(CTL) CLEANTECH LITHIUM PLC Daily Prices Page 4

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

_{Currently Sat 26-Apr-25 08:28:22 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

(CTL) CLEANTECH LITHIUM PLC Daily Prices Page 4...

TOC Company Info for CTL Limits

Company Details for (CTL) CLEANTECH LITHIUM PLC

Listing Code	CTL
Listing Name	CLEANTECH LITHIUM PLC
GICS Sector	Materials
ISIN Name	CITECT CORPORATION
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CTL6

Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for CTL .. Thursday 21st June 2018

CTL 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	###	1	0.0
MAX	9.25	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CTL Bottom

<< Previous 1 2 3 4 5 Next >>

End of day Prices (full format),

600 Days for (CTL) CLEANTECH LITHIUM PLC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2001-Sep-20 Thu	1.88	1.88	1.85	1.85			34.5	34.5	0.1
2001-Sep-19 Wed	###	###	###	###			29.1	29.1	0.0
2001-Sep-18 Tue	1.8	1.87	1.8	1.86	28,643	52,559	###	###	0.1
2001-Sep-17 Mon	1.944	###	1.85	1.85			33.9	33.9	0.1
2001-Sep-14 Fri	2	2	2	2	109,550	###	###	###	0.1
2001-Sep-13 Thu	###	2	###	2			80.4	80.4	0.1
2001-Sep-12 Wed	###	###	###	1.955			###	###	###
2001-Sep-11 Tue	###	###	###	###	48,989	0	###	###	0.0
2001-Sep-10 Mon	###	###	###	###			###	###	0.0
2001-Sep-07 Fri	###	2.2	###	2.2	41,229	45,351	93.2	93.2	0.2
2001-Sep-06 Thu	2.21	2.21	2.2	2.2			###	###	0.2
2001-Sep-05 Wed	2.25	2.25	2.25	2.25	4,450	###	###	###	###
2001-Sep-04 Tue	###	###	###	###	1,250	0	###	###	0.0
2001-Sep-03 Mon	2.253	###	2.253	###	46,950	52,889	###	###	0.0
2001-Aug-31 Fri	2.351	2.351	###	###	56,520	###	###	###	0.0
2001-Aug-30 Thu	2.26	2.358	2.26	2.358			###	###	0.2
2001-Aug-29 Wed	2.21	###	2.21	###			94.3	94.3	0.0
2001-Aug-28 Tue	###	2.28	###	2.25	20,782	###	85.2	85.2	###
2001-Aug-27 Mon	2.2	2.2	2.2	2.2	9,650	###	70.7	70.7	0.2
2001-Aug-24 Fri	2.2	2.21	2.2	2.2			###	###	0.2
2001-Aug-23 Thu	2.24	2.25	2.2	2.2			18.9	18.9	0.2
2001-Aug-22 Wed	2.29	2.29	2.2	2.24	157,359	353,270	18.4	18.4	###
2001-Aug-21 Tue	###	###	###	###	119,777	0	71.7	71.7	0.0
2001-Aug-20 Mon	2.23	###	2.23	###			93.1	93.1	0.0
2001-Aug-17 Fri	2.22	2.23	2.2	2.23			73.1	73.1	###
2001-Aug-16 Thu	2.29	2.29	2.22	2.22	1,148	2,588	###	###	0.2
2001-Aug-15 Wed	2.23	2.28	2.21	2.28			89.1	89.1	0.2
2001-Aug-14 Tue	2.2	2.23	2.2	2.21			76.8	76.8	0.2
2001-Aug-13 Mon	2.2	2.2	2.2	2.2			72.9	72.9	0.2
2001-Aug-10 Fri	2.21	2.23	2.2	2.22			###	###	0.2
2001-Aug-09 Thu	2.21	2.23	2.21	2.23	2,042,420	4,534,172	###	###	###
2001-Aug-08 Wed	###	2.25	2.21	2.25	26,978	###	81.6	81.6	###
2001-Aug-07 Tue	2.25	2.25	2.25	2.25			72.6	72.6	###
2001-Aug-06 Mon	2.26	2.26	2.2	2.25	27,170	60,589	###	###	###
2001-Aug-03 Fri	2.24	###	2.21	###	15,025	###	###	###	0.0
2001-Aug-02 Thu	2.24	2.24	2.21	###	14,770	###	29.2	29.2	0.0
2001-Aug-01 Wed	2.2	2.21	2.2	2.21	32,485	71,629	70.6	70.6	0.2
2001-Jul-31 Tue	2.2	2.22	2.2	2.2			73.3	73.3	0.2
2001-Jul-30 Mon	2.21	2.21	2.2	2.2	18,077	39,859	32.1	32.1	0.2
2001-Jul-27 Fri	2.2	2.2	2.2	2.2	1,675	3,685	66.6	66.6	0.2
2001-Jul-26 Thu	###	###	###	###	18,749	0	###	###	0.0
2001-Jul-25 Wed	###	###	###	###			96.6	96.6	0.0
2001-Jul-24 Tue	2.2	2.25	2.2	2.2	31,922	71,026	###	###	0.2
2001-Jul-23 Mon	2.325	2.325	###	###			###	###	0.0
2001-Jul-20 Fri	###	###	###	###			31.9	31.9	0.0
2001-Jul-19 Thu	2.27	###	2.27	###			###	###	0.0
2001-Jul-18 Wed	###	###	2.28	###	12,151	13,852	###	###	0.0
2001-Jul-17 Tue	2.241	2.27	2.24	2.27	91,789	206,984	###	###	0.2
2001-Jul-16 Mon	2.25	2.25	###	2.25			###	###	###
2001-Jul-13 Fri	###	2.25	###	2.25			87.5	87.5	###
2001-Jul-12 Thu	###	###	###	###			###	###	0.0
2001-Jul-11 Wed	2.25	2.25	###	###	51,427	57,855	7.4	7.4	0.0
2001-Jul-10 Tue	2.29	2.29	2.21	2.25			###	###	###
2001-Jul-09 Mon	2.25	2.25	2.24	2.24	6,850	15,378	32.1	32.1	###
2001-Jul-06 Fri	2.4	2.45	###	###	92,143	112,875	12.2	12.2	0.0
2001-Jul-05 Thu	###	###	###	###			###	###	0.0
2001-Jul-04 Wed	2.25	###	2.25	###			89.2	89.2	0.0
2001-Jul-03 Tue	###	###	###	2.25			85.1	85.1	###
2001-Jul-02 Mon	###	###	###	###			###	###	0.0
2001-Jun-29 Fri	###	2.2	###	###	259,757	###	###	###	0.0
2001-Jun-28 Thu	###	###	###	###			###	###	0.0
2001-Jun-27 Wed	###	###	###	###	122,770	0	###	###	0.0
2001-Jun-26 Tue	###	###	###	###	274,720	0	27.8	27.8	0.0
2001-Jun-25 Mon	2.053	###	###	###	309,075	0	76.2	76.2	0.0
2001-Jun-22 Fri	###	###	###	###			###	###	0.0
2001-Jun-21 Thu	###	###	###	###			25.0	25.0	0.0
2001-Jun-20 Wed	###	###	###	###	16,643	0	###	###	0.0
2001-Jun-19 Tue	###	###	###	###			###	###	0.0
2001-Jun-18 Mon	###	###	2	###			82.2	82.2	0.0
2001-Jun-15 Fri	###	###	###	###	169,652	0	4.9	4.9	0.0
2001-Jun-14 Thu	###	###	###	###	82,041	0	###	###	0.0
2001-Jun-13 Wed	###	###	###	###	49,524	0	###	###	0.0
2001-Jun-12 Tue	###	###	###	###			75.5	75.5	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	2.2	2.2	###	###			8.8	8.8	0.0
2001-Jun-07 Thu	2.2	2.2	###	###	45,158	49,673	27.1	27.1	0.0
2001-Jun-06 Wed	2.25	###	2.21	2.21	111,621	123,341	###	###	0.2
2001-Jun-05 Tue	###	###	###	2.2	78,540	0	###	###	0.2
2001-Jun-04 Mon	###	###	2.25	2.25	108,955	122,574	###	###	###
2001-Jun-01 Fri	###	###	2.29	###	20,127	23,045	###	###	0.0
2001-May-31 Thu	###	###	2.25	###	78,155	87,924	###	###	0.0
2001-May-30 Wed	###	###	2.25	###			33.8	33.8	0.0
2001-May-29 Tue	2.48	2.48	2.2	2.4			###	###	###
2001-May-28 Mon	###	###	2.48	2.5	82,575	###	7.1	7.1	0.2
2001-May-25 Fri	###	2.7	2.51	###	113,048	###	70.8	70.8	0.0
2001-May-24 Thu	###	###	2.58	###			85.9	85.9	0.0
2001-May-23 Wed	###	2.72	###	###			10.9	10.9	0.0
2001-May-22 Tue	###	2.72	###	###			28.6	28.6	0.0
2001-May-21 Mon	2.5	###	2.5	###	67,777	84,721	###	###	0.0
2001-May-18 Fri	2.45	2.53	2.45	2.46			71.8	71.8	0.2
2001-May-17 Thu	###	2.57	###	2.45			17.1	17.1	0.2
2001-May-16 Wed	###	2.5	###	2.45	65,483	81,853	93.4	93.4	0.2
2001-May-15 Tue	2.26	###	2.25	###	74,643	83,973	85.8	85.8	0.0
2001-May-14 Mon	2.25	2.28	2.21	2.26			77.2	77.2	###
2001-May-11 Fri	2.21	2.25	###	###	65,520	###	73.1	73.1	0.0
2001-May-10 Thu	###	2.24	###	2.2	73,123	###	98.0	98.0	0.2
2001-May-09 Wed	###	###	###	###	221,486	0	###	###	0.0
2001-May-08 Tue	2	###	###	###	298,185	0	###	###	0.0
2001-May-07 Mon	2	###	2	###	63,071	63,071	###	###	0.0
2001-May-04 Fri	###	###	2	###	234,841	234,841	###	###	0.0
2001-May-03 Thu	###	###	2	###			###	###	0.0
2001-May-02 Wed	###	2.2	2	###			28.0	28.0	0.0
2001-May-01 Tue	2	2.21	2	###	325,124	684,386	###	###	0.0
2001-Apr-30 Mon	1.88	###	1.84	###	88,182	81,127	95.2	95.2	0.0
2001-Apr-27 Fri	1.76	1.88	1.71	1.8	217,547	###	###	###	0.1
2001-Apr-26 Thu	1.59	1.75	1.59	1.75			###	###	0.1
2001-Apr-25 Wed	1.59	1.59	1.59	1.59	0				###
2001-Apr-24 Tue	1.58	###	1.58	1.59	193,089	152,540	77.5	77.5	###
2001-Apr-23 Mon	###	###	1.52	1.59	92,757	###	###	###	###
2001-Apr-20 Fri	###	###	1.55	###			###	###	0.0
2001-Apr-19 Thu	###	###	1.56	###			###	###	0.0
2001-Apr-18 Wed	###	###	1.578	1.578	86,321	###	###	###	0.1
2001-Apr-17 Tue	###	###	1.59	###			###	###	0.0
2001-Apr-16 Mon	1.59	1.59	1.59	1.59	0				###
2001-Apr-13 Fri	1.59	1.59	1.59	1.59	0				###
2001-Apr-12 Thu	1.58	1.59	1.57	1.59	15,180	23,984	70.6	70.6	###
2001-Apr-11 Wed	1.56	1.58	1.55	1.55			31.9	31.9	###
2001-Apr-10 Tue	1.55	1.58	1.55	1.58	136,849	###	###	###	0.1
2001-Apr-09 Mon	1.55	1.55	1.55	1.55			74.8	74.8	###
2001-Apr-06 Fri	###	###	1.52	1.55	76,070	###	###	###	###
2001-Apr-05 Thu	###	###	1.56	1.56			###	###	###
2001-Apr-04 Wed	1.57	1.58	1.51	1.55			###	###	###
2001-Apr-03 Tue	###	###	1.57	1.58			###	###	0.1
2001-Apr-02 Mon	1.58	###	1.58	###			###	###	0.0
2001-Mar-30 Fri	1.552	###	1.55	1.55			###	###	###
2001-Mar-29 Thu	###	1.55	###	1.55			###	###	###
2001-Mar-28 Wed	1.54	1.56	1.5	1.53			32.4	32.4	###
2001-Mar-27 Tue	1.548	1.55	1.52	1.53			26.6	26.6	###
2001-Mar-26 Mon	1.45	1.48	1.45	1.48			81.9	81.9	0.1
2001-Mar-23 Fri	1.42	1.45	1.42	1.43			###	###	0.1
2001-Mar-22 Thu	1.4	1.45	1.4	1.45	6,888	###	###	###	###
2001-Mar-21 Wed	1.41	1.44	1.4	1.44			###	###	0.1
2001-Mar-20 Tue	1.41	1.49	1.4	1.46			###	###	0.1
2001-Mar-19 Mon	1.42	1.45	1.4	1.4			30.6	30.6	###
2001-Mar-16 Fri	###	1.43	###	1.42			96.2	96.2	###
2001-Mar-15 Thu	###	###	###	1.25	69,782	0	14.2	14.2	###
2001-Mar-14 Wed	###	###	###	###			###	###	0.0
2001-Mar-13 Tue	###	###	###	###			33.5	33.5	0.0
2001-Mar-12 Mon	1.426	1.426	###	###	58,883	41,983	###	###	0.0
2001-Mar-09 Fri	1.47	1.47	1.4	1.4	600,255	###	7.9	7.9	###
2001-Mar-08 Thu	1.558	1.558	1.5	1.5			###	###	0.1
2001-Mar-07 Wed	###	###	1.53	1.53			8.1	8.1	###
2001-Mar-06 Tue	###	###	1.56	###			###	###	0.0
2001-Mar-05 Mon	1.621	###	1.56	1.56	63,323	###	11.1	11.1	###
2001-Mar-02 Fri	1.45	###	1.44	###	71,249	###	###	###	0.0
2001-Mar-01 Thu	1.45	1.45	1.41	1.45			70.5	70.5	###
2001-Feb-28 Wed	1.5	1.51	1.48	1.48	65,588	98,054	22.2	22.2	0.1
2001-Feb-27 Tue	1.5	1.55	1.48	1.51			78.4	78.4	0.1
2001-Feb-26 Mon	###	###	1.45	1.5	87,025	###	###	###	0.1
2001-Feb-23 Fri	1.55	1.56	1.53	1.56			71.7	71.7	###
2001-Feb-22 Thu	###	###	1.58	###			25.9	25.9	0.0
2001-Feb-21 Wed	###	###	###	###	80,059	0	###	###	0.0
2001-Feb-20 Tue	###	###	###	###	22,050	0	69.8	69.8	0.0
2001-Feb-19 Mon	###	###	###	###	44,229	0	###	###	0.0
2001-Feb-16 Fri	###	1.7	###	###	48,585	###	72.4	72.4	0.0
2001-Feb-15 Thu	###	###	###	###	45,428	0	75.9	75.9	0.0
2001-Feb-14 Wed	###	1.7	###	###	28,075	###	###	###	0.0
2001-Feb-13 Tue	###	1.7	###	1.7			###	###	###
2001-Feb-12 Mon	1.7	1.71	###	1.7			###	###	###
2001-Feb-09 Fri	1.7	1.7	###	###			###	###	0.0
2001-Feb-08 Thu	1.7	1.7	###	###	485,627	412,782	###	###	0.0
2001-Feb-07 Wed	1.7	1.7	###	###	176,180	149,753	38.0	38.0	0.0
2001-Feb-06 Tue	1.72	1.72	###	###	419,186	###	19.1	19.1	0.0
2001-Feb-05 Mon	1.74	1.74	1.72	1.72	184,225	###	###	###	0.1
2001-Feb-02 Fri	1.75	1.75	1.74	1.74	43,080	75,174	###	###	0.1
2001-Feb-01 Thu	1.76	1.76	1.75	1.76			68.8	68.8	0.1
2001-Jan-31 Wed	1.77	1.77	1.75	1.76			33.6	33.6	0.1
2001-Jan-30 Tue	1.77	1.77	1.76	1.77			###	###	###
2001-Jan-29 Mon	1.79	1.79	1.74	1.77			26.1	26.1	###
2001-Jan-25 Thu	1.75	1.81	1.75	1.79	174,547	###	84.2	84.2	0.1
2001-Jan-24 Wed	1.8	1.8	1.75	1.75			###	###	0.1
2001-Jan-23 Tue	1.8	1.8	1.75	1.76	114,250	###	15.7	15.7	0.1
2001-Jan-22 Mon	1.8	1.8	1.77	1.79	128,551	###	28.1	28.1	0.1
2001-Jan-19 Fri	1.8	1.82	1.76	1.79	156,187	279,574	###	###	0.1
2001-Jan-18 Thu	1.72	1.78	1.7	1.73			###	###	###
2001-Jan-17 Wed	###	1.7	###	1.7			69.5	69.5	###
2001-Jan-16 Tue	1.7	1.7	###	###			###	###	0.0
2001-Jan-15 Mon	1.7	1.75	###	###	42,583	###	39.4	39.4	0.0
2001-Jan-12 Fri	1.7	1.7	###	1.7			71.6	71.6	###
2001-Jan-11 Thu	1.682	1.7	###	###	285,773	###	###	###	0.0
2001-Jan-10 Wed	1.7	1.7	###	1.682			###	###	###
2001-Jan-09 Tue	1.77	1.77	###	###			###	###	0.0
2001-Jan-08 Mon	###	1.8	###	1.76	232,120	###	84.2	84.2	0.1
2001-Jan-05 Fri	1.7	1.76	###	1.75			###	###	0.1
2001-Jan-04 Thu	2	2	1.52	1.7			0.1	0.1	###
2001-Jan-03 Wed	2.923	2.923	1.7	###	804,549	###	###	###	0.0
2001-Jan-02 Tue	###	###	###	###			76.4	76.4	0.0
2001-Jan-01 Mon	###	###	###	###			###	###	0.0
2000-Dec-29 Fri	###	###	###	###			###	###	0.0
2000-Dec-28 Thu	###	###	###	###	21,928	0	95.8	95.8	0.0
2000-Dec-27 Wed	2.742	###	2.74	###	28,186	###	###	###	0.0
2000-Dec-26 Tue	###	2.7	###	###	104,247	###	64.3	64.3	0.0
2000-Dec-25 Mon	###	2.7	###	###	104,247	###	64.3	64.3	0.0
2000-Dec-22 Fri	###	2.7	###	###	104,247	###	64.3	64.3	0.0
2000-Dec-21 Thu	###	###	###	###			13.7	13.7	0.0
2000-Dec-20 Wed	2.773	2.8	2.7	2.78			###	###	0.2
2000-Dec-19 Tue	###	###	###	2.78	189,578	0	11.2	11.2	0.2
2000-Dec-18 Mon	3	3	2.86	###	31,345	91,840	###	###	0.0
2000-Dec-15 Fri	3.082	###	###	3	98,771	0	19.0	19.0	0.2
2000-Dec-14 Thu	###	###	###	###			21.4	21.4	0.0
2000-Dec-13 Wed	###	###	###	###	61,870	0	72.0	72.0	0.0
2000-Dec-12 Tue	###	###	###	###			###	###	0.0
2000-Dec-11 Mon	###	3.2	###	###	37,025	59,240	###	###	0.0
2000-Dec-08 Fri	3.22	3.25	###	3.2	262,785	427,025	###	###	0.2
2000-Dec-07 Thu	###	3.2	###	3.2	95,443	###	###	###	0.2
2000-Dec-06 Wed	3.2	3.2	###	###			30.4	30.4	0.0
2000-Dec-05 Tue	3.25	3.25	###	###			###	###	0.0
2000-Dec-04 Mon	3.323	3.323	###	3.23	50,843	84,475	15.2	15.2	###
2000-Dec-01 Fri	###	###	3.27	3.27	106,748	###	###	###	###
2000-Nov-30 Thu	###	3.4	###	###	47,089	80,051	###	###	0.0
2000-Nov-29 Wed	3.4	3.45	###	###			23.3	23.3	0.0
2000-Nov-28 Tue	###	3.4	3.28	###	39,254	###	###	###	0.0
2000-Nov-27 Mon	3.4	3.4	###	###	51,023	###	25.7	25.7	0.0
2000-Nov-24 Fri	3.4	3.4	###	3.4	82,188	###	67.2	67.2	0.2
2000-Nov-23 Thu	3.5	3.5	###	3.4	48,358	84,626	16.6	16.6	0.2
2000-Nov-22 Wed	3.49	3.5	3.49	3.49			72.3	72.3	###
2000-Nov-21 Tue	3.27	3.5	3.27	###			81.9	81.9	0.0
2000-Nov-20 Mon	###	###	3.29	3.29	42,147	###	34.5	34.5	###
2000-Nov-17 Fri	###	###	3.26	###			###	###	0.0
2000-Nov-16 Thu	###	3.4	###	###	76,976	130,859	###	###	0.0
2000-Nov-15 Wed	###	3.4	###	###	109,853	186,750	69.2	69.2	0.0
2000-Nov-13 Mon	3.43	3.44	3.4	3.43	126,823	###	###	###	0.2
2000-Nov-10 Fri	3.5	3.5	3.41	3.444	108,926	###	###	###	0.2
2000-Nov-09 Thu	3.623	3.623	3.4	3.49	167,121	586,845	###	###	###
2000-Nov-08 Wed	3.7	3.7	3.55	3.59	92,857	###	###	###	###
2000-Nov-07 Tue	3.75	3.75	###	3.7			###	###	0.3
2000-Nov-06 Mon	###	3.8	###	3.75			###	###	0.3
2000-Nov-03 Fri	3.7	3.7	3.623	3.623	79,046	289,426	###	###	0.3
2000-Nov-02 Thu	###	3.81	3.7	3.7	166,748	###	###	###	0.3
2000-Nov-01 Wed	###	3.84	###	3.74			###	###	0.3
2000-Oct-31 Tue	3.877	###	3.27	3.5			###	###	0.3
2000-Oct-30 Mon	4.175	4.175	3.71	3.783			2.9	2.9	###
2000-Oct-27 Fri	###	###	4.25	4.25	572,447	1,216,449	###	###	###
2000-Oct-26 Thu	6.2	6.2	6	###	53,421	###	19.6	19.6	0.0
2000-Oct-25 Wed	###	6.21	###	6.21	53,423	165,878	###	###	###
2000-Oct-24 Tue	6	###	6	###			###	###	0.0
2000-Oct-23 Mon	###	###	6.2	6.2	69,647	###	17.8	17.8	0.4
2000-Oct-20 Fri	6.4	6.4	###	###			24.3	24.3	0.0
2000-Oct-19 Thu	6.441	6.441	###	6.43			34.7	34.7	###
2000-Oct-18 Wed	###	6.45	###	6.45			###	###	###
2000-Oct-17 Tue	###	6.44	###	6.44			86.2	86.2	0.5
2000-Oct-16 Mon	6.25	6.45	6.25	6.45			89.2	89.2	###
2000-Oct-13 Fri	###	6.25	###	6.25			94.2	94.2	###
2000-Oct-12 Thu	###	###	###	###			###	###	0.0
2000-Oct-11 Wed	###	###	###	###			76.5	76.5	0.0
2000-Oct-10 Tue	###	###	5.87	###			###	###	0.0
2000-Oct-09 Mon	6.085	###	6	###			73.9	73.9	0.0
2000-Oct-06 Fri	###	###	6	###			###	###	0.0
2000-Oct-05 Thu	6	###	6	###	33,220	###	81.8	81.8	0.0
2000-Oct-04 Wed	###	###	###	###	79,778	0	###	###	0.0
2000-Oct-03 Tue	###	###	###	###			84.2	84.2	0.0
2000-Oct-02 Mon	###	###	###	###			71.0	71.0	0.0
2000-Sep-29 Fri	###	###	###	###			83.8	83.8	0.0
2000-Sep-28 Thu	###	###	###	###	90,647	0	75.5	75.5	0.0
2000-Sep-27 Wed	###	###	5.8	###			###	###	0.0
2000-Sep-26 Tue	6	###	###	###	90,577	0	73.3	73.3	0.0
2000-Sep-25 Mon	5.79	###	5.75	###			###	###	0.0
2000-Sep-22 Fri	5.7	5.78	5.7	5.78	19,749	113,359	###	###	0.4
2000-Sep-21 Thu	5.85	5.85	5.73	5.8	432,789	2,505,848	###	###	0.4
2000-Sep-20 Wed	###	###	###	###	45,686	0	###	###	0.0
2000-Sep-19 Tue	5.8	5.8	5.5	5.8			###	###	0.4
2000-Sep-18 Mon	5.81	5.84	5.8	5.84	35,246	###	###	###	0.4
2000-Sep-15 Fri	###	###	###	###			15.1	15.1	0.0
2000-Sep-14 Thu	###	###	###	###			###	###	0.0
2000-Sep-13 Wed	6.25	6.25	###	6.2			35.5	35.5	0.4
2000-Sep-12 Tue	###	6.45	###	###			35.1	35.1	0.0
2000-Sep-11 Mon	###	###	6.26	6.28			33.7	33.7	0.4
2000-Sep-08 Fri	6.247	###	###	###			81.1	81.1	0.0
2000-Sep-07 Thu	###	6.25	###	6.25	89,881	280,878	81.8	81.8	###
2000-Sep-06 Wed	6.25	6.25	###	6.2			###	###	0.4
2000-Sep-05 Tue	###	###	6.25	6.25	301,949	###	32.1	32.1	###
2000-Sep-04 Mon	###	###	###	###	52,147	0	91.7	91.7	0.0
2000-Sep-01 Fri	6.2	6.25	###	6.2	29,624	92,575	72.6	72.6	0.4
2000-Aug-31 Thu	###	###	###	6.2	90,328	0	###	###	0.4
2000-Aug-30 Wed	###	6.29	###	6.25			###	###	###
2000-Aug-29 Tue	6	6.2	###	6.2			91.2	91.2	0.4
2000-Aug-28 Mon	###	###	###	###	131,021	0	31.2	31.2	0.0
2000-Aug-25 Fri	###	6.2	###	###			85.5	85.5	0.0
2000-Aug-24 Thu	###	###	###	###	322,550	0	###	###	0.0
2000-Aug-23 Wed	###	###	###	###			79.6	79.6	0.0
2000-Aug-22 Tue	###	###	###	###			###	###	0.0
2000-Aug-21 Mon	###	###	6	###			###	###	0.0
2000-Aug-18 Fri	6	###	6	###	48,645	###	###	###	0.0
2000-Aug-17 Thu	###	###	6	###	69,456	###	###	###	0.0
2000-Aug-16 Wed	###	###	6	###	58,782	176,346	###	###	0.0
2000-Aug-15 Tue	5.871	###	5.871	###			###	###	0.0
2000-Aug-14 Mon	6.24	6.24	###	###	48,084	150,022	###	###	0.0
2000-Aug-11 Fri	6.25	###	6.2	6.24	250,083	775,257	###	###	0.4
2000-Aug-10 Thu	###	6.2	###	###	218,221	676,485	92.5	92.5	0.0
2000-Aug-09 Wed	5.51	###	5.51	###			97.7	97.7	0.0
2000-Aug-08 Tue	###	###	5.46	5.5			###	###	0.4
2000-Aug-07 Mon	###	###	5.55	5.58			35.2	35.2	0.4
2000-Aug-04 Fri	5.55	5.72	5.5	5.55	89,527	502,246	72.0	72.0	###
2000-Aug-03 Thu	###	5.5	###	5.5			###	###	0.4
2000-Aug-02 Wed	###	5.45	###	###	17,052	###	84.4	84.4	0.0
2000-Aug-01 Tue	###	5.22	###	###			30.6	30.6	0.0
2000-Jul-31 Mon	###	5.2	###	5.2			###	###	###
2000-Jul-28 Fri	###	5.2	###	5.2	14,855	38,623	89.2	89.2	###
2000-Jul-27 Thu	5.2	5.2	###	###			###	###	0.0
2000-Jul-26 Wed	5.43	5.43	5.2	5.27			###	###	###
2000-Jul-25 Tue	5.5	5.5	5.42	5.43			27.1	27.1	0.4
2000-Jul-24 Mon	5.5	5.5	5.5	5.5			71.0	71.0	0.4
2000-Jul-21 Fri	5.5	###	5.5	5.5			###	###	0.4
2000-Jul-20 Thu	5.45	5.5	5.45	5.5			###	###	0.4
2000-Jul-19 Wed	5.424	5.44	###	5.44			###	###	0.4
2000-Jul-18 Tue	###	###	5.4	5.45	70,272	###	20.0	20.0	###
2000-Jul-17 Mon	5.79	5.79	5.59	###			23.9	23.9	0.0
2000-Jul-14 Fri	5.79	5.8	5.75	5.79			###	###	###
2000-Jul-13 Thu	5.747	5.8	###	###	52,085	151,046	###	###	0.0
2000-Jul-12 Wed	5.8	5.85	5.55	###	174,884	###	14.0	14.0	0.0
2000-Jul-11 Tue	5.8	5.85	5.76	5.8	269,480	###	###	###	0.4
2000-Jul-10 Mon	5.85	6	5.8	5.8	23,089	136,225	32.9	32.9	0.4
2000-Jul-07 Fri	###	6	###	5.75			77.7	77.7	###
2000-Jul-06 Thu	###	5.73	###	5.71	76,545	###	74.1	74.1	0.4
2000-Jul-05 Wed	5.4	###	###	5.55			73.5	73.5	###
2000-Jul-04 Tue	###	###	###	###	234,052	0	11.1	11.1	0.0
2000-Jul-03 Mon	###	###	###	###	87,050	0	26.5	26.5	0.0
2000-Jun-30 Fri	###	###	###	###			55.5	55.5	0.0
2000-Jun-29 Thu	5.4	5.56	5.2	5.5	538,329	###	66.1	66.1	0.4
2000-Jun-28 Wed	###	5.52	###	5.25	460,849	1,271,943	###	###	0.4
2000-Jun-27 Tue	4.748	###	4.7	4.89			###	###	###
2000-Jun-26 Mon	###	4.75	###	4.7	1,548,451	3,677,571	69.6	69.6	0.3
2000-Jun-23 Fri	4.55	4.78	4.55	4.7			###	###	0.3
2000-Jun-22 Thu	4.378	###	4.378	4.55			###	###	0.3
2000-Jun-21 Wed	###	4.41	###	4.4	97,987	###	78.1	78.1	0.3
2000-Jun-20 Tue	4.4	4.45	###	###	82,327	183,177	###	###	0.0
2000-Jun-19 Mon	4.45	4.45	###	###	1,905,843	###	28.7	28.7	0.0
2000-Jun-16 Fri	###	###	4.4	4.5			###	###	###
2000-Jun-15 Thu	###	###	###	###	234,486	0	###	###	0.0
2000-Jun-14 Wed	###	4.7	4.58	###	379,078	1,758,921	69.9	69.9	0.0
2000-Jun-13 Tue	4.56	4.74	4.56	4.58	257,647	1,198,058	###	###	0.3
2000-Jun-12 Mon	4.5	4.5	4.5	4.5	0				###
2000-Jun-08 Thu	###	###	4.2	###			###	###	0.0
2000-Jun-07 Wed	6.72	6.72	###	###	289,271	971,950	0.2	0.2	0.0
2000-Jun-06 Tue	###	7	6.8	###			78.1	78.1	0.0
2000-Jun-05 Mon	###	###	###	7	31,876	0	74.6	74.6	0.5
2000-Jun-02 Fri	###	7	6.85	7			###	###	0.5
2000-Jun-01 Thu	###	###	7	7	10,145	###	34.3	34.3	0.5
2000-May-31 Wed	###	7	6.55	7			93.4	93.4	0.5
2000-May-30 Tue	###	###	6.49	###	104,149	###	###	###	0.0
2000-May-29 Mon	6.5	###	6.5	###	19,680	###	###	###	0.0
2000-May-26 Fri	6.5	###	6.5	6.5			68.9	68.9	0.5
2000-May-25 Thu	6.8	6.8	###	###	84,750	288,150	###	###	0.0
2000-May-24 Wed	6.85	6.85	6.55	6.8			###	###	0.5
2000-May-23 Tue	7	###	7	7	24,951	87,328	68.7	68.7	0.5
2000-May-22 Mon	7.043	7.043	6.7	7			###	###	0.5
2000-May-19 Fri	###	###	7	###			###	###	0.0
2000-May-18 Thu	###	7.25	###	###			36.4	36.4	0.0
2000-May-17 Wed	###	7.4	###	###	111,142	411,225	19.0	19.0	0.0
2000-May-16 Tue	7.4	7.4	###	###			###	###	0.0
2000-May-15 Mon	###	###	###	###			###	###	0.0
2000-May-12 Fri	###	###	###	###	26,228	0	92.3	92.3	0.0
2000-May-11 Thu	6.85	###	6.79	6.8	19,687	###	36.9	36.9	0.5
2000-May-10 Wed	###	###	6.8	###	28,077	###	###	###	0.0
2000-May-09 Tue	###	7	6.85	###	53,989	373,873	77.6	77.6	0.0
2000-May-08 Mon	6.7	###	6.7	###			87.7	87.7	0.0
2000-May-05 Fri	6.554	###	6.5	###			###	###	0.0
2000-May-04 Thu	6.7	6.7	6.5	6.55	22,257	###	24.2	24.2	0.5
2000-May-03 Wed	###	6.75	###	6.7			###	###	0.5
2000-May-02 Tue	6.51	6.7	6.51	6.7	98,788	###	87.8	87.8	0.5
2000-May-01 Mon	6.8	6.8	###	###	40,374	137,271	###	###	0.0
2000-Apr-28 Fri	6.89	6.89	6.51	###			23.9	23.9	0.0
2000-Apr-27 Thu	6.982	6.982	###	6.89			34.4	34.4	0.5
2000-Apr-26 Wed	###	###	###	###			12.6	12.6	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	###	###	7.5	###			###	###	0.0
2000-Apr-19 Wed	###	7.7	7.5	###	105,185	###	###	###	0.0
2000-Apr-18 Tue	###	###	7.2	7.5			###	###	0.5
2000-Apr-17 Mon	7.25	7.25	###	###	95,478	###	42.3	42.3	0.0
2000-Apr-14 Fri	7.87	7.87	7.55	7.7			###	###	0.6
2000-Apr-13 Thu	8	###	###	###			###	###	0.0
2000-Apr-12 Wed	8.23	8.25	###	###			###	###	0.0
2000-Apr-11 Tue	###	8.2	8	8.2			78.9	78.9	0.6
2000-Apr-07 Fri	###	###	###	###	641,750	0	69.3	69.3	0.0
2000-Apr-06 Thu	8	###	8	8	169,480	677,920	58.3	58.3	###
2000-Apr-05 Wed	8	###	###	###			78.1	78.1	0.0
2000-Apr-04 Tue	7.959	###	7.959	###	82,384	327,847	###	###	0.0
2000-Apr-03 Mon	###	8.2	###	###			###	###	0.0
2000-Mar-31 Fri	###	###	8	###			72.1	72.1	0.0
2000-Mar-30 Thu	8	###	8	###	38,087	152,348	###	###	0.0
2000-Mar-29 Wed	###	###	###	###	40,626	0	66.7	66.7	0.0
2000-Mar-28 Tue	###	###	8	8	140,328	###	28.8	28.8	###
2000-Mar-24 Fri	8.058	###	###	###			###	###	0.0
2000-Mar-23 Thu	8	###	8	###			71.3	71.3	0.0
2000-Mar-22 Wed	###	###	8	###	187,685	750,740	38.7	38.7	0.0
2000-Mar-21 Tue	8.224	8.224	###	###	166,372	684,121	###	###	0.0
2000-Mar-20 Mon	###	###	###	8.2	59,975	0	###	###	0.6
2000-Mar-17 Fri	###	8.29	###	###			###	###	0.0
2000-Mar-16 Thu	###	8.48	###	###	21,328	###	34.9	34.9	0.0
2000-Mar-15 Wed	###	###	7.5	###	190,781	715,428	44.2	44.2	0.0
2000-Mar-14 Tue	8.5	8.5	8.21	8.21	39,570	###	###	###	###
2000-Mar-13 Mon	8.687	8.687	8.5	8.5	108,742	934,474	22.8	22.8	0.6
2000-Mar-10 Fri	8.86	8.86	8.55	8.55	34,254	298,181	###	###	###
2000-Mar-09 Thu	8.7	8.8	###	8.7	42,686	###	###	###	###
2000-Mar-08 Wed	8.749	8.75	8.51	8.7			35.9	35.9	###
2000-Mar-07 Tue	8.8	8.83	8.78	8.8			###	###	0.6
2000-Mar-06 Mon	8.75	8.83	8.75	8.83			###	###	###
2000-Mar-03 Fri	8.8	8.8	8.7	8.79			###	###	0.6
2000-Mar-02 Thu	8.75	8.88	8.75	8.8	52,456	###	73.9	73.9	0.6
2000-Mar-01 Wed	8.75	8.75	8.74	8.74	25,829	225,874	35.6	35.6	0.6
2000-Feb-29 Tue	###	8.78	8.55	8.75			42.0	42.0	0.6
2000-Feb-28 Mon	###	8.7	###	8.7	80,244	###	82.3	82.3	###
2000-Feb-25 Fri	8.672	8.72	8.44	8.7			###	###	###
2000-Feb-24 Thu	8.72	8.73	8.7	8.72	7,579	66,050	###	###	0.6
2000-Feb-23 Wed	###	###	###	8.72			###	###	0.6
2000-Feb-22 Tue	###	###	###	9	19,747	0	42.3	42.3	0.6
2000-Feb-21 Mon	###	###	###	###			75.9	75.9	0.0
2000-Feb-18 Fri	9.026	9.25	9.026	###			###	###	0.0
2000-Feb-17 Thu	8.73	###	8.73	9	40,483	###	###	###	0.6
2000-Feb-16 Wed	###	8.8	###	8.8			###	###	0.6
2000-Feb-15 Tue	###	8.55	###	8.55	233,989	###	###	###	###
2000-Feb-14 Mon	8.27	###	8.2	###			73.7	73.7	0.0
2000-Feb-11 Fri	###	8.27	###	8.27			79.3	79.3	###
2000-Feb-10 Thu	###	###	###	###	65,275	0	###	###	0.0
2000-Feb-09 Wed	7.85	###	7.72	7.79	40,127	###	###	###	###
2000-Feb-08 Tue	7.55	7.85	7.55	7.75			###	###	###
2000-Feb-07 Mon	7.55	###	7.55	###	115,650	436,578	###	###	0.0
2000-Feb-04 Fri	###	7.5	###	7.5			###	###	0.5
2000-Feb-03 Thu	###	###	7.26	###			71.3	71.3	0.0
2000-Feb-02 Wed	###	###	7.25	###			71.8	71.8	0.0
2000-Feb-01 Tue	7.25	7.26	7.25	7.25			70.5	70.5	0.5
2000-Jan-31 Mon	7.244	7.25	###	7.25	84,423	###	###	###	0.5
2000-Jan-28 Fri	###	###	###	7.25	144,480	0	31.3	31.3	0.5
2000-Jan-27 Thu	7.55	7.55	###	###	61,553	###	18.8	18.8	0.0
2000-Jan-25 Tue	###	###	7.5	###	19,756	74,085	###	###	0.0
2000-Jan-24 Mon	7.8	7.8	###	7.7	7,140	27,846	28.9	28.9	0.6
2000-Jan-21 Fri	7.8	###	7.8	7.8	58,528	228,259	63.2	63.2	0.6
2000-Jan-20 Thu	###	7.8	###	7.8			92.5	92.5	0.6
2000-Jan-19 Wed	###	###	7.25	7.29			39.8	39.8	###
2000-Jan-18 Tue	###	###	###	###	216,375	0	82.3	82.3	0.0
2000-Jan-17 Mon	7.373	7.373	7	###	90,056	647,187	###	###	0.0
2000-Jan-14 Fri	###	###	###	###	113,982	0	###	###	0.0
2000-Jan-13 Thu	7.728	7.75	7.5	###	62,171	474,053	###	###	0.0
2000-Jan-12 Wed	7.7	7.8	###	7.8			75.9	75.9	0.6
2000-Jan-11 Tue	###	###	7.89	###	39,623	###	###	###	0.0
2000-Jan-10 Mon	###	8.25	###	###	32,180	132,742	89.8	89.8	0.0
2000-Jan-07 Fri	8.245	8.245	###	7.7			7.7	7.7	0.6
2000-Jan-06 Thu	###	###	###	8.25	116,487	0	###	###	###
2000-Jan-05 Wed	8.287	###	###	8.079			###	###	0.6
2000-Jan-04 Tue	8.48	8.5	###	8.43			37.5	37.5	0.6
1999-Dec-31 Fri	8.5	8.5	8.49	8.5			63.7	63.7	0.6
1999-Dec-30 Thu	8.5	8.5	8.49	8.5			63.7	63.7	0.6
1999-Dec-29 Wed	8.5	8.5	###	8.5			###	###	0.6
1999-Dec-28 Tue	8.43	8.5	8.43	8.5			75.7	75.7	0.6
1999-Dec-27 Mon	8.43	8.5	8.43	8.5			75.7	75.7	0.6
1999-Dec-24 Fri	8.43	8.5	8.43	8.5			75.7	75.7	0.6
1999-Dec-23 Thu	8.45	8.5	8.43	8.43	37,888	320,721	###	###	0.6
1999-Dec-22 Wed	###	8.54	###	8.5			###	###	0.6
1999-Dec-21 Tue	###	###	8.5	8.5			24.6	24.6	0.6
1999-Dec-20 Mon	8.44	###	###	###	91,878	0	###	###	0.0
1999-Dec-17 Fri	8.41	8.45	8.29	8.45			70.5	70.5	###
1999-Dec-16 Thu	8.44	8.44	8.4	8.4			###	###	###
1999-Dec-15 Wed	8.21	8.46	8.21	8.4			###	###	###
1999-Dec-14 Tue	8.4	8.4	###	8.4			74.2	74.2	###
1999-Dec-13 Mon	###	8.5	###	8.5	55,575	###	86.5	86.5	0.6
1999-Dec-10 Fri	###	8.25	###	8.25			###	###	###
1999-Dec-09 Thu	8.25	8.28	###	8.25			###	###	###
1999-Dec-08 Wed	###	###	###	###	99,147	0	###	###	0.0
1999-Dec-07 Tue	8.7	8.8	8.4	8.5			###	###	0.6
1999-Dec-06 Mon	###	9	8.7	8.773	243,055	###	46.4	46.4	###
1999-Dec-03 Fri	8	8.48	8	###	120,251	###	###	###	0.0
1999-Dec-02 Thu	###	###	###	###			68.2	68.2	0.0
1999-Dec-01 Wed	7.924	###	###	###			65.1	65.1	0.0
1999-Nov-30 Tue	###	###	###	###			###	###	0.0
1999-Nov-29 Mon	###	###	7.75	###	79,127	###	###	###	0.0
1999-Nov-26 Fri	###	###	###	###			67.0	67.0	0.0
1999-Nov-25 Thu	###	###	###	###	60,946	0	###	###	0.0
1999-Nov-24 Wed	7.85	###	7.81	7.81	55,575	217,020	###	###	0.6
1999-Nov-23 Tue	###	###	7.8	###			###	###	0.0
1999-Nov-22 Mon	###	###	7.85	###			###	###	0.0
1999-Nov-19 Fri	###	###	7.75	7.75	280,047	1,085,182	###	###	###
1999-Nov-18 Thu	###	###	7.8	###			22.7	22.7	0.0
1999-Nov-17 Wed	###	8	###	###	36,740	###	29.1	29.1	0.0
1999-Nov-16 Tue	8	###	7.75	###			25.6	25.6	0.0
1999-Nov-15 Mon	8	###	###	8			###	###	###
1999-Nov-12 Fri	###	8.2	###	8	132,640	543,824	###	###	###
1999-Nov-11 Thu	###	7.45	###	7.43			###	###	###
1999-Nov-10 Wed	###	7.2	###	###			###	###	0.0
1999-Nov-09 Tue	6.953	6.953	6.84	###			###	###	0.0
1999-Nov-08 Mon	###	###	###	###			29.2	29.2	0.0
1999-Nov-05 Fri	###	###	7	###			31.0	31.0	0.0
1999-Nov-04 Thu	###	###	###	###	32,050	0	###	###	0.0
1999-Nov-03 Wed	7	###	7	###	54,171	###	80.1	80.1	0.0
1999-Nov-02 Tue	###	###	7	7			###	###	0.5
1999-Nov-01 Mon	###	7.25	###	7			###	###	0.5
1999-Oct-29 Fri	6.85	###	6.75	6.8			34.6	34.6	0.5
1999-Oct-28 Thu	6.552	###	6.55	6.7			###	###	0.5
1999-Oct-27 Wed	6.5	6.5	6.42	6.5	109,179	###	71.7	71.7	0.5
1999-Oct-26 Tue	###	6.5	###	6.5	106,359	###	###	###	0.5
1999-Oct-25 Mon	6.4	6.5	###	6.5	41,852	###	83.0	83.0	0.5
1999-Oct-22 Fri	###	6.4	###	###	51,245	163,984	###	###	0.0
1999-Oct-21 Thu	6.41	6.45	###	###	26,452	###	###	###	0.0
1999-Oct-20 Wed	###	###	###	###			64.0	64.0	0.0
1999-Oct-19 Tue	###	###	###	###	46,523	0	###	###	0.0
1999-Oct-18 Mon	6.46	6.46	###	###	98,570	318,381	###	###	0.0
1999-Oct-15 Fri	6.49	6.5	6.45	6.5	32,480	###	###	###	0.5
1999-Oct-14 Thu	6.43	6.5	6.43	6.44	84,140	###	###	###	0.5
1999-Oct-13 Wed	###	###	6.45	6.55	33,679	###	###	###	0.5
1999-Oct-12 Tue	6.5	###	6.5	###	112,844	366,743	###	###	0.0
1999-Oct-11 Mon	6.23	6.55	6.23	6.52			93.4	93.4	0.5
1999-Oct-08 Fri	6	6.2	6	6.2	211,085	###	###	###	0.4
1999-Oct-07 Thu	6	6	###	###	70,320	###	27.1	27.1	0.0
1999-Oct-06 Wed	###	6	###	6			###	###	0.4
1999-Oct-05 Tue	6	6	###	###			###	###	0.0
1999-Oct-04 Mon	6	6	6	6			73.0	73.0	0.4
1999-Oct-01 Fri	###	###	###	6			###	###	0.4
1999-Sep-30 Thu	###	###	5.86	6	39,325	115,222	###	###	0.4
1999-Sep-29 Wed	6	6	5.85	6			###	###	0.4
1999-Sep-27 Mon	###	6	###	6			###	###	0.4
1999-Sep-24 Fri	###	6	###	###			32.5	32.5	0.0
1999-Sep-23 Thu	###	6	###	###			###	###	0.0
1999-Sep-22 Wed	###	6	5.85	6			###	###	0.4
1999-Sep-21 Tue	6	6	6	6			###	###	0.4
1999-Sep-20 Mon	6.2	6.2	###	6			13.5	13.5	0.4
1999-Sep-17 Fri	6.4	6.4	6.25	6.25	60,822	###	###	###	###
1999-Sep-16 Thu	###	6.5	###	6.47			90.7	90.7	0.5
1999-Sep-15 Wed	6.51	6.75	###	###	49,073	165,621	###	###	0.0
1999-Sep-14 Tue	###	###	###	###			97.4	97.4	0.0
1999-Sep-13 Mon	###	###	###	###			###	###	0.0
1999-Sep-10 Fri	5.89	###	5.89	###			###	###	0.0
1999-Sep-09 Thu	###	###	5.89	5.89	15,384	###	###	###	###
1999-Sep-08 Wed	###	###	###	###	20,650	0	23.7	23.7	0.0
1999-Sep-07 Tue	5.85	###	5.82	5.85	41,977	122,153	###	###	0.4
1999-Sep-06 Mon	5.8	###	5.8	5.85			###	###	0.4
1999-Sep-03 Fri	###	###	5.7	5.8	15,247	43,453	###	###	0.4
1999-Sep-02 Thu	###	6	5.87	5.87			###	###	###
1999-Sep-01 Wed	###	6	###	###			###	###	0.0
1999-Aug-31 Tue	###	6	###	6			###	###	0.4
1999-Aug-30 Mon	5.78	5.85	5.77	5.81			###	###	###
1999-Aug-27 Fri	5.73	5.73	###	5.7			###	###	0.4
1999-Aug-26 Thu	5.8	5.8	5.7	5.75			###	###	###
1999-Aug-25 Wed	5.75	5.8	5.75	5.8			79.3	79.3	0.4
1999-Aug-24 Tue	5.8	5.81	###	5.75			###	###	###
1999-Aug-23 Mon	5.7	5.8	5.7	5.8	18,674	107,375	###	###	0.4
1999-Aug-20 Fri	5.71	5.71	5.57	###	269,927	1,522,388	18.7	18.7	0.0
1999-Aug-19 Thu	5.85	5.85	###	5.75			17.2	17.2	###
1999-Aug-18 Wed	5.85	###	5.85	5.85	52,070	###	67.2	67.2	0.4
1999-Aug-17 Tue	5.8	5.81	5.8	5.8	29,854	###	###	###	0.4
1999-Aug-16 Mon	###	5.81	###	5.81	41,271	###	###	###	###
1999-Aug-13 Fri	5.7	5.8	###	###			31.2	31.2	0.0
1999-Aug-12 Thu	###	5.7	###	5.7			72.6	72.6	0.4
1999-Aug-11 Wed	###	###	###	###			###	###	0.0
1999-Aug-10 Tue	###	5.7	###	###			84.5	84.5	0.0
1999-Aug-09 Mon	###	###	5.5	5.55			20.5	20.5	###
1999-Aug-06 Fri	5.8	5.8	###	###			16.5	16.5	0.0
1999-Aug-05 Thu	5.8	###	5.8	5.85			###	###	0.4
1999-Aug-04 Wed	5.7	5.8	5.7	5.8			85.3	85.3	0.4
1999-Aug-03 Tue	5.8	5.8	###	5.8			67.7	67.7	0.4
1999-Aug-02 Mon	5.858	5.858	5.7	5.77	10,787	###	###	###	0.4
1999-Jul-30 Fri	###	###	###	###	33,785	0	69.5	69.5	0.0
1999-Jul-29 Thu	###	###	###	###	15,281	0	80.7	80.7	0.0
1999-Jul-28 Wed	###	###	5.75	###	32,920	94,645	77.5	77.5	0.0
1999-Jul-27 Tue	###	###	###	###			###	###	0.0
1999-Jul-26 Mon	5.85	6	5.84	6			###	###	0.4
1999-Jul-23 Fri	6	6	###	###			17.2	17.2	0.0
1999-Jul-22 Thu	###	6	###	6	92,382	277,146	81.8	81.8	0.4
1999-Jul-21 Wed	5.858	###	5.78	###	60,221	###	76.7	76.7	0.0
1999-Jul-20 Tue	5.85	###	5.85	5.85	16,545	###	###	###	0.4
1999-Jul-19 Mon	5.75	5.79	5.7	5.79			71.8	71.8	###
1999-Jul-16 Fri	5.75	5.75	###	5.75			76.4	76.4	###
1999-Jul-15 Thu	5.75	5.75	5.7	5.75			68.8	68.8	###
1999-Jul-14 Wed	5.79	5.85	###	5.79	95,972	###	###	###	###
1999-Jul-13 Tue	###	###	5.8	5.8	7,789	22,588	15.0	15.0	0.4
1999-Jul-12 Mon	6	6	###	###	9,224	27,672	25.2	25.2	0.0
1999-Jul-09 Fri	###	6	###	###	53,575	160,725	77.8	77.8	0.0
1999-Jul-08 Thu	###	6	###	6	37,682	113,046	81.1	81.1	0.4
1999-Jul-07 Wed	5.7	###	###	###			###	###	0.0
1999-Jul-06 Tue	###	5.74	###	5.74	30,877	###	###	###	0.4
1999-Jul-05 Mon	5.75	5.75	###	###			14.9	14.9	0.0
1999-Jul-02 Fri	5.7	5.7	###	5.7	73,987	###	###	###	0.4
1999-Jul-01 Thu	5.7	5.7	5.7	5.7	60,386	###	67.4	67.4	0.4
1999-Jun-30 Wed	5.56	###	5.55	###			77.6	77.6	0.0
1999-Jun-29 Tue	5.55	###	5.55	###	194,988	###	###	###	0.0
1999-Jun-28 Mon	5.51	5.55	5.5	5.55			###	###	###
1999-Jun-25 Fri	5.5	5.58	5.5	5.55	66,674	369,373	###	###	###
1999-Jun-24 Thu	###	5.5	###	5.5	166,044	456,621	87.4	87.4	0.4
1999-Jun-23 Wed	5.45	5.45	###	5.45			72.5	72.5	###
1999-Jun-22 Tue	###	5.5	###	5.47			85.4	85.4	###
1999-Jun-21 Mon	5.345	###	###	###			###	###	0.0
1999-Jun-18 Fri	###	###	###	###			###	###	0.0
1999-Jun-17 Thu	5.25	###	5.25	###	48,748	###	###	###	0.0
1999-Jun-16 Wed	5.25	###	5.2	###	31,644	82,274	###	###	0.0
1999-Jun-15 Tue	###	5.25	###	5.25	4,488	11,781	###	###	0.4
1999-Jun-11 Fri	5.21	5.21	###	###			###	###	0.0
1999-Jun-10 Thu	###	5.2	###	5.2			###	###	###
1999-Jun-09 Wed	###	###	###	###			77.9	77.9	0.0
1999-Jun-08 Tue	###	5.157	###	5.157			###	###	0.4
1999-Jun-07 Mon	###	###	###	###			74.8	74.8	0.0
1999-Jun-04 Fri	###	###	###	###	30,551	0	###	###	0.0
1999-Jun-03 Thu	###	###	###	###	26,244	0	###	###	0.0
1999-Jun-02 Wed	###	###	###	###	32,025	0	###	###	0.0
1999-Jun-01 Tue	###	###	5	###	10,842	###	###	###	0.0
1999-May-31 Mon	5.141	5.141	###	###			###	###	0.0
1999-May-28 Fri	###	###	###	###			81.7	81.7	0.0
1999-May-27 Thu	###	###	###	###	131,322	0	39.3	39.3	0.0
1999-May-26 Wed	###	###	###	###			###	###	0.0
1999-May-25 Tue	###	###	###	###			79.5	79.5	0.0
1999-May-24 Mon	###	###	###	###			###	###	0.0