.3
1998-Feb-26 Thu	3.75	3.75	###	###			###	###	0.0
1998-Feb-25 Wed	###	###	3.8	3.8	44,841	###	22.1	22.1	###
1998-Feb-24 Tue	3.85	3.87	3.83	3.84	205,483	###	28.7	28.7	0.3
1998-Feb-23 Mon	3.87	###	3.85	3.85	40,470	###	###	###	0.3
1998-Feb-20 Fri	###	###	3.85	###			###	###	0.0
1998-Feb-19 Thu	###	###	###	###			69.8	69.8	0.0
1998-Feb-18 Wed	###	###	###	###			###	###	0.0
1998-Feb-17 Tue	###	###	###	###	25,780	0	###	###	0.0
1998-Feb-16 Mon	###	###	3.89	###			###	###	0.0
1998-Feb-13 Fri	###	###	###	###	12,772	0	77.2	77.2	0.0
1998-Feb-12 Thu	3.85	3.88	3.85	3.86	171,642	###	###	###	0.3
1998-Feb-11 Wed	###	###	3.82	3.85	59,225	###	5.8	5.8	0.3
1998-Feb-10 Tue	4	4	###	###	22,376	44,752	33.0	33.0	0.0
1998-Feb-09 Mon	###	4	###	4			69.5	69.5	0.3
1998-Feb-06 Fri	###	###	4	4			16.7	16.7	0.3
1998-Feb-05 Thu	###	###	4	###			###	###	0.0
1998-Feb-04 Wed	###	###	4	###	25,986	51,972	15.7	15.7	0.0
1998-Feb-03 Tue	###	###	###	###			28.5	28.5	0.0
1998-Feb-02 Mon	###	###	4	###			###	###	0.0
1998-Jan-30 Fri	###	###	###	###	62,159	0	92.5	92.5	0.0
1998-Jan-29 Thu	4	4	###	###	18,123	36,246	16.8	16.8	0.0
1998-Jan-28 Wed	###	###	###	###			71.5	71.5	0.0
1998-Jan-27 Tue	4	###	4	4			76.5	76.5	0.3
1998-Jan-23 Fri	4	4	4	4	19,450	###	65.5	65.5	0.3
1998-Jan-22 Thu	###	4	###	4			###	###	0.3
1998-Jan-21 Wed	4	4	###	###			23.4	23.4	0.0
1998-Jan-20 Tue	###	###	4	4			###	###	0.3
1998-Jan-19 Mon	###	4.2	###	4.2	38,320	80,472	###	###	###
1998-Jan-16 Fri	###	###	###	###			###	###	0.0
1998-Jan-15 Thu	4.2	4.2	###	###	33,341	###	31.5	31.5	0.0
1998-Jan-14 Wed	4.2	4.25	4.2	4.2	34,042	143,827	###	###	###
1998-Jan-13 Tue	###	4.2	###	###			81.4	81.4	0.0
1998-Jan-12 Mon	###	###	###	###	24,422	0	###	###	0.0
1998-Jan-09 Fri	4.245	4.26	###	4.2	49,024	104,421	###	###	###
1998-Jan-08 Thu	4.273	4.28	4.26	4.26			###	###	0.3
1998-Jan-07 Wed	###	###	4.25	###			###	###	0.0
1998-Jan-06 Tue	4.258	###	4.25	4.29			71.2	71.2	###
1998-Jan-05 Mon	4.25	###	4.24	4.25			67.8	67.8	###
1998-Jan-02 Fri	4.22	4.22	4.22	4.22	13,850	58,447	###	###	###
1997-Dec-31 Wed	4.25	4.25	4.2	4.2	81,580	344,675	14.7	14.7	###
1997-Dec-30 Tue	4.25	4.25	4.22	4.22			###	###	###
1997-Dec-29 Mon	4.25	4.25	4.25	4.25			69.8	69.8	###
1997-Dec-24 Wed	4.25	4.25	4.25	4.25			71.6	71.6	###
1997-Dec-23 Tue	4.2	###	4.2	4.28	41,347	86,828	80.8	80.8	0.3
1997-Dec-22 Mon	4.2	4.2	###	###	59,025	123,952	26.8	26.8	0.0
1997-Dec-19 Fri	###	###	###	###			9.1	9.1	0.0
1997-Dec-18 Thu	4.21	###	4.21	###	93,741	197,324	87.7	87.7	0.0
1997-Dec-17 Wed	4.44	4.45	###	###	144,849	322,289	3.5	3.5	0.0
1997-Dec-16 Tue	4.357	4.7	###	4.4	195,874	###	80.5	80.5	0.3
1997-Dec-15 Mon	###	4.4	###	###			###	###	0.0
1997-Dec-12 Fri	4.25	###	4.24	4.28	63,054	133,674	###	###	0.3
1997-Dec-11 Thu	4.45	4.45	4.25	4.25			4.9	4.9	###
1997-Dec-10 Wed	4.47	4.52	4.45	4.45	204,487	917,124	32.3	32.3	0.3
1997-Dec-09 Tue	4.4	4.5	4.4	4.45	126,553	###	###	###	0.3
1997-Dec-08 Mon	4.2	###	4.2	###	115,342	###	86.9	86.9	0.0
1997-Dec-05 Fri	###	4.27	###	4.2	170,252	363,488	96.1	96.1	###
1997-Dec-04 Thu	###	4	###	###	65,681	###	71.7	71.7	0.0
1997-Dec-03 Wed	###	###	###	###	49,655	0	###	###	0.0
1997-Dec-02 Tue	###	4	###	###	1,034,750	###	73.7	73.7	0.0
1997-Dec-01 Mon	###	###	3.82	###			###	###	0.0
1997-Nov-28 Fri	###	###	3.84	3.85	36,280	69,657	###	###	0.3
1997-Nov-27 Thu	###	###	3.85	###	18,240	###	75.8	75.8	0.0
1997-Nov-26 Wed	3.8	3.82	3.75	3.8	122,150	###	75.0	75.0	###
1997-Nov-25 Tue	###	###	3.85	3.85			17.4	17.4	0.3
1997-Nov-24 Mon	###	###	###	4	58,544	0	85.7	85.7	0.3
1997-Nov-21 Fri	3.85	###	3.85	###			###	###	0.0
1997-Nov-20 Thu	3.8	3.85	3.8	3.85			85.6	85.6	0.3
1997-Nov-19 Wed	###	3.72	###	3.7	34,845	###	81.7	81.7	0.3
1997-Nov-18 Tue	###	###	###	###	72,126	0	###	###	0.0
1997-Nov-17 Mon	###	3.7	###	3.7	22,150	40,977	85.9	85.9	0.3
1997-Nov-14 Fri	###	###	3.59	###			###	###	0.0
1997-Nov-13 Thu	###	###	3.55	###	27,450	48,723	71.7	71.7	0.0
1997-Nov-12 Wed	3.7	3.7	###	###			20.1	20.1	0.0
1997-Nov-11 Tue	3.75	3.75	3.7	3.75	63,725	237,375	###	###	0.3
1997-Nov-10 Mon	###	3.75	###	3.74	87,479	164,023	###	###	0.3
1997-Nov-07 Fri	###	3.7	###	3.7	20,750	38,387	82.9	82.9	0.3
1997-Nov-06 Thu	3.7	3.7	###	3.7			###	###	0.3
1997-Nov-05 Wed	###	3.7	###	3.7	19,752	36,541	72.7	72.7	0.3
1997-Nov-04 Tue	###	3.75	###	3.7			###	###	0.3
1997-Nov-03 Mon	3.45	3.5	3.45	3.5			74.0	74.0	0.3
1997-Oct-31 Fri	###	3.45	###	3.45			70.4	70.4	###
1997-Oct-30 Thu	3.453	3.453	###	3.4			36.4	36.4	0.2
1997-Oct-29 Wed	3.22	3.7	###	3.45	226,423	418,882	85.4	85.4	###
1997-Oct-28 Tue	3	3	2.7	2.84			22.8	22.8	0.2
1997-Oct-27 Mon	3.4	3.4	###	###	30,285	51,484	35.9	35.9	0.0
1997-Oct-24 Fri	###	###	3.4	3.4			8.4	8.4	0.2
1997-Oct-23 Thu	3.7	3.7	###	###			33.0	33.0	0.0
1997-Oct-22 Wed	3.758	3.77	3.5	3.7	52,054	###	17.5	17.5	0.3
1997-Oct-21 Tue	###	3.79	3.7	3.72	186,224	###	###	###	0.3
1997-Oct-20 Mon	3.8	3.8	###	3.7			###	###	0.3
1997-Oct-17 Fri	###	###	3.7	###			###	###	0.0
1997-Oct-16 Thu	4.142	4.144	###	###	461,444	###	###	###	0.0
1997-Oct-15 Wed	4.2	4.2	###	###			###	###	0.0
1997-Oct-14 Tue	4.2	4.2	###	4.2			###	###	###
1997-Oct-13 Mon	###	###	###	4.2	90,850	0	###	###	###
1997-Oct-10 Fri	4.2	4.2	###	4.2	42,124	###	79.4	79.4	###
1997-Oct-09 Thu	###	4.2	###	4.2	26,826	###	###	###	###
1997-Oct-08 Wed	###	###	###	###			75.1	75.1	0.0
1997-Oct-07 Tue	###	###	###	###			87.5	87.5	0.0
1997-Oct-06 Mon	###	4	###	4	7,750	###	90.5	90.5	0.3
1997-Oct-03 Fri	3.88	3.88	3.85	3.85			26.2	26.2	0.3
1997-Oct-02 Thu	3.88	3.88	3.88	3.88	25,058	97,225	###	###	0.3
1997-Oct-01 Wed	###	###	3.88	3.88			22.6	22.6	0.3
1997-Sep-30 Tue	###	###	###	###	74,420	0	69.1	69.1	0.0
1997-Sep-29 Mon	###	###	###	###			17.6	17.6	0.0
1997-Sep-26 Fri	###	###	###	###	60,185	0	72.7	72.7	0.0
1997-Sep-25 Thu	4	4	###	###			###	###	0.0
1997-Sep-24 Wed	15.4	15.45	15.4	15.4	31,850	491,286	###	###	###
1997-Sep-23 Tue	###	###	15.4	15.4			###	###	###
1997-Sep-22 Mon	15.52	15.52	15.4	15.47	15,150	###	21.6	21.6	###
1997-Sep-19 Fri	###	###	###	###	4,350	0	68.9	68.9	0.0
1997-Sep-18 Thu	###	###	###	###	8,380	0	72.4	72.4	0.0
1997-Sep-17 Wed	###	15.7	###	###			92.1	92.1	0.0
1997-Sep-16 Tue	###	###	###	###	12,941	0	74.6	74.6	0.0
1997-Sep-15 Mon	###	###	###	###			72.8	72.8	0.0
1997-Sep-12 Fri	14.8	###	14.8	###			86.4	86.4	0.0
1997-Sep-11 Thu	###	###	14.8	14.8	850	###	22.0	22.0	1.1
1997-Sep-10 Wed	###	###	###	###			###	###	0.0
1997-Sep-09 Tue	14.2	###	###	###			###	###	0.0
1997-Sep-08 Mon	14.5	14.5	14.2	14.2	1,486	21,324	###	###	1.0
1997-Sep-05 Fri	###	14.5	###	14.5	8,050	###	90.4	90.4	1.0
1997-Sep-04 Thu	###	###	###	###			26.3	26.3	0.0
1997-Sep-03 Wed	14.449	14.8	14.2	###			###	###	0.0
1997-Sep-02 Tue	14.527	14.527	14.42	14.42			###	###	###
1997-Sep-01 Mon	14.8	14.8	###	###	23,140	###	###	###	0.0
1997-Aug-29 Fri	15.5	15.8	14.8	14.8			###	###	1.1
1997-Aug-28 Thu	13.4	14.5	13.4	14.5	12,388	###	98.4	98.4	1.0
1997-Aug-27 Wed	###	13.4	13.27	13.4			###	###	1.0
1997-Aug-26 Tue	###	###	###	###			74.7	74.7	0.0
1997-Aug-25 Mon	13.5	13.5	###	###			###	###	0.0
1997-Aug-22 Fri	###	13.5	###	13.5			###	###	1.0
1997-Aug-21 Thu	13.4	13.5	###	13.5	5,929	40,020	###	###	1.0
1997-Aug-20 Wed	13.5	13.5	###	13.4	24,553	###	26.8	26.8	1.0
1997-Aug-19 Tue	13.5	13.5	###	###	3,843	25,940	###	###	0.0
1997-Aug-18 Mon	###	###	###	###			###	###	0.0
1997-Aug-15 Fri	###	13.5	13.2	13.5			79.4	79.4	1.0
1997-Aug-14 Thu	13.2	13.25	13.2	13.2	19,470	###	###	###	0.9
1997-Aug-13 Wed	13.2	13.2	###	###			###	###	0.0
1997-Aug-12 Tue	###	13.4	###	###			###	###	0.0
1997-Aug-11 Mon	###	###	###	###	6,678	0	28.1	28.1	0.0
1997-Aug-08 Fri	13.5	13.5	13.45	13.5	10,047	135,383	65.2	65.2	1.0
1997-Aug-07 Thu	###	13.5	###	13.45	14,580	###	###	###	###
1997-Aug-06 Wed	###	13.7	13.5	13.5	3,873	52,672	21.6	21.6	1.0
1997-Aug-05 Tue	13.5	###	13.5	13.5	21,052	###	###	###	1.0
1997-Aug-04 Mon	###	###	13.7	13.7			###	###	1.0
1997-Aug-01 Fri	###	###	###	###	53,354	0	###	###	0.0
1997-Jul-31 Thu	12.5	13.5	12.5	13.25	43,550	566,150	###	###	###
1997-Jul-30 Wed	12.25	12.45	12.25	###			75.1	75.1	0.0
1997-Jul-29 Tue	###	12.4	12.156	12.2	139,978	1,718,649	26.6	26.6	###
1997-Jul-28 Mon	11.7	###	11.7	###	7,125	41,681	###	###	0.0
1997-Jul-25 Fri	###	11.78	###	###	10,125	###	65.6	65.6	0.0
1997-Jul-24 Thu	11.7	11.7	###	###	9,950	###	###	###	0.0
1997-Jul-23 Wed	11.8	11.8	11.7	11.7	3,550	###	###	###	0.8
1997-Jul-22 Tue	###	###	11.8	11.8			19.3	19.3	0.8
1997-Jul-21 Mon	###	###	###	###	30,150	0	79.2	79.2	0.0
1997-Jul-18 Fri	###	###	###	###	50,350	0	###	###	0.0
1997-Jul-17 Thu	11.955	11.955	###	###			###	###	0.0
1997-Jul-16 Wed	11.8	###	11.8	###			87.4	87.4	0.0
1997-Jul-15 Tue	###	###	11.8	11.8			36.7	36.7	0.8
1997-Jul-14 Mon	###	###	###	###	43,670	0	###	###	0.0
1997-Jul-11 Fri	11.8	###	11.8	###			78.5	78.5	0.0
1997-Jul-10 Thu	11.7	###	11.5	###			###	###	0.0
1997-Jul-09 Wed	###	###	###	###	94,883	0	###	###	0.0
1997-Jul-08 Tue	10.7	11.2	10.7	11.2	20,549	###	###	###	0.8
1997-Jul-07 Mon	10.5	###	10.5	###			###	###	0.0
1997-Jul-04 Fri	###	###	10.5	10.5	40,882	###	34.3	34.3	0.8
1997-Jul-03 Thu	11.87	11.984	10.7	10.75			###	###	0.8
1997-Jul-02 Wed	###	12.25	###	###	124,988	765,551	###	###	0.0
1997-Jul-01 Tue	8.685	9.45	8.685	9.45	39,481	###	97.7	97.7	0.7
1997-Jun-30 Mon	###	###	8.5	8.5			28.8	28.8	0.6
1997-Jun-27 Fri	###	8.4	###	8.4			###	###	###
1997-Jun-26 Thu	###	###	###	###			###	###	0.0
1997-Jun-25 Wed	###	8.2	###	###	11,320	###	###	###	0.0
1997-Jun-24 Tue	7.71	8	7.71	###			###	###	0.0
1997-Jun-23 Mon	###	8.2	###	###	12,350	###	26.1	26.1	0.0
1997-Jun-20 Fri	8	8	8	8			67.0	67.0	###
1997-Jun-19 Thu	###	###	###	###			71.8	71.8	0.0
1997-Jun-18 Wed	###	###	###	###	8,548	0	###	###	0.0
1997-Jun-17 Tue	7.5	###	7.5	###			83.0	83.0	0.0
1997-Jun-16 Mon	###	###	###	###			69.4	69.4	0.0
1997-Jun-13 Fri	###	7.25	###	7.25	9,270	###	###	###	0.5
1997-Jun-12 Thu	7.2	7.2	###	###			19.5	19.5	0.0
1997-Jun-11 Wed	7.2	7.2	###	7.2			78.0	78.0	0.5
1997-Jun-10 Tue	###	###	7.2	7.2	5,249	###	###	###	0.5
1997-Jun-06 Fri	7.2	###	7.2	###	3,150	11,340	###	###	0.0
1997-Jun-05 Thu	###	7.2	###	7.2	8,050	28,980	###	###	0.5
1997-Jun-04 Wed	###	###	###	###	11,246	0	###	###	0.0
1997-Jun-03 Tue	###	###	###	###	5,070	0	69.2	69.2	0.0
1997-Jun-02 Mon	7	###	7	###			74.4	74.4	0.0
1997-May-30 Fri	7	###	7	###	9,275	###	68.1	68.1	0.0
1997-May-29 Thu	###	###	###	###			65.3	65.3	0.0
1997-May-28 Wed	7	###	7	7			###	###	0.5
1997-May-27 Tue	7	7	7	7	18,285	###	###	###	0.5
1997-May-26 Mon	7	7	###	7			68.9	68.9	0.5
1997-May-23 Fri	6.85	7	6.85	7	4,184	28,974	###	###	0.5
1997-May-22 Thu	6.75	6.85	6.75	6.85			###	###	###
1997-May-21 Wed	6.75	6.75	6.75	6.75			###	###	0.5
1997-May-20 Tue	6.85	6.85	6.85	6.85			###	###	###
1997-May-19 Mon	###	###	###	###	4,456	0	76.0	76.0	0.0
1997-May-16 Fri	###	###	###	###			###	###	0.0
1997-May-15 Thu	6.86	###	6.86	###			###	###	0.0
1997-May-13 Tue	6.89	###	6.86	6.86			25.3	25.3	0.5
1997-May-12 Mon	6.85	6.87	6.85	6.86			75.8	75.8	0.5
1997-May-09 Fri	###	6.85	6.85	###			###	###	0.0
1997-May-08 Thu	###	###	###	###			###	###	0.0
1997-May-07 Wed	###	###	###	###			###	###	0.0
1997-May-06 Tue	###	7	###	###			73.6	73.6	0.0
1997-May-05 Mon	###	###	###	###	780	0	77.3	77.3	0.0
1997-May-02 Fri	6.8	6.85	6.75	6.85			###	###	###
1997-May-01 Thu	###	###	6.85	6.85			###	###	###
1997-Apr-30 Wed	7	7	###	7			###	###	0.5
1997-Apr-24 Thu	6.78	6.8	6.78	6.8			70.6	70.6	0.5
1997-Apr-23 Wed	6.55	6.71	6.55	6.71	79,247	###	###	###	###
1997-Apr-22 Tue	###	###	###	###			85.0	85.0	0.0
1997-Apr-21 Mon	6.4	6.4	6.4	6.4			###	###	0.5
1997-Apr-18 Fri	6.45	6.46	###	###	12,745	###	9.3	9.3	0.0
1997-Apr-17 Thu	###	###	###	###			###	###	0.0
1997-Apr-16 Wed	6.2	6.2	6.2	6.2			73.8	73.8	0.4
1997-Apr-15 Tue	###	###	###	###			18.3	18.3	0.0
1997-Apr-14 Mon	###	###	###	###	10,427	0	###	###	0.0
1997-Apr-11 Fri	6.148	###	###	###			24.0	24.0	0.0
1997-Apr-10 Thu	###	###	###	###			71.6	71.6	0.0
1997-Apr-09 Wed	###	6	###	6			###	###	0.4
1997-Apr-08 Tue	###	###	###	###			###	###	0.0
1997-Apr-07 Mon	###	###	###	###			###	###	0.0
1997-Apr-04 Fri	###	###	###	###			###	###	0.0
1997-Apr-03 Thu	###	###	5.88	5.89			29.8	29.8	###
1997-Apr-02 Wed	###	###	5.88	###	62,150	182,721	74.0	74.0	0.0
1997-Apr-01 Tue	5.87	###	5.8	###			###	###	0.0
1997-Mar-27 Thu	###	###	5.88	5.88			18.7	18.7	0.4
1997-Mar-26 Wed	###	###	5.89	###			###	###	0.0
1997-Mar-25 Tue	###	6	###	###			73.0	73.0	0.0
1997-Mar-24 Mon	###	###	###	###			###	###	0.0
1997-Mar-21 Fri	6	6	###	###			22.6	22.6	0.0
1997-Mar-20 Thu	6	6	6	6			###	###	0.4
1997-Mar-19 Wed	6	###	6	6			###	###	0.4
1997-Mar-18 Tue	6	6	6	6			###	###	0.4
1997-Mar-17 Mon	###	###	###	###			75.2	75.2	0.0
1997-Mar-14 Fri	6	6	6	6	6,440	38,640	###	###	0.4
1997-Mar-13 Thu	###	###	###	###			69.5	69.5	0.0
1997-Mar-12 Wed	###	###	###	###	1,148	0	###	###	0.0
1997-Mar-11 Tue	6.45	6.45	6.45	6.45			###	###	###
1997-Mar-10 Mon	6.45	6.45	6.45	6.45			64.4	64.4	###
1997-Mar-07 Fri	6.49	6.49	6.45	6.45			###	###	###
1997-Mar-06 Thu	###	###	###	###			66.7	66.7	0.0
1997-Mar-05 Wed	###	###	###	###	2,352	0	23.3	23.3	0.0
1997-Mar-04 Tue	6.45	6.45	6.45	6.45			###	###	###
1997-Mar-03 Mon	6.5	6.5	6.45	6.45			###	###	###
1997-Feb-28 Fri	6.5	###	6.45	###			###	###	0.0
1997-Feb-27 Thu	6.41	6.5	6.4	6.5			82.6	82.6	0.5
1997-Feb-26 Wed	###	6.5	###	6.5	7,272	###	###	###	0.5
1997-Feb-25 Tue	6.45	6.45	###	###			###	###	0.0
1997-Feb-24 Mon	6.7	6.7	6.51	6.51			10.3	10.3	###
1997-Feb-21 Fri	6.5	6.58	6.5	6.58	3,845	25,146	77.2	77.2	0.5
1997-Feb-20 Thu	6.5	6.5	6.5	6.5	8,450	54,925	###	###	0.5
1997-Feb-19 Wed	6.5	6.5	6.5	6.5			###	###	0.5
1997-Feb-18 Tue	6.5	6.5	6.5	6.5			69.4	69.4	0.5
1997-Feb-17 Mon	6.5	6.5	6.5	6.5			###	###	0.5
1997-Feb-14 Fri	6.55	6.55	6.5	6.5	4,988	32,546	31.0	31.0	0.5
1997-Feb-13 Thu	6.54	###	6.54	###			###	###	0.0
1997-Feb-12 Wed	6.4	6.5	6.4	6.5	6,784	43,756	###	###	0.5
1997-Feb-11 Tue	6.4	6.4	6.4	6.4	5,722	36,620	68.2	68.2	0.5
1997-Feb-10 Mon	6.55	6.55	6.5	6.5	6,289	###	###	###	0.5
1997-Feb-07 Fri	6.5	6.55	6.5	6.55			68.3	68.3	0.5
1997-Feb-06 Thu	###	###	6.5	6.5			###	###	0.5
1997-Feb-05 Wed	###	###	###	###			###	###	0.0
1997-Feb-04 Tue	###	###	###	###	3,243	0	81.0	81.0	0.0
1997-Feb-03 Mon	###	###	###	###			72.2	72.2	0.0
1997-Jan-31 Fri	###	###	###	###			###	###	0.0
1997-Jan-30 Thu	6.75	6.75	###	###			###	###	0.0
1997-Jan-29 Wed	6.7	6.7	6.7	6.7			66.1	66.1	0.5
1997-Jan-28 Tue	6.8	6.8	6.7	6.7	4,640	31,320	23.8	23.8	0.5
1997-Jan-24 Fri	6.7	6.75	6.7	6.75	3,750	###	78.4	78.4	0.5
1997-Jan-23 Thu	6.72	6.8	6.7	6.8	13,055	88,121	80.6	80.6	0.5
1997-Jan-22 Wed	6.72	6.72	6.72	6.72			###	###	0.5
1997-Jan-21 Tue	6.85	6.89	6.85	6.85			76.8	76.8	###
1997-Jan-20 Mon	6.89	6.89	6.89	6.89			###	###	0.5
1997-Jan-17 Fri	###	###	6.7	6.89			###	###	0.5
1997-Jan-16 Thu	###	###	###	###			###	###	0.0
1997-Jan-15 Wed	###	###	###	###	624	0	26.7	26.7	0.0
1997-Jan-14 Tue	###	###	###	###			75.3	75.3	0.0
1997-Jan-13 Mon	7.2	7.2	###	7.2	7,750	###	###	###	0.5
1997-Jan-10 Fri	###	7.2	###	7.2			76.6	76.6	0.5
1997-Jan-09 Thu	###	###	###	###			###	###	0.0
1997-Jan-08 Wed	7	7.2	7	###	28,885	205,083	###	###	0.0
1997-Jan-07 Tue	###	###	###	7			87.2	87.2	0.5
1997-Jan-06 Mon	6.7	6.8	6.7	6.8			###	###	0.5
1997-Jan-03 Fri	6.52	6.55	6.52	6.55			79.3	79.3	0.5
1996-Dec-30 Mon	6.4	6.4	6.4	6.4	6	###	67.8	67.8	0.5
1996-Dec-27 Fri	6.4	6.4	6.4	6.4			###	###	0.5
1996-Dec-24 Tue	6.4	6.4	6.4	6.4	7,578	###	67.6	67.6	0.5
1996-Dec-23 Mon	6.4	6.4	###	###			###	###	0.0
1996-Dec-20 Fri	###	###	###	###			###	###	0.0
1996-Dec-19 Thu	###	6.2	###	###			###	###	0.0
1996-Dec-18 Wed	###	###	###	###			###	###	0.0
1996-Dec-17 Tue	###	###	###	###	8,478	0	###	###	0.0
1996-Dec-16 Mon	6	###	6	###			86.5	86.5	0.0
1996-Dec-13 Fri	###	###	###	###	750	0	###	###	0.0
1996-Dec-12 Thu	5.88	###	5.85	###			###	###	0.0
1996-Dec-11 Wed	###	6	###	6	9,343	28,029	87.8	87.8	0.4
1996-Dec-10 Tue	5.8	5.85	5.8	5.85			###	###	0.4
1996-Dec-09 Mon	5.8	5.8	5.7	5.8	10,329	###	67.8	67.8	0.4
1996-Dec-06 Fri	5.77	5.78	5.77	5.78	15,489	89,448	92.9	92.9	0.4
1996-Dec-04 Wed	5.8	5.85	5.8	5.8			68.9	68.9	0.4
1996-Dec-03 Tue	5.8	5.8	5.75	5.75			27.5	27.5	###
1996-Nov-29 Fri	5.75	5.8	5.75	5.8			69.8	69.8	0.4
1996-Nov-28 Thu	5.78	5.8	5.78	5.8			###	###	0.4
1996-Nov-27 Wed	5.8	5.8	5.75	5.8	8,588	###	###	###	0.4
1996-Nov-26 Tue	5.85	5.85	5.75	5.8	5,950	###	33.4	33.4	0.4
1996-Nov-25 Mon	###	###	5.8	5.8			15.4	15.4	0.4
1996-Nov-22 Fri	###	###	###	###	15,050	0	###	###	0.0
1996-Nov-21 Thu	###	###	###	###	15,672	0	23.9	23.9	0.0
1996-Nov-20 Wed	5.8	5.8	5.8	5.8			64.4	64.4	0.4
1996-Nov-19 Tue	5.8	5.8	5.8	5.8			73.6	73.6	0.4
1996-Nov-18 Mon	5.73	5.81	5.7	5.8	268,822	1,547,070	###	###	0.4
1996-Nov-15 Fri	5.73	5.73	###	5.7			19.0	19.0	0.4
1996-Nov-14 Thu	5.73	5.73	5.7	5.73			###	###	###
1996-Nov-13 Wed	5.8	5.8	5.8	5.8			70.5	70.5	0.4
1996-Nov-12 Tue	###	###	###	6	20,489	0	###	###	0.4
1996-Nov-07 Thu	###	###	###	###			###	###	0.0
1996-Nov-06 Wed	6	###	6	###			84.4	84.4	0.0
1996-Nov-05 Tue	6	6	6	6	5,970	35,820	71.4	71.4	0.4
1996-Nov-04 Mon	###	###	5.8	5.8			###	###	0.4
1996-Nov-01 Fri	5.89	###	5.89	###	29,478	###	###	###	0.0
1996-Oct-31 Thu	5.85	5.89	5.85	5.89	16,820	###	73.4	73.4	###
1996-Oct-30 Wed	5.85	5.85	5.85	5.85			66.8	66.8	0.4
1996-Oct-29 Tue	###	###	5.85	5.85			26.7	26.7	0.4
1996-Oct-24 Thu	###	###	###	###			###	###	0.0
1996-Oct-23 Wed	5.86	5.86	5.85	5.85			###	###	0.4
1996-Oct-22 Tue	###	###	###	###	0				0.0
1996-Oct-21 Mon	###	###	###	###			###	###	0.0
1996-Oct-18 Fri	###	###	###	###			###	###	0.0
1996-Oct-17 Thu	5.86	###	5.86	###			77.3	77.3	0.0
1996-Oct-16 Wed	5.89	5.89	5.88	5.88			28.7	28.7	0.4
1996-Oct-15 Tue	6	6	###	###			###	###	0.0
1996-Oct-14 Mon	###	###	###	6			###	###	0.4
1996-Oct-11 Fri	###	###	6	###			###	###	0.0
1996-Oct-10 Thu	6	###	###	###			71.3	71.3	0.0
1996-Oct-09 Wed	###	6	###	6			79.3	79.3	0.4
1996-Oct-08 Tue	###	6	###	###			###	###	0.0
1996-Oct-07 Mon	###	###	###	###			###	###	0.0
1996-Oct-04 Fri	###	###	###	###			###	###	0.0
1996-Oct-03 Thu	5.85	6	5.85	6			89.9	89.9	0.4
1996-Oct-02 Wed	5.8	5.8	5.8	5.8			65.8	65.8	0.4
1996-Oct-01 Tue	5.8	5.8	5.8	5.8			70.9	70.9	0.4
1996-Sep-30 Mon	5.76	5.8	5.73	5.8			###	###	0.4
1996-Sep-27 Fri	###	5.8	###	5.8			###	###	0.4
1996-Sep-26 Thu	###	###	###	###			###	###	0.0
1996-Sep-25 Wed	###	5.7	###	5.7			81.7	81.7	0.4
1996-Sep-24 Tue	###	###	###	###			70.5	70.5	0.0
1996-Sep-23 Mon	###	###	###	###	0				0.0
1996-Sep-20 Fri	###	###	###	###			###	###	0.0
1996-Sep-19 Thu	###	###	###	###			###	###	0.0
1996-Sep-18 Wed	###	###	###	###			###	###	0.0
1996-Sep-17 Tue	5.5	5.5	5.5	5.5	0				0.4
1996-Sep-16 Mon	5.5	5.5	5.5	5.5			75.2	75.2	0.4
1996-Sep-13 Fri	###	5.5	###	5.5			###	###	0.4
1996-Sep-12 Thu	###	###	###	###			###	###	0.0
1996-Sep-11 Wed	5.4	5.4	5.4	5.4	0				0.4
1996-Sep-10 Tue	5.29	5.4	5.29	5.4			89.2	89.2	0.4
1996-Sep-09 Mon	5.2	5.25	5.2	5.25			###	###	0.4
1996-Sep-06 Fri	5.25	5.25	5.25	5.25			72.6	72.6	0.4
1996-Sep-05 Thu	5.25	5.25	5.25	5.25			###	###	0.4
1996-Sep-04 Wed	5.2	5.25	5.2	5.25			80.2	80.2	0.4
1996-Sep-03 Tue	###	###	###	###			78.0	78.0	0.0
1996-Sep-02 Mon	###	###	###	###			###	###	0.0
1996-Aug-30 Fri	###	###	###	###			###	###	0.0
1996-Aug-29 Thu	###	###	###	###			71.5	71.5	0.0
1996-Aug-28 Wed	5.4	5.4	5.4	5.4			###	###	0.4
1996-Aug-27 Tue	5.4	5.4	5.4	5.4			76.0	76.0	0.4
1996-Aug-26 Mon	5.45	5.45	5.4	5.4			21.3	21.3	0.4
1996-Aug-23 Fri	5.45	5.45	5.45	5.45			70.1	70.1	###
1996-Aug-22 Thu	5.45	5.45	5.45	5.45			###	###	###
1996-Aug-21 Wed	5.45	5.5	5.4	5.45			62.5	62.5	###
1996-Aug-20 Tue	###	5.5	###	5.5			91.4	91.4	0.4
1996-Aug-19 Mon	5.2	###	5.2	###			###	###	0.0
1996-Aug-16 Fri	5.2	5.25	5.2	5.25			74.4	74.4	0.4
1996-Aug-15 Thu	###	5.25	###	5.25			###	###	0.4
1996-Aug-14 Wed	###	###	###	###			81.1	81.1	0.0
1996-Aug-13 Tue	###	###	###	###			68.5	68.5	0.0
1996-Aug-12 Mon	###	###	###	###			76.1	76.1	0.0
1996-Aug-09 Fri	###	###	###	###			###	###	0.0
1996-Aug-08 Thu	###	###	###	###			69.9	69.9	0.0
1996-Aug-07 Wed	###	###	###	###			###	###	0.0
1996-Aug-06 Tue	###	###	5	###			###	###	0.0
1996-Aug-05 Mon	###	###	###	###			###	###	0.0
1996-Aug-02 Fri	###	###	###	###			###	###	0.0
1996-Aug-01 Thu	5	###	5	###			87.9	87.9	0.0
1996-Jul-31 Wed	###	5	###	5			###	###	0.4
1996-Jul-30 Tue	5	5	###	5			77.2	77.2	0.4
1996-Jul-29 Mon	5	5	5	5			83.1	83.1	0.4
1996-Jul-26 Fri	5	5	5	5			70.3	70.3	0.4
1996-Jul-25 Thu	5	5	5	5			###	###	0.4
1996-Jul-24 Wed	5	5	5	5			83.7	83.7	0.4
1996-Jul-23 Tue	5	5	###	5			78.9	78.9	0.4
1996-Jul-22 Mon	5	5	5	5			###	###	0.4
1996-Jul-19 Fri	5	5	5	5			64.4	64.4	0.4
1996-Jul-18 Thu	###	###	###	###			68.6	68.6	0.0
1996-Jul-17 Wed	###	###	###	###			85.1	85.1	0.0
1996-Jul-16 Tue	###	###	###	###			###	###	0.0
1996-Jul-15 Mon	###	###	###	###			###	###	0.0
1996-Jul-12 Fri	5.25	5.25	5.25	5.25			83.0	83.0	0.4
1996-Jul-11 Thu	5.4	5.4	###	###			###	###	0.0
1996-Jul-10 Wed	5.323	5.45	5.323	5.41			###	###	###
1996-Jul-09 Tue	5.29	###	5.29	###			78.7	78.7	0.0
1996-Jul-08 Mon	###	###	5.26	5.29			32.0	32.0	0.4
1996-Jul-05 Fri	###	###	###	###			74.2	74.2	0.0
1996-Jul-04 Thu	###	5.4	###	5.4			97.1	97.1	0.4
1996-Jul-03 Wed	4.76	###	4.76	###			98.5	98.5	0.0
1996-Jul-02 Tue	4.7	4.7	4.7	4.7	0				0.3
1996-Jul-01 Mon	4.85	4.85	4.7	4.7			6.3	6.3	0.3

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-12 11:55:34 thru 2026-03-12 11:55:35 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000