(ENE) ENEVIS LIMITED Daily Prices Page 15

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

_{Currently Mon 26-Mar-16 04:46:04 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

(ENE) ENEVIS LIMITED Daily Prices Page 15...

TOC Company Info for ENE Limits

Company Details for (ENE) ENEVIS LIMITED

Listing Code	ENE
Listing Name	ENEVIS LIMITED
GICS Sector	Capital Goods
ISIN Name	ENERGY DEVELOPMENTS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ENE0

Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for ENE .. Tuesday 8th December 2020

ENE 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	14.75	16,913,458	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ENE Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>

End of day Prices (full format),

320 Days for (ENE) ENEVIS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2000-May-23 Tue	###	###	###	###	55,887	0	78.0	78.0	0.0
2000-May-22 Mon	###	###	###	###			34.3	34.3	0.0
2000-May-19 Fri	8.5	8.55	###	###			###	###	0.0
2000-May-18 Thu	8.75	8.85	###	###	118,358	###	24.1	24.1	0.0
2000-May-17 Wed	8.7	8.81	8.7	8.8	61,824	###	81.4	81.4	0.6
2000-May-16 Tue	8.841	8.85	8.8	8.8			###	###	0.6
2000-May-15 Mon	###	8.85	###	8.85	165,726	###	87.5	87.5	0.6
2000-May-12 Fri	###	###	###	###			89.4	89.4	0.0
2000-May-11 Thu	8.082	###	###	###	91,620	0	###	###	0.0
2000-May-10 Wed	###	###	###	###	77,378	0	###	###	0.0
2000-May-09 Tue	8.7	###	###	8.8			###	###	0.6
2000-May-08 Mon	###	###	8.8	8.85			###	###	0.6
2000-May-05 Fri	###	###	8.85	###	93,876	###	24.7	24.7	0.0
2000-May-04 Thu	###	9	###	###			###	###	0.0
2000-May-03 Wed	8.248	###	8.248	###			###	###	0.0
2000-May-02 Tue	###	8.25	###	8.25	323,841	1,335,844	89.1	89.1	###
2000-May-01 Mon	###	###	###	###			###	###	0.0
2000-Apr-28 Fri	###	8.55	###	###			28.8	28.8	0.0
2000-Apr-27 Thu	8.4	8.4	7.85	###	191,228	1,553,727	19.4	19.4	0.0
2000-Apr-26 Wed	8.8	###	###	###	189,282	0	15.4	15.4	0.0
2000-Apr-25 Tue	8.82	8.82	8.82	8.82	0				###
2000-Apr-24 Mon	8.82	8.82	8.82	8.82	0				###
2000-Apr-21 Fri	8.82	8.82	8.82	8.82	0				###
2000-Apr-20 Thu	###	###	8.76	8.82	24,923	###	29.4	29.4	###
2000-Apr-19 Wed	###	###	8.78	9			###	###	0.6
2000-Apr-18 Tue	9	9.5	8.7	9			69.5	69.5	0.6
2000-Apr-17 Mon	8.523	###	8	8.71			83.0	83.0	0.6
2000-Apr-14 Fri	###	9.55	###	9.5	203,147	970,026	###	###	0.7
2000-Apr-13 Thu	###	###	###	9.4	394,382	0	###	###	###
2000-Apr-12 Wed	###	###	###	###	241,276	0	17.8	17.8	0.0
2000-Apr-11 Tue	10.581	10.581	10.25	10.25	584,770	6,090,671	###	###	0.7
2000-Apr-07 Fri	###	###	###	###	412,887	0	66.3	66.3	0.0
2000-Apr-06 Thu	###	###	###	9.8	369,250	0	16.4	16.4	0.7
2000-Apr-05 Wed	###	###	###	10.2	877,140	0	17.4	17.4	0.7
2000-Apr-04 Tue	###	###	11.5	11.5	159,551	###	18.3	18.3	###
2000-Apr-03 Mon	12.52	12.52	###	12.5			46.8	46.8	0.9
2000-Mar-31 Fri	###	###	###	###			###	###	0.0
2000-Mar-30 Thu	12.8	12.85	###	###	192,652	1,237,789	###	###	0.0
2000-Mar-29 Wed	###	###	12.79	12.859			65.6	65.6	0.9
2000-Mar-28 Tue	###	###	12.78	12.828			29.5	29.5	###
2000-Mar-24 Fri	12.5	###	12.4	###	179,678	###	###	###	0.0
2000-Mar-23 Thu	###	###	###	12.5	144,684	0	85.6	85.6	0.9
2000-Mar-22 Wed	###	12.21	11.85	12.21	763,579	9,185,855	###	###	0.9
2000-Mar-21 Tue	12.5	12.5	11.8	###			15.5	15.5	0.0
2000-Mar-20 Mon	###	12.55	###	12.55	76,142	###	88.4	88.4	###
2000-Mar-17 Fri	12.2	12.2	11.88	###	556,072	###	43.6	43.6	0.0
2000-Mar-16 Thu	12.75	###	12.5	12.5			21.5	21.5	0.9
2000-Mar-15 Wed	12.85	12.85	12.71	12.78	81,120	###	41.2	41.2	0.9
2000-Mar-14 Tue	###	###	12.85	###			14.5	14.5	0.0
2000-Mar-13 Mon	###	###	###	13.25	164,181	0	68.4	68.4	###
2000-Mar-10 Fri	12.272	13.26	12.272	13.21			93.6	93.6	###
2000-Mar-09 Thu	###	12.687	###	12.687	107,881	684,343	###	###	###
2000-Mar-08 Wed	###	###	12.2	12.2	123,949	756,088	34.0	34.0	###
2000-Mar-07 Tue	###	###	###	###			###	###	0.0
2000-Mar-06 Mon	###	12.26	###	12.22			70.4	70.4	0.9
2000-Mar-03 Fri	###	###	11.83	###	136,024	804,581	###	###	0.0
2000-Mar-02 Thu	12.389	###	12.2	12.5	194,954	###	###	###	0.9
2000-Mar-01 Wed	###	12.5	###	12.4			###	###	0.9
2000-Feb-29 Tue	###	###	12.25	12.4			31.4	31.4	0.9
2000-Feb-28 Mon	###	12.5	###	12.5	175,654	###	81.5	81.5	0.9
2000-Feb-25 Fri	12.889	12.889	###	###			30.3	30.3	0.0
2000-Feb-24 Thu	###	###	12.75	12.85			40.8	40.8	0.9
2000-Feb-23 Wed	12.5	12.73	12.5	12.73			###	###	###
2000-Feb-22 Tue	###	12.5	###	12.4			72.9	72.9	0.9
2000-Feb-21 Mon	###	12.41	12.29	###			###	###	0.0
2000-Feb-18 Fri	###	###	###	12.5			###	###	0.9
2000-Feb-17 Thu	###	###	###	###			67.8	67.8	0.0
2000-Feb-16 Wed	###	###	###	###			4.9	4.9	0.0
2000-Feb-15 Tue	12.5	###	12.5	12.8			###	###	0.9
2000-Feb-14 Mon	###	12.5	###	12.5			###	###	0.9
2000-Feb-11 Fri	11.8	###	11.75	11.885			###	###	0.8
2000-Feb-10 Thu	###	###	###	11.7			23.8	23.8	0.8
2000-Feb-09 Wed	12.2	12.2	###	###	145,140	885,354	19.9	19.9	0.0
2000-Feb-08 Tue	###	###	11.8	12.2			###	###	###
2000-Feb-07 Mon	###	###	11.23	###			###	###	0.0
2000-Feb-04 Fri	###	11.24	10.88	11.2	333,629	###	###	###	0.8
2000-Feb-03 Thu	###	###	10.8	###	215,854	###	23.6	23.6	0.0
2000-Feb-02 Wed	10.8	11.2	10.8	###	179,488	###	82.6	82.6	0.0
2000-Feb-01 Tue	###	###	10.4	10.5	64,525	###	38.3	38.3	0.8
2000-Jan-31 Mon	10.4	###	10.25	###	63,256	324,187	###	###	0.0
2000-Jan-28 Fri	10.5	10.7	10.5	10.56			70.9	70.9	0.8
2000-Jan-27 Thu	10.852	10.86	###	10.5	106,648	###	###	###	0.8
2000-Jan-25 Tue	10.954	10.954	10.5	###			###	###	0.0
2000-Jan-24 Mon	###	###	###	###	239,340	0	72.6	72.6	0.0
2000-Jan-21 Fri	###	###	###	###			###	###	0.0
2000-Jan-20 Thu	###	###	###	###	627,257	0	87.5	87.5	0.0
2000-Jan-19 Wed	###	###	10.25	###	103,327	529,550	###	###	0.0
2000-Jan-18 Tue	9.846	###	9.846	###	138,640	682,524	###	###	0.0
2000-Jan-17 Mon	9.652	9.77	9.56	9.77	64,345	###	###	###	0.7
2000-Jan-14 Fri	###	9.7	9.54	9.55			###	###	0.7
2000-Jan-13 Thu	9.5	9.58	###	9.521			71.8	71.8	###
2000-Jan-12 Wed	###	###	###	9.27	62,540	0	###	###	0.7
2000-Jan-11 Tue	9.8	###	9.45	9.45	68,629	324,272	15.5	15.5	0.7
2000-Jan-10 Mon	9.78	###	9.7	9.7	29,851	144,777	28.9	28.9	0.7
2000-Jan-07 Fri	###	###	9.25	9.26	450,978	2,085,773	###	###	###
2000-Jan-06 Thu	###	###	9.7	9.7	1,125,258	###	40.1	40.1	0.7
2000-Jan-05 Wed	10.2	10.2	###	9.78	305,947	1,560,329	14.3	14.3	0.7
2000-Jan-04 Tue	###	###	###	10.42	61,550	0	###	###	0.7
1999-Dec-31 Fri	###	10.5	###	10.5	13,180	###	75.8	75.8	0.8
1999-Dec-30 Thu	###	10.5	###	10.5	13,180	###	75.8	75.8	0.8
1999-Dec-29 Wed	###	###	###	###			###	###	0.0
1999-Dec-28 Tue	10.7	10.7	10.5	###	15,888	###	22.9	22.9	0.0
1999-Dec-27 Mon	10.7	10.7	10.5	###	15,888	###	22.9	22.9	0.0
1999-Dec-24 Fri	10.7	10.7	10.5	###	15,888	###	22.9	22.9	0.0
1999-Dec-23 Thu	###	10.72	10.22	10.7			###	###	0.8
1999-Dec-22 Wed	10.7	10.71	###	###	212,776	###	###	###	0.0
1999-Dec-21 Tue	10.45	###	10.45	###			82.5	82.5	0.0
1999-Dec-20 Mon	###	###	10.25	10.45	41,548	###	###	###	###
1999-Dec-17 Fri	10.75	10.79	10.5	###			30.3	30.3	0.0
1999-Dec-16 Thu	10.25	###	10.25	###			###	###	0.0
1999-Dec-15 Wed	10.2	10.25	###	10.25	256,420	1,314,152	70.7	70.7	0.7
1999-Dec-14 Tue	###	###	###	10.25			83.6	83.6	0.7
1999-Dec-13 Mon	###	###	###	###	70,522	0	80.9	80.9	0.0
1999-Dec-10 Fri	10.23	10.25	###	10.25			###	###	0.7
1999-Dec-09 Thu	10.481	10.481	###	###			18.9	18.9	0.0
1999-Dec-08 Wed	10.644	10.644	10.4	10.49	136,420	###	###	###	###
1999-Dec-07 Tue	###	10.75	###	10.7			76.7	76.7	0.8
1999-Dec-06 Mon	###	###	10.51	###	408,755	###	85.7	85.7	0.0
1999-Dec-03 Fri	###	10.4	###	10.4	166,571	###	###	###	0.7
1999-Dec-02 Thu	###	10.5	###	###			69.4	69.4	0.0
1999-Dec-01 Wed	###	###	###	###	95,243	0	84.9	84.9	0.0
1999-Nov-30 Tue	9.45	9.7	9.4	###	352,654	3,367,845	###	###	0.0
1999-Nov-29 Mon	9.8	9.85	9.45	9.488			###	###	0.7
1999-Nov-26 Fri	9.45	###	9.45	9.85	282,446	1,334,557	###	###	###
1999-Nov-25 Thu	9.4	9.53	###	9.5	254,876	1,214,484	74.7	74.7	0.7
1999-Nov-24 Wed	9.45	9.45	###	9.4			###	###	###
1999-Nov-23 Tue	###	9.52	###	9.45			###	###	0.7
1999-Nov-22 Mon	9	###	9	###	101,153	455,188	78.1	78.1	0.0
1999-Nov-19 Fri	9.25	###	9	###			###	###	0.0
1999-Nov-18 Thu	###	9.2	###	###	262,778	1,208,778	66.3	66.3	0.0
1999-Nov-17 Wed	9.5	9.5	###	###	109,243	###	###	###	0.0
1999-Nov-16 Tue	###	9.5	###	###	152,982	###	###	###	0.0
1999-Nov-15 Mon	9	9.5	9	9.2			###	###	0.7
1999-Nov-12 Fri	8.7	###	8.7	8.8	453,546	1,972,925	69.5	69.5	0.6
1999-Nov-11 Thu	8.25	8.7	8.25	8.655	262,981	###	90.5	90.5	0.6
1999-Nov-10 Wed	7.972	8.5	###	8.2	183,740	###	###	###	0.6
1999-Nov-09 Tue	7.85	###	7.8	7.926	338,259	###	76.7	76.7	###
1999-Nov-08 Mon	7.8	7.85	7.76	7.85	171,081	1,335,287	80.3	80.3	###
1999-Nov-05 Fri	###	7.85	###	7.75			87.0	87.0	###
1999-Nov-04 Thu	###	###	7.51	7.51	135,279	507,972	###	###	###
1999-Nov-03 Wed	###	###	7.8	7.89	197,340	769,626	###	###	###
1999-Nov-02 Tue	###	7.8	###	7.7	61,784	240,957	###	###	0.6
1999-Nov-01 Mon	###	7.5	###	7.5			###	###	0.5
1999-Oct-29 Fri	###	###	7.26	7.26	61,140	###	###	###	0.5
1999-Oct-28 Thu	###	7.2	###	7.2	185,951	669,423	###	###	0.5
1999-Oct-27 Wed	7.25	7.25	###	7			8.1	8.1	0.5
1999-Oct-26 Tue	7.2	###	7.2	7.25			74.9	74.9	0.5
1999-Oct-25 Mon	7.2	###	###	###	53,287	0	###	###	0.0
1999-Oct-22 Fri	###	###	###	###			###	###	0.0
1999-Oct-21 Thu	7.2	7.4	###	###	161,423	###	19.5	19.5	0.0
1999-Oct-20 Wed	6.83	7.2	6.82	###			91.1	91.1	0.0
1999-Oct-19 Tue	6.7	6.8	###	6.7	279,681	###	###	###	0.5
1999-Oct-18 Mon	###	###	6.49	###	160,589	###	###	###	0.0
1999-Oct-15 Fri	7.326	7.326	###	###	89,555	###	###	###	0.0
1999-Oct-14 Thu	###	###	7	7.28			###	###	0.5
1999-Oct-13 Wed	7.648	7.648	###	###			###	###	0.0
1999-Oct-12 Tue	7.78	###	7.55	7.7	109,143	###	20.7	20.7	0.6
1999-Oct-11 Mon	###	8	###	7.741			###	###	0.6
1999-Oct-08 Fri	6.75	7.43	6.75	7.253			###	###	0.5
1999-Oct-07 Thu	6.25	6.8	6.25	6.7	1,006,849	6,569,689	95.5	95.5	0.5
1999-Oct-06 Wed	###	6.2	###	6.2	155,625	###	###	###	0.4
1999-Oct-05 Tue	###	###	###	###			74.1	74.1	0.0
1999-Oct-04 Mon	###	###	###	###			29.7	29.7	0.0
1999-Oct-01 Fri	###	###	###	###			###	###	0.0
1999-Sep-30 Thu	###	###	5.85	5.85			23.0	23.0	0.4
1999-Sep-29 Wed	6	###	###	###			###	###	0.0
1999-Sep-28 Tue	###	###	###	6.044			82.7	82.7	###
1999-Sep-27 Mon	###	###	###	###			68.9	68.9	0.0
1999-Sep-24 Fri	6	6	###	###			###	###	0.0
1999-Sep-23 Thu	###	###	6	###	24,489	###	###	###	0.0
1999-Sep-22 Wed	###	###	6	6	63,920	###	22.7	22.7	0.4
1999-Sep-21 Tue	5.989	###	###	###			88.7	88.7	0.0
1999-Sep-20 Mon	###	###	###	6			79.5	79.5	0.4
1999-Sep-17 Fri	5.88	###	5.75	###	41,744	###	79.7	79.7	0.0
1999-Sep-16 Thu	5.981	###	5.85	###			26.8	26.8	0.0
1999-Sep-15 Wed	6	6	5.85	###	34,676	205,455	###	###	0.0
1999-Sep-14 Tue	###	###	###	###	83,128	0	71.7	71.7	0.0
1999-Sep-13 Mon	###	###	###	6			28.8	28.8	0.4
1999-Sep-10 Fri	###	###	###	###			###	###	0.0
1999-Sep-09 Thu	6.25	6.4	###	###			12.7	12.7	0.0
1999-Sep-08 Wed	###	###	###	6.2			###	###	0.4
1999-Sep-07 Tue	###	###	6	###	96,487	###	###	###	0.0
1999-Sep-06 Mon	###	###	###	6			###	###	0.4
1999-Sep-03 Fri	5.743	###	5.55	###			###	###	0.0
1999-Sep-02 Thu	###	###	###	###			3.4	3.4	0.0
1999-Sep-01 Wed	6	6.25	###	6	159,440	498,250	###	###	0.4
1999-Aug-31 Tue	5.55	5.8	5.55	5.79			95.8	95.8	###
1999-Aug-30 Mon	5.45	###	5.4	###			90.9	90.9	0.0
1999-Aug-27 Fri	###	###	5.4	5.4	123,288	332,877	11.8	11.8	0.4
1999-Aug-26 Thu	5.2	###	5.2	5.53	362,522	942,557	97.0	97.0	###
1999-Aug-25 Wed	4.75	5.2	4.75	###			97.8	97.8	0.0
1999-Aug-24 Tue	###	4.75	###	4.75			###	###	###
1999-Aug-23 Mon	###	###	###	###	104,355	0	72.1	72.1	0.0
1999-Aug-20 Fri	4.55	4.55	4.5	4.52	78,142	###	###	###	0.3
1999-Aug-19 Thu	4.5	4.51	4.5	4.5			71.7	71.7	###
1999-Aug-18 Wed	4.5	4.5	4.48	4.5	44,151	###	67.2	67.2	###
1999-Aug-17 Tue	4.5	###	4.45	4.45	33,888	###	###	###	0.3
1999-Aug-16 Mon	4.45	4.5	4.45	4.47			69.0	69.0	###
1999-Aug-13 Fri	###	4.42	###	4.42			84.7	84.7	0.3
1999-Aug-12 Thu	4.45	4.5	###	###			###	###	0.0
1999-Aug-11 Wed	4.541	4.541	4.5	4.5			###	###	###
1999-Aug-10 Tue	4.55	4.55	4.54	4.54			###	###	0.3
1999-Aug-09 Mon	###	###	###	###			###	###	0.0
1999-Aug-06 Fri	4.7	4.7	###	###			31.9	31.9	0.0
1999-Aug-05 Thu	###	4.7	###	4.7			79.4	79.4	0.3
1999-Aug-04 Wed	###	4.72	###	###	148,343	350,089	20.2	20.2	0.0
1999-Aug-03 Tue	4.75	4.75	4.72	4.72			###	###	0.3
1999-Aug-02 Mon	4.76	4.8	4.72	4.72			32.1	32.1	0.3
1999-Jul-30 Fri	4.8	4.85	4.75	4.751			###	###	###
1999-Jul-29 Thu	###	###	4.84	4.88			###	###	0.3
1999-Jul-28 Wed	4.8	###	4.8	4.85			79.9	79.9	###
1999-Jul-27 Tue	###	###	4.85	4.85			###	###	###
1999-Jul-26 Mon	###	###	###	###			###	###	0.0
1999-Jul-23 Fri	###	###	4.85	###	20,676	###	24.6	24.6	0.0
1999-Jul-22 Thu	4.857	###	4.857	###			###	###	0.0
1999-Jul-21 Wed	4.7	4.85	4.7	4.85			90.6	90.6	###
1999-Jul-20 Tue	4.76	4.81	4.75	4.8			72.0	72.0	0.3
1999-Jul-19 Mon	###	###	4.75	4.75			11.9	11.9	###
1999-Jul-16 Fri	###	5	4.89	###			76.4	76.4	0.0
1999-Jul-15 Thu	4.8	4.89	4.8	4.883			###	###	0.3
1999-Jul-14 Wed	4.75	4.8	4.73	4.8	54,757	###	77.7	77.7	0.3
1999-Jul-13 Tue	4.75	4.8	4.73	4.73			30.7	30.7	0.3
1999-Jul-12 Mon	4.73	4.8	4.73	4.75			69.8	69.8	###
1999-Jul-09 Fri	4.8	4.8	4.7	4.73			24.8	24.8	0.3
1999-Jul-08 Thu	4.7	4.8	4.7	4.8	25,182	###	###	###	0.3
1999-Jul-07 Wed	4.74	4.86	4.7	4.8			81.2	81.2	0.3
1999-Jul-06 Tue	4.7	4.76	###	4.75			###	###	###
1999-Jul-05 Mon	###	4.75	###	###	130,040	308,845	69.1	69.1	0.0
1999-Jul-02 Fri	###	###	###	###			71.1	71.1	0.0
1999-Jul-01 Thu	###	###	4.55	###			67.4	67.4	0.0
1999-Jun-30 Wed	4.48	###	4.48	###	224,621	503,151	87.8	87.8	0.0
1999-Jun-29 Tue	4.45	4.45	###	4.4	45,878	102,078	###	###	0.3
1999-Jun-28 Mon	4.43	4.45	4.41	4.45	38,688	171,387	73.3	73.3	0.3
1999-Jun-25 Fri	4.45	4.45	4.4	4.4			23.4	23.4	0.3
1999-Jun-24 Thu	4.5	4.5	4.45	4.46			31.3	31.3	0.3
1999-Jun-23 Wed	4.5	4.5	4.45	4.5			72.5	72.5	###
1999-Jun-22 Tue	4.5	4.5	4.42	4.5	44,975	200,588	###	###	###
1999-Jun-21 Mon	4.41	4.55	4.4	4.55	31,451	140,743	###	###	0.3
1999-Jun-18 Fri	4.4	4.42	4.4	4.4			###	###	0.3
1999-Jun-17 Thu	###	4.42	###	4.4			86.4	86.4	0.3
1999-Jun-16 Wed	###	###	4.26	###	54,853	###	###	###	0.0
1999-Jun-15 Tue	###	###	4.26	4.26	3,050	###	###	###	0.3
1999-Jun-11 Fri	###	4.4	4.29	###			27.1	27.1	0.0
1999-Jun-10 Thu	4.4	4.4	###	###			###	###	0.0
1999-Jun-09 Wed	###	4.4	###	4.4			###	###	0.3
1999-Jun-08 Tue	4.5	4.5	4.4	4.4	39,981	###	###	###	0.3
1999-Jun-07 Mon	4.4	4.55	4.4	4.52	28,871	###	###	###	0.3
1999-Jun-04 Fri	4.25	4.4	4.2	4.4	31,453	135,247	89.9	89.9	0.3
1999-Jun-03 Thu	4.2	4.28	###	4.25	421,440	901,881	77.6	77.6	###
1999-Jun-02 Wed	###	###	4.2	4.2			15.1	15.1	###
1999-Jun-01 Tue	4.4	4.4	###	###	36,627	80,579	###	###	0.0
1999-May-31 Mon	4.55	4.55	4.4	4.4			###	###	0.3
1999-May-28 Fri	4.643	4.643	4.52	4.55			###	###	0.3
1999-May-27 Thu	4.79	4.8	###	###			20.7	20.7	0.0
1999-May-26 Wed	4.85	4.85	4.75	4.76			17.5	17.5	###
1999-May-25 Tue	4.5	###	4.5	###	163,448	367,758	97.3	97.3	0.0
1999-May-24 Mon	4.45	4.55	4.45	4.55	789,884	3,554,478	90.5	90.5	0.3
1999-May-21 Fri	4.421	4.5	###	4.45	261,787	589,020	76.2	76.2	0.3
1999-May-20 Thu	###	4.5	###	4.355	124,620	###	###	###	###
1999-May-19 Wed	4.45	###	###	###	592,656	0	###	###	0.0
1999-May-18 Tue	###	4.45	###	###	213,581	###	###	###	0.0
1999-May-17 Mon	4.125	###	###	###			###	###	0.0
1999-May-14 Fri	4.158	4.22	###	4.2	87,488	###	###	###	###
1999-May-13 Thu	###	###	###	###			83.0	83.0	0.0
1999-May-12 Wed	###	###	###	###	42,340	0	69.5	69.5	0.0
1999-May-11 Tue	###	###	###	###			86.0	86.0	0.0
1999-May-10 Mon	###	###	3.85	###			74.9	74.9	0.0
1999-May-07 Fri	###	4	3.85	###			41.2	41.2	0.0
1999-May-06 Thu	3.83	###	3.8	###			###	###	0.0
1999-May-05 Wed	3.86	3.86	3.75	3.75			13.4	13.4	0.3
1999-May-04 Tue	4	###	3.85	3.87			###	###	###
1999-May-03 Mon	###	###	###	###			73.9	73.9	0.0
1999-Apr-30 Fri	###	###	###	###	87,655	0	###	###	0.0
1999-Apr-29 Thu	###	###	###	###	46,650	0	###	###	0.0
1999-Apr-28 Wed	###	4.2	###	###	158,321	332,474	20.4	20.4	0.0
1999-Apr-27 Tue	4.22	4.29	###	###			19.2	19.2	0.0
1999-Apr-26 Mon	4.25	###	4.25	4.25			###	###	###
1999-Apr-23 Fri	4.188	4.4	4.188	###	143,143	614,656	88.6	88.6	0.0
1999-Apr-22 Thu	###	4.2	###	###	4,975	10,447	###	###	0.0
1999-Apr-21 Wed	4	###	###	###			###	###	0.0
1999-Apr-20 Tue	###	###	4	###	193,687	387,374	76.9	76.9	0.0
1999-Apr-19 Mon	4.042	###	4	4			23.6	23.6	0.3
1999-Apr-16 Fri	###	###	4	###	38,042	76,084	28.3	28.3	0.0
1999-Apr-15 Thu	###	###	3.8	###	113,454	###	86.2	86.2	0.0
1999-Apr-14 Wed	###	###	3.85	###			###	###	0.0
1999-Apr-13 Tue	###	###	4	4			8.6	8.6	0.3
1999-Apr-12 Mon	###	###	###	###	51,049	0	###	###	0.0
1999-Apr-09 Fri	4.5	4.5	###	###			8.0	8.0	0.0
1999-Apr-08 Thu	4.5	4.56	4.43	4.48			###	###	###
1999-Apr-07 Wed	###	4.48	###	4.46	475,849	###	89.1	89.1	0.3
1999-Apr-06 Tue	4.4	4.5	###	###			###	###	0.0
1999-Apr-01 Thu	###	4.25	###	4.25			97.7	97.7	###
1999-Mar-31 Wed	3.759	3.86	3.72	3.86	751,557	###	###	###	0.3
1999-Mar-30 Tue	###	3.8	###	3.8	229,022	435,141	92.4	92.4	###
1999-Mar-29 Mon	###	3.7	###	3.7	32,853	60,778	77.5	77.5	0.3
1999-Mar-26 Fri	###	3.74	###	###	115,041	215,126	###	###	0.0
1999-Mar-25 Thu	3.59	###	3.56	###	240,671	###	81.6	81.6	0.0
1999-Mar-24 Wed	3.53	3.59	3.53	3.58	172,120	612,747	###	###	0.3
1999-Mar-23 Tue	3.58	3.59	3.55	3.59	198,874	709,980	###	###	###
1999-Mar-22 Mon	3.55	3.59	3.55	3.59	96,229	###	###	###	###
1999-Mar-19 Fri	3.55	3.59	3.53	3.59			###	###	###
1999-Mar-18 Thu	###	###	3.55	3.58			###	###	0.3
1999-Mar-17 Wed	###	###	3.55	3.55			19.3	19.3	###
1999-Mar-16 Tue	###	###	###	###			74.7	74.7	0.0
1999-Mar-15 Mon	###	###	3.56	###	84,470	150,356	###	###	0.0
1999-Mar-12 Fri	3.51	###	3.51	###			91.6	91.6	0.0
1999-Mar-11 Thu	###	###	3.5	3.51			###	###	###
1999-Mar-10 Wed	###	###	3.55	###	25,552	45,354	###	###	0.0
1999-Mar-09 Tue	###	###	###	###	727,143	0	75.7	75.7	0.0
1999-Mar-08 Mon	###	###	3.57	###			26.6	26.6	0.0
1999-Mar-05 Fri	3.55	###	3.53	###			86.4	86.4	0.0
1999-Mar-04 Thu	3.55	3.57	3.5	3.55			77.2	77.2	###
1999-Mar-03 Wed	3.54	3.55	3.5	3.5			23.5	23.5	0.3
1999-Mar-02 Tue	3.55	###	3.5	3.55	72,346	###	76.8	76.8	###
1999-Mar-01 Mon	3.55	###	3.5	3.55			70.5	70.5	###
1999-Feb-26 Fri	3.51	###	3.5	###			###	###	0.0
1999-Feb-25 Thu	3.75	3.75	3.5	3.5			5.2	5.2	0.3
1999-Feb-24 Wed	###	3.75	3.58	3.75	113,355	415,446	92.1	92.1	0.3
1999-Feb-23 Tue	3.45	###	3.45	3.55			90.5	90.5	###
1999-Feb-22 Mon	3.41	3.45	3.41	3.45	61,989	212,622	79.4	79.4	###