(FFL) FOUNDERS FIRST LIMITED Daily Prices Page 3

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Fri 26-Mar-20 11:36:13 PM 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

(FFL) FOUNDERS FIRST LIMITED Daily Prices Page 3...

TOC Company Info for FFL Limits

Company Details for (FFL) FOUNDERS FIRST LIMITED

Listing Code	FFL
Listing Name	FOUNDERS FIRST LIMITED
GICS Sector	Food
ISIN Name	FREEDOM GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FFL8

Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for FFL .. Tuesday 10th November 2020

FFL is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	2.44	12,905,742	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FFL Bottom

<< Previous 1 2 3 4 Next >>

End of day Prices (full format),

600 Days for (FFL) FOUNDERS FIRST LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2001-Apr-18 Wed	###	###	###	###	2,670	0	###	###	0.0
2001-Apr-17 Tue	###	###	###	###			76.6	76.6	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###			###	###	0.0
2001-Apr-11 Wed	###	###	###	###			###	###	0.0
2001-Apr-10 Tue	###	###	###	###			30.0	30.0	0.0
2001-Apr-09 Mon	###	###	###	###			74.8	74.8	0.0
2001-Apr-06 Fri	###	###	###	###	46,227	0	72.8	72.8	0.0
2001-Apr-05 Thu	###	###	###	###	0				0.0
2001-Apr-04 Wed	###	###	###	###			###	###	0.0
2001-Apr-03 Tue	###	###	###	###			###	###	0.0
2001-Apr-02 Mon	###	###	###	###	29,353	0	68.2	68.2	0.0
2001-Mar-30 Fri	###	###	###	###			30.5	30.5	0.0
2001-Mar-29 Thu	###	###	###	###			###	###	0.0
2001-Mar-28 Wed	###	###	###	###	25,744	0	###	###	0.0
2001-Mar-27 Tue	###	###	###	###	2,983,849	0	28.9	28.9	0.0
2001-Mar-26 Mon	###	###	###	###			13.3	13.3	0.0
2001-Mar-23 Fri	###	###	###	###			75.5	75.5	0.0
2001-Mar-22 Thu	###	###	###	###			86.5	86.5	0.0
2001-Mar-21 Wed	###	###	###	###			73.0	73.0	0.0
2001-Mar-20 Tue	###	###	###	###	18,647	0	69.0	69.0	0.0
2001-Mar-19 Mon	###	###	###	###			79.1	79.1	0.0
2001-Mar-16 Fri	###	###	###	###			66.1	66.1	0.0
2001-Mar-15 Thu	###	###	###	###			38.0	38.0	0.0
2001-Mar-14 Wed	###	###	###	###			###	###	0.0
2001-Mar-13 Tue	###	###	###	###			18.5	18.5	0.0
2001-Mar-12 Mon	###	###	###	###	7,045	0	76.2	76.2	0.0
2001-Mar-09 Fri	###	###	###	###			79.7	79.7	0.0
2001-Mar-08 Thu	###	###	###	###			###	###	0.0
2001-Mar-07 Wed	###	###	###	###			###	###	0.0
2001-Mar-06 Tue	###	###	###	###	109,949	0	21.2	21.2	0.0
2001-Mar-05 Mon	###	###	###	###	264,345	0	###	###	0.0
2001-Mar-02 Fri	###	###	###	###	58,453	0	75.3	75.3	0.0
2001-Mar-01 Thu	###	###	###	###	43,647	0	70.5	70.5	0.0
2001-Feb-28 Wed	###	###	###	###	3,250	0	###	###	0.0
2001-Feb-27 Tue	###	###	###	###	31,750	0	###	###	0.0
2001-Feb-26 Mon	###	###	###	###	27,154	0	###	###	0.0
2001-Feb-23 Fri	###	###	###	###			68.9	68.9	0.0
2001-Feb-22 Thu	###	###	###	###			###	###	0.0
2001-Feb-21 Wed	###	###	###	###			23.4	23.4	0.0
2001-Feb-20 Tue	###	###	###	###			###	###	0.0
2001-Feb-19 Mon	###	###	###	###			###	###	0.0
2001-Feb-16 Fri	###	###	###	###	20,427	0	78.6	78.6	0.0
2001-Feb-15 Thu	###	###	###	###	51,970	0	32.7	32.7	0.0
2001-Feb-14 Wed	1.2	1.2	###	###	59,780	###	24.4	24.4	0.0
2001-Feb-13 Tue	###	###	###	###			###	###	0.0
2001-Feb-12 Mon	###	###	###	###	33,282	0	###	###	0.0
2001-Feb-09 Fri	###	###	###	###	641,122	0	###	###	0.0
2001-Feb-08 Thu	1.157	###	###	###	29,875	0	###	###	0.0
2001-Feb-07 Wed	###	###	###	###			89.2	89.2	0.0
2001-Feb-06 Tue	###	###	###	###			###	###	0.0
2001-Feb-05 Mon	###	###	###	###	17,382	0	###	###	0.0
2001-Feb-02 Fri	1.2	1.21	###	###	91,322	55,249	###	###	0.0
2001-Feb-01 Thu	1.24	1.24	1.2	1.2	125,550	153,171	###	###	0.1
2001-Jan-31 Wed	###	1.24	###	1.23			###	###	0.1
2001-Jan-30 Tue	###	###	###	###			###	###	0.0
2001-Jan-29 Mon	1.173	1.173	###	###			###	###	0.0
2001-Jan-25 Thu	###	###	###	###			###	###	0.0
2001-Jan-24 Wed	###	###	###	###	22,672	0	75.3	75.3	0.0
2001-Jan-23 Tue	###	###	###	###			###	###	0.0
2001-Jan-22 Mon	###	###	###	###	42,841	0	###	###	0.0
2001-Jan-19 Fri	###	###	###	###	35,976	0	23.3	23.3	0.0
2001-Jan-18 Thu	###	###	###	###	35,242	0	###	###	0.0
2001-Jan-17 Wed	###	###	###	###			###	###	0.0
2001-Jan-16 Tue	###	###	###	###			###	###	0.0
2001-Jan-15 Mon	1.123	1.123	###	###	36,027	20,229	42.0	42.0	0.0
2001-Jan-12 Fri	###	###	###	###	10,029	0	###	###	0.0
2001-Jan-11 Thu	###	###	###	###	26,745	0	21.7	21.7	0.0
2001-Jan-10 Wed	###	###	###	###	28,323	0	###	###	0.0
2001-Jan-09 Tue	###	###	###	###	341,059	0	77.0	77.0	0.0
2001-Jan-08 Mon	###	###	###	###			###	###	0.0
2001-Jan-05 Fri	###	###	###	###			###	###	0.0
2001-Jan-04 Thu	###	###	###	###			###	###	0.0
2001-Jan-03 Wed	###	###	###	###			###	###	0.0
2001-Jan-02 Tue	###	###	###	###			###	###	0.0
2001-Jan-01 Mon	###	###	###	###	27,481	0	###	###	0.0
2000-Dec-29 Fri	###	###	###	###	27,481	0	###	###	0.0
2000-Dec-28 Thu	###	###	###	###			23.9	23.9	0.0
2000-Dec-27 Wed	###	###	###	###			###	###	0.0
2000-Dec-26 Tue	1.121	1.121	###	###	39,157	21,947	###	###	0.0
2000-Dec-25 Mon	1.121	1.121	###	###	39,157	21,947	###	###	0.0
2000-Dec-22 Fri	1.121	1.121	###	###	39,157	21,947	###	###	0.0
2000-Dec-21 Thu	###	###	###	###	10,158	0	84.2	84.2	0.0
2000-Dec-20 Wed	###	###	###	###	40,549	0	###	###	0.0
2000-Dec-19 Tue	###	###	###	###	28,748	0	###	###	0.0
2000-Dec-15 Fri	1.26	1.27	1.25	1.26			80.1	80.1	###
2000-Dec-14 Thu	1.26	1.27	1.25	1.26	50,172	###	71.1	71.1	###
2000-Dec-13 Wed	1.242	1.25	1.23	1.25	79,059	###	###	###	###
2000-Dec-12 Tue	1.21	1.23	1.21	1.23	194,349	###	###	###	0.1
2000-Dec-11 Mon	1.21	1.21	1.21	1.21	11,327	###	###	###	###
2000-Dec-08 Fri	1.2	1.22	1.2	1.2	57,478	69,548	###	###	0.1
2000-Dec-07 Thu	###	1.2	###	###			68.4	68.4	0.0
2000-Dec-06 Wed	###	###	###	###	1,887,952	0	###	###	0.0
2000-Dec-05 Tue	###	###	###	###	199,822	0	80.7	80.7	0.0
2000-Dec-04 Mon	###	###	###	###			###	###	0.0
2000-Dec-01 Fri	###	###	###	###			###	###	0.0
2000-Nov-30 Thu	###	###	###	###	6,447	0	###	###	0.0
2000-Nov-29 Wed	###	###	###	###	10,387	0	29.0	29.0	0.0
2000-Nov-28 Tue	###	###	###	###			12.4	12.4	0.0
2000-Nov-27 Mon	###	###	###	###			###	###	0.0
2000-Nov-24 Fri	###	###	###	###	30,353	0	###	###	0.0
2000-Nov-23 Thu	###	###	###	###			###	###	0.0
2000-Nov-22 Wed	###	###	###	###	620,877	0	###	###	0.0
2000-Nov-21 Tue	1.2	1.2	###	###			###	###	0.0
2000-Nov-20 Mon	1.2	1.2	###	###	64,877	38,926	22.1	22.1	0.0
2000-Nov-17 Fri	###	1.23	###	###			23.0	23.0	0.0
2000-Nov-16 Thu	###	1.21	###	1.21			###	###	###
2000-Nov-15 Wed	###	1.2	###	###			79.7	79.7	0.0
2000-Nov-13 Mon	###	###	###	###	65,747	0	###	###	0.0
2000-Nov-10 Fri	###	###	###	###			###	###	0.0
2000-Nov-09 Thu	1.078	###	###	###	20,842	0	81.5	81.5	0.0
2000-Nov-08 Wed	###	###	###	###	22,647	0	24.5	24.5	0.0
2000-Nov-07 Tue	###	###	###	###	1,037,952	0	###	###	0.0
2000-Nov-06 Mon	###	###	###	###	12,952	0	###	###	0.0
2000-Nov-03 Fri	###	###	###	###	48,873	0	10.6	10.6	0.0
2000-Nov-02 Thu	###	###	###	###			###	###	0.0
2000-Nov-01 Wed	###	###	###	###	80,255	0	77.3	77.3	0.0
2000-Oct-31 Tue	###	###	###	###	47,855	0	31.7	31.7	0.0
2000-Oct-30 Mon	###	###	###	###	13,577	0	31.3	31.3	0.0
2000-Oct-27 Fri	###	###	###	###	35,252	0	###	###	0.0
2000-Oct-26 Thu	###	###	###	###			###	###	0.0
2000-Oct-25 Wed	###	###	###	###			###	###	0.0
2000-Oct-24 Tue	###	###	###	###	5,453	0	###	###	0.0
2000-Oct-23 Mon	###	###	###	###			85.6	85.6	0.0
2000-Oct-20 Fri	###	###	###	###			17.0	17.0	0.0
2000-Oct-19 Thu	###	###	###	###	2,311,489	0	###	###	0.0
2000-Oct-18 Wed	###	###	###	###			73.1	73.1	0.0
2000-Oct-17 Tue	###	###	###	###	2,528	0	###	###	0.0
2000-Oct-16 Mon	###	###	###	###			66.4	66.4	0.0
2000-Oct-13 Fri	###	###	###	###			###	###	0.0
2000-Oct-12 Thu	###	###	###	###			###	###	0.0
2000-Oct-11 Wed	###	###	###	###	49,549	0	78.2	78.2	0.0
2000-Oct-10 Tue	1.047	###	1.047	###			###	###	0.0
2000-Oct-09 Mon	###	###	###	###	122,256	0	###	###	0.0
2000-Oct-06 Fri	###	###	###	###	639,259	0	###	###	0.0
2000-Oct-05 Thu	###	###	###	###	6,275	0	17.9	17.9	0.0
2000-Oct-04 Wed	###	###	###	###	19,929	0	22.1	22.1	0.0
2000-Oct-03 Tue	###	###	###	###	5,847	0	###	###	0.0
2000-Oct-02 Mon	###	###	###	###			###	###	0.0
2000-Sep-29 Fri	###	###	###	###	95,920	0	###	###	0.0
2000-Sep-28 Thu	###	###	###	###			###	###	0.0
2000-Sep-27 Wed	###	###	###	###			77.2	77.2	0.0
2000-Sep-26 Tue	###	###	###	###			###	###	0.0
2000-Sep-25 Mon	###	###	###	###			67.2	67.2	0.0
2000-Sep-22 Fri	###	###	###	###			83.9	83.9	0.0
2000-Sep-21 Thu	###	###	###	###	6,727	0	###	###	0.0
2000-Sep-20 Wed	###	###	###	###			###	###	0.0
2000-Sep-19 Tue	###	###	###	###	2,752	0	41.7	41.7	0.0
2000-Sep-18 Mon	###	###	###	###			###	###	0.0
2000-Sep-15 Fri	###	###	###	###	11,126	0	###	###	0.0
2000-Sep-14 Thu	###	###	###	###			###	###	0.0
2000-Sep-13 Wed	###	###	###	###			###	###	0.0
2000-Sep-12 Tue	###	###	###	###			###	###	0.0
2000-Sep-11 Mon	###	###	###	###	37,125	0	###	###	0.0
2000-Sep-08 Fri	###	###	###	###	121,854	0	26.6	26.6	0.0
2000-Sep-07 Thu	###	###	###	###			75.6	75.6	0.0
2000-Sep-06 Wed	###	###	###	###			8.9	8.9	0.0
2000-Sep-05 Tue	###	###	###	###	447,186	0	30.6	30.6	0.0
2000-Sep-04 Mon	###	###	###	###			80.0	80.0	0.0
2000-Sep-01 Fri	###	###	###	###	346,448	0	72.6	72.6	0.0
2000-Aug-31 Thu	###	###	###	###	28,427	0	###	###	0.0
2000-Aug-30 Wed	###	###	###	###	463,929	0	###	###	0.0
2000-Aug-29 Tue	###	###	###	###	8,359	0	###	###	0.0
2000-Aug-28 Mon	###	###	###	###	39,679	0	74.7	74.7	0.0
2000-Aug-25 Fri	###	###	###	###	147,142	0	74.4	74.4	0.0
2000-Aug-24 Thu	###	###	###	###	66,754	0	###	###	0.0
2000-Aug-23 Wed	###	###	###	###			75.6	75.6	0.0
2000-Aug-22 Tue	###	###	###	###	303,487	0	68.8	68.8	0.0
2000-Aug-21 Mon	###	###	###	###	34,050	0	21.9	21.9	0.0
2000-Aug-18 Fri	###	###	###	###	41,346	0	19.8	19.8	0.0
2000-Aug-17 Thu	###	###	###	###	33,682	0	28.6	28.6	0.0
2000-Aug-16 Wed	###	###	###	###	375,388	0	###	###	0.0
2000-Aug-15 Tue	###	###	###	###	55,928	0	73.2	73.2	0.0
2000-Aug-14 Mon	###	###	###	###	111,654	0	###	###	0.0
2000-Aug-11 Fri	###	###	###	###	32,151	0	27.3	27.3	0.0
2000-Aug-10 Thu	###	###	###	###			26.4	26.4	0.0
2000-Aug-09 Wed	###	###	###	###	176,925	0	###	###	0.0
2000-Aug-08 Tue	###	###	###	###	53,576	0	77.5	77.5	0.0
2000-Aug-07 Mon	###	###	###	###			###	###	0.0
2000-Aug-04 Fri	###	###	###	###			72.0	72.0	0.0
2000-Aug-03 Thu	###	###	###	###			###	###	0.0
2000-Aug-02 Wed	###	###	###	###	146,547	0	91.5	91.5	0.0
2000-Aug-01 Tue	###	###	###	###			73.3	73.3	0.0
2000-Jul-31 Mon	###	###	###	###	109,225	0	###	###	0.0
2000-Jul-28 Fri	###	###	###	###	50,484	0	79.9	79.9	0.0
2000-Jul-27 Thu	###	###	###	###	227,878	0	###	###	0.0
2000-Jul-26 Wed	###	###	###	###			32.8	32.8	0.0
2000-Jul-25 Tue	###	###	###	###	155,080	0	76.4	76.4	0.0
2000-Jul-24 Mon	###	###	###	###	336,585	0	30.8	30.8	0.0
2000-Jul-21 Fri	###	###	###	1.141	56,549	0	###	###	###
2000-Jul-20 Thu	###	###	###	###	2,129,624	0	30.5	30.5	0.0
2000-Jul-19 Wed	###	1.142	###	1.142	88,857	###	###	###	###
2000-Jul-18 Tue	###	###	###	###	80,473	0	70.5	70.5	0.0
2000-Jul-17 Mon	###	###	###	###			###	###	0.0
2000-Jul-14 Fri	###	###	###	###	93,145	0	###	###	0.0
2000-Jul-13 Thu	###	###	###	###	47,286	0	###	###	0.0
2000-Jul-12 Wed	###	1.2	###	1.2	55,183	###	73.9	73.9	0.1
2000-Jul-11 Tue	1.22	1.22	###	###			12.2	12.2	0.0
2000-Jul-10 Mon	1.24	1.25	1.21	1.21	64,177	###	###	###	###
2000-Jul-07 Fri	###	###	###	1.21	320,881	0	34.1	34.1	###
2000-Jul-06 Thu	###	###	###	###	2,024,254	0	###	###	0.0
2000-Jul-05 Wed	###	###	###	###			59.8	59.8	0.0
2000-Jul-04 Tue	###	###	###	###			20.2	20.2	0.0
2000-Jul-03 Mon	###	###	###	###	340,449	0	###	###	0.0
2000-Jun-30 Fri	###	###	###	###			55.5	55.5	0.0
2000-Jun-29 Thu	###	###	###	###			###	###	0.0
2000-Jun-28 Wed	###	###	###	###	106,959	0	###	###	0.0
2000-Jun-27 Tue	###	###	###	###	93,640	0	###	###	0.0
2000-Jun-26 Mon	###	###	###	###	737,558	0	###	###	0.0
2000-Jun-23 Fri	1.157	###	###	###			###	###	0.0
2000-Jun-22 Thu	###	1.2	###	###			###	###	0.0
2000-Jun-21 Wed	###	1.23	###	###	84,824	###	21.9	21.9	0.0
2000-Jun-20 Tue	1.252	1.28	1.22	1.22	332,774	###	###	###	0.1
2000-Jun-19 Mon	###	1.25	###	1.22	816,258	###	###	###	0.1
2000-Jun-16 Fri	###	###	###	###	1,987,674	0	79.5	79.5	0.0
2000-Jun-15 Thu	1.129	###	1.129	###			###	###	0.0
2000-Jun-14 Wed	###	###	###	###			86.9	86.9	0.0
2000-Jun-13 Tue	###	###	###	###			###	###	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	###	###	###			###	###	0.0
2000-Jun-07 Wed	###	###	###	###			25.1	25.1	0.0
2000-Jun-06 Tue	###	###	###	###	75,486	0	10.2	10.2	0.0
2000-Jun-05 Mon	1.051	###	###	###			###	###	0.0
2000-Jun-02 Fri	###	###	###	###			15.8	15.8	0.0
2000-Jun-01 Thu	###	###	###	###			###	###	0.0
2000-May-31 Wed	###	###	###	###	38,450	0	###	###	0.0
2000-May-30 Tue	###	###	###	###	24,076	0	###	###	0.0
2000-May-29 Mon	###	###	###	###	42,486	0	23.5	23.5	0.0
2000-May-26 Fri	###	###	###	###			68.9	68.9	0.0
2000-May-25 Thu	###	###	###	###	222,488	0	###	###	0.0
2000-May-24 Wed	###	###	###	###			###	###	0.0
2000-May-23 Tue	###	###	###	###			16.9	16.9	0.0
2000-May-22 Mon	###	###	###	###	186,645	0	###	###	0.0
2000-May-19 Fri	###	###	###	###			###	###	0.0
2000-May-18 Thu	###	###	###	###	339,482	0	72.9	72.9	0.0
2000-May-17 Wed	###	###	###	###	60,778	0	11.6	11.6	0.0
2000-May-16 Tue	###	###	###	###	516,841	0	8.2	8.2	0.0
2000-May-15 Mon	###	###	###	###			30.2	30.2	0.0
2000-May-12 Fri	1.22	1.22	###	###	141,571	86,358	12.4	12.4	0.0
2000-May-11 Thu	1.23	###	###	1.24			###	###	0.1
2000-May-10 Wed	1.45	1.45	###	###	37,351	27,079	16.5	16.5	0.0
2000-May-09 Tue	1.5	1.5	1.48	1.48			###	###	0.1
2000-May-08 Mon	1.5	1.5	1.5	1.5	17,950	26,925	###	###	0.1
2000-May-05 Fri	1.51	1.53	1.51	1.53	28,980	44,049	###	###	###
2000-May-04 Thu	1.52	1.53	1.52	1.53			75.5	75.5	###
2000-May-03 Wed	1.53	1.53	1.53	1.53			###	###	###
2000-May-02 Tue	1.53	1.53	1.53	1.53			###	###	###
2000-May-01 Mon	###	1.53	###	1.53			85.4	85.4	###
2000-Apr-28 Fri	1.58	1.58	1.58	1.58	43,057	###	62.4	62.4	0.1
2000-Apr-27 Thu	1.55	###	1.55	1.58	105,786	81,984	###	###	0.1
2000-Apr-26 Wed	1.55	1.55	1.55	1.55	224,981	348,720	73.5	73.5	###
2000-Apr-25 Tue	1.55	1.55	1.55	1.55	0				###
2000-Apr-24 Mon	1.55	1.55	1.55	1.55	0				###
2000-Apr-21 Fri	1.55	1.55	1.55	1.55	0				###
2000-Apr-20 Thu	1.55	1.55	1.54	1.55			###	###	###
2000-Apr-19 Wed	###	###	1.5	1.54			###	###	###
2000-Apr-18 Tue	###	###	1.55	###			69.5	69.5	0.0
2000-Apr-17 Mon	1.59	###	1.55	###	87,352	###	###	###	0.0
2000-Apr-14 Fri	###	###	###	###			###	###	0.0
2000-Apr-13 Thu	###	###	###	###			###	###	0.0
2000-Apr-12 Wed	1.58	###	1.58	###	145,927	115,282	###	###	0.0
2000-Apr-11 Tue	1.55	1.58	1.51	1.58			###	###	0.1
2000-Apr-07 Fri	###	###	1.58	1.58	66,278	52,359	###	###	0.1
2000-Apr-06 Thu	###	###	1.47	###	18,045	###	###	###	0.0
2000-Apr-05 Wed	1.42	1.47	1.42	1.46			91.7	91.7	0.1
2000-Apr-04 Tue	1.42	1.46	1.41	1.41			###	###	###
2000-Apr-03 Mon	1.47	1.47	1.4	1.4			###	###	###
2000-Mar-31 Fri	1.429	1.47	###	1.4	760,948	###	28.6	28.6	###
2000-Mar-30 Thu	1.28	1.43	1.28	1.43	575,374	###	###	###	0.1
2000-Mar-29 Wed	###	###	###	###	112,352	0	6.3	6.3	0.0
2000-Mar-28 Tue	1.46	1.47	###	###			###	###	0.0
2000-Mar-24 Fri	###	###	###	###			68.0	68.0	0.0
2000-Mar-23 Thu	###	###	###	###			###	###	0.0
2000-Mar-22 Wed	###	###	###	###	68,376	0	25.5	25.5	0.0
2000-Mar-21 Tue	###	###	###	###			71.7	71.7	0.0
2000-Mar-20 Mon	###	###	###	###			72.1	72.1	0.0
2000-Mar-17 Fri	1.671	1.671	###	###			###	###	0.0
2000-Mar-16 Thu	###	###	###	###	18,655	0	###	###	0.0
2000-Mar-15 Wed	###	###	###	###			###	###	0.0
2000-Mar-14 Tue	###	###	###	###			8.9	8.9	0.0
2000-Mar-13 Mon	1.7	1.7	###	###			31.6	31.6	0.0
2000-Mar-10 Fri	1.7	1.7	###	###			9.4	9.4	0.0
2000-Mar-09 Thu	1.7	1.73	1.7	1.7			###	###	###
2000-Mar-08 Wed	1.53	1.76	1.53	1.76	42,157	69,348	97.6	97.6	0.1
2000-Mar-07 Tue	###	###	1.59	###	135,679	###	28.3	28.3	0.0
2000-Mar-06 Mon	1.7	1.7	###	###	62,621	53,227	14.9	14.9	0.0
2000-Mar-03 Fri	1.75	1.75	###	1.7			###	###	###
2000-Mar-02 Thu	1.79	1.8	1.75	1.75			24.8	24.8	0.1
2000-Mar-01 Wed	1.82	1.82	1.75	1.8	24,920	44,482	###	###	0.1
2000-Feb-29 Tue	1.84	1.87	1.82	1.87	51,556	95,120	###	###	###
2000-Feb-28 Mon	###	###	1.82	1.86			###	###	0.1
2000-Feb-25 Fri	1.86	1.86	1.83	1.83			###	###	###
2000-Feb-24 Thu	1.883	1.883	1.86	1.86			34.7	34.7	0.1
2000-Feb-23 Wed	1.89	1.89	1.85	1.85			23.5	23.5	0.1
2000-Feb-22 Tue	###	###	1.89	1.89			42.6	42.6	###
2000-Feb-21 Mon	###	###	1.85	###			65.0	65.0	0.0
2000-Feb-18 Fri	###	###	###	###	8,229	0	###	###	0.0
2000-Feb-17 Thu	###	###	###	###	114,388	0	###	###	0.0
2000-Feb-16 Wed	###	###	###	###	40,051	0	36.8	36.8	0.0
2000-Feb-15 Tue	2	2	###	###			27.4	27.4	0.0
2000-Feb-14 Mon	###	###	2	###			68.1	68.1	0.0
2000-Feb-11 Fri	###	###	2	###			###	###	0.0
2000-Feb-10 Thu	###	###	2	2			11.3	11.3	0.1
2000-Feb-09 Wed	###	###	###	###	6,987	0	77.9	77.9	0.0
2000-Feb-08 Tue	2.053	2.053	2	###			44.5	44.5	0.0
2000-Feb-07 Mon	###	###	2	2			19.1	19.1	0.1
2000-Feb-04 Fri	###	###	###	###			###	###	0.0
2000-Feb-03 Thu	###	###	###	###	681,247	0	###	###	0.0
2000-Feb-02 Wed	###	###	###	###	143,873	0	90.4	90.4	0.0
2000-Feb-01 Tue	###	###	###	2	155,257	0	###	###	0.1
2000-Jan-31 Mon	###	###	###	###	70,273	0	66.2	66.2	0.0
2000-Jan-28 Fri	###	###	###	###			74.7	74.7	0.0
2000-Jan-27 Thu	###	###	###	###			###	###	0.0
2000-Jan-25 Tue	1.87	###	1.87	###	86,956	###	###	###	0.0
2000-Jan-24 Mon	###	###	1.8	###	30,188	###	###	###	0.0
2000-Jan-21 Fri	###	###	###	###	2,820	0	63.2	63.2	0.0
2000-Jan-20 Thu	###	###	###	###	29,420	0	###	###	0.0
2000-Jan-19 Wed	1.89	###	1.89	###	31,471	29,740	85.4	85.4	0.0
2000-Jan-18 Tue	###	###	1.88	###	33,374	31,371	82.4	82.4	0.0
2000-Jan-17 Mon	1.87	###	1.87	1.88			73.6	73.6	0.1
2000-Jan-14 Fri	1.87	1.87	1.87	1.87	36,342	67,959	65.4	65.4	###
2000-Jan-13 Thu	1.85	1.85	1.85	1.85	202,780	375,143	71.1	71.1	0.1
2000-Jan-12 Wed	1.83	1.86	1.82	1.85			74.1	74.1	0.1
2000-Jan-11 Tue	1.89	1.89	1.87	1.88			40.4	40.4	0.1
2000-Jan-10 Mon	###	###	1.88	1.89			###	###	###
2000-Jan-07 Fri	###	###	1.87	###	32,557	30,440	###	###	0.0
2000-Jan-06 Thu	###	###	###	###	34,778	0	###	###	0.0
2000-Jan-05 Wed	1.88	###	1.88	###	13,989	13,149	###	###	0.0
2000-Jan-04 Tue	###	###	1.82	###			70.4	70.4	0.0
1999-Dec-31 Fri	1.88	1.88	1.85	1.86			###	###	0.1
1999-Dec-30 Thu	1.88	1.88	1.85	1.86			###	###	0.1
1999-Dec-29 Wed	###	###	1.86	1.86	8,921	###	13.5	13.5	0.1
1999-Dec-28 Tue	###	###	###	###	4,380	0	###	###	0.0
1999-Dec-27 Mon	###	###	###	###	4,380	0	###	###	0.0
1999-Dec-24 Fri	###	###	###	###	4,380	0	###	###	0.0
1999-Dec-23 Thu	###	###	###	###	10,488	0	74.6	74.6	0.0
1999-Dec-22 Wed	1.945	1.945	1.79	1.79	3,322	###	1.5	1.5	0.1
1999-Dec-21 Tue	###	###	###	###	48,422	0	72.9	72.9	0.0
1999-Dec-20 Mon	###	###	###	###	86,142	0	78.2	78.2	0.0
1999-Dec-17 Fri	###	###	###	###	43,345	0	75.9	75.9	0.0
1999-Dec-16 Thu	1.85	###	1.85	###	41,080	###	###	###	0.0
1999-Dec-15 Wed	1.75	1.85	1.75	1.85	32,124	57,823	###	###	0.1
1999-Dec-14 Tue	1.8	1.87	1.74	1.74			15.1	15.1	0.1
1999-Dec-13 Mon	1.79	1.79	1.79	1.79			###	###	0.1
1999-Dec-10 Fri	1.848	1.89	1.848	1.85			70.5	70.5	0.1
1999-Dec-08 Wed	###	###	1.89	1.89	74,778	###	###	###	###
1999-Dec-07 Tue	###	###	1.88	1.89			37.6	37.6	###
1999-Dec-06 Mon	###	1.87	1.85	1.87	100,581	187,080	###	###	###
1999-Dec-03 Fri	1.85	1.87	1.85	1.87			###	###	###
1999-Dec-02 Thu	1.85	1.85	1.8	1.85			68.2	68.2	0.1
1999-Dec-01 Wed	1.82	1.85	1.8	1.85	302,444	###	###	###	0.1
1999-Nov-30 Tue	1.82	1.82	1.78	1.82			###	###	###
1999-Nov-29 Mon	1.87	1.87	1.82	1.82	28,450	###	17.5	17.5	###
1999-Nov-26 Fri	1.87	1.87	1.8	1.85	41,050	75,326	###	###	0.1
1999-Nov-25 Thu	1.88	1.89	1.83	1.83	61,878	###	15.8	15.8	###
1999-Nov-24 Wed	1.89	1.89	1.88	1.88	104,145	###	###	###	0.1
1999-Nov-23 Tue	1.89	###	1.89	1.89	169,182	159,876	69.3	69.3	###
1999-Nov-22 Mon	###	###	1.8	###	76,973	69,275	###	###	0.0
1999-Nov-19 Fri	1.885	1.885	1.78	1.8	2,412,684	4,421,243	###	###	0.1
1999-Nov-18 Thu	###	###	1.85	1.85	324,647	###	###	###	0.1
1999-Nov-17 Wed	###	###	###	###	235,624	0	11.4	11.4	0.0
1999-Nov-16 Tue	2	2	###	###			###	###	0.0
1999-Nov-15 Mon	###	2	###	###	44,784	44,784	26.0	26.0	0.0
1999-Nov-12 Fri	###	###	###	###	60,557	0	7.0	7.0	0.0
1999-Nov-11 Thu	###	###	###	###	115,244	0	###	###	0.0
1999-Nov-10 Wed	2	###	2	2	293,828	293,828	###	###	0.1
1999-Nov-09 Tue	1.88	###	1.88	###			###	###	0.0
1999-Nov-08 Mon	1.85	1.88	1.85	1.87			###	###	###
1999-Nov-05 Fri	1.87	1.87	1.85	1.87			73.2	73.2	###
1999-Nov-04 Thu	1.82	1.89	1.82	1.89			92.0	92.0	###
1999-Nov-03 Wed	1.83	1.83	1.78	1.82	13,924	###	###	###	###
1999-Nov-02 Tue	1.82	1.83	1.82	1.83			75.0	75.0	###
1999-Nov-01 Mon	1.82	1.82	1.82	1.82			###	###	###
1999-Oct-29 Fri	1.8	1.82	1.75	1.82			80.6	80.6	###
1999-Oct-28 Thu	1.8	1.82	1.8	1.82	42,688	###	72.9	72.9	###
1999-Oct-27 Wed	1.79	1.8	1.77	1.8			74.3	74.3	0.1
1999-Oct-26 Tue	1.75	1.8	1.75	1.8	216,628	###	88.5	88.5	0.1
1999-Oct-25 Mon	###	1.8	###	1.8	33,081	29,772	95.1	95.1	0.1
1999-Oct-22 Fri	1.85	1.85	1.83	1.83			###	###	###
1999-Oct-21 Thu	1.83	1.85	1.83	1.85	14,075	###	###	###	0.1
1999-Oct-20 Wed	1.83	1.85	1.83	1.84	46,325	###	68.2	68.2	###
1999-Oct-19 Tue	1.8	1.83	1.79	1.83	233,377	###	86.9	86.9	###
1999-Oct-18 Mon	1.77	1.81	1.77	1.81			92.0	92.0	###
1999-Oct-15 Fri	###	###	1.8	1.81			###	###	###
1999-Oct-14 Thu	1.749	1.8	1.749	1.8			###	###	0.1
1999-Oct-13 Wed	1.8	1.8	1.8	1.8	68,821	123,877	###	###	0.1
1999-Oct-12 Tue	1.8	1.87	1.8	1.85	60,473	###	87.0	87.0	0.1
1999-Oct-11 Mon	1.77	1.8	1.75	1.8			###	###	0.1
1999-Oct-08 Fri	1.7	1.77	1.7	1.77	80,847	###	91.9	91.9	###
1999-Oct-07 Thu	1.7	1.72	1.7	1.7			70.4	70.4	###
1999-Oct-06 Wed	###	###	1.59	###	146,671	###	89.8	89.8	0.0
1999-Oct-05 Tue	###	###	###	###	6,184	0	72.5	72.5	0.0
1999-Oct-04 Mon	###	###	###	###			73.0	73.0	0.0
1999-Oct-01 Fri	###	###	###	###			###	###	0.0
1999-Sep-30 Thu	###	###	###	1.641	54,484	0	###	###	0.1
1999-Sep-29 Wed	###	###	###	###			###	###	0.0
1999-Sep-28 Tue	###	###	###	###			70.2	70.2	0.0
1999-Sep-27 Mon	###	###	###	###			29.2	29.2	0.0
1999-Sep-24 Fri	###	###	###	###	1,159	0	###	###	0.0
1999-Sep-23 Thu	1.7	1.7	###	1.7	66,844	###	###	###	###
1999-Sep-22 Wed	1.73	1.73	1.7	1.7			###	###	###
1999-Sep-21 Tue	1.74	1.75	1.73	1.73			32.6	32.6	###
1999-Sep-20 Mon	1.7	1.7	###	###			###	###	0.0
1999-Sep-17 Fri	1.74	1.74	###	###			###	###	0.0
1999-Sep-16 Thu	1.74	1.74	###	###			###	###	0.0
1999-Sep-15 Wed	1.72	1.73	###	1.73			###	###	###
1999-Sep-14 Tue	1.76	1.76	1.74	1.74	169,283	296,245	###	###	0.1
1999-Sep-13 Mon	1.76	1.76	1.76	1.76			74.1	74.1	0.1
1999-Sep-10 Fri	1.79	1.8	1.76	1.8			###	###	0.1
1999-Sep-09 Thu	1.78	1.78	1.77	1.78	36,045	63,979	67.2	67.2	0.1
1999-Sep-08 Wed	1.78	1.8	1.76	1.8			###	###	0.1
1999-Sep-07 Tue	1.8	1.8	1.78	1.8	20,029	35,851	###	###	0.1
1999-Sep-06 Mon	1.8	1.83	1.8	1.83			86.6	86.6	###
1999-Sep-03 Fri	1.78	1.78	1.78	1.78			###	###	0.1
1999-Sep-02 Thu	1.8	1.8	1.78	1.78			24.9	24.9	0.1
1999-Sep-01 Wed	1.8	1.8	1.78	1.8			###	###	0.1
1999-Aug-31 Tue	1.77	1.82	1.77	1.8	68,347	122,682	###	###	0.1
1999-Aug-30 Mon	1.8	1.8	1.74	1.8			73.2	73.2	0.1
1999-Aug-27 Fri	1.8	1.83	1.8	1.83			###	###	###
1999-Aug-26 Thu	###	###	1.8	1.8			###	###	0.1
1999-Aug-24 Tue	1.83	1.85	1.8	1.8	32,429	59,182	24.5	24.5	0.1
1999-Aug-23 Mon	1.78	1.79	1.78	1.79			69.2	69.2	0.1
1999-Aug-20 Fri	###	###	1.8	1.8	32,924	###	###	###	0.1
1999-Aug-19 Thu	1.78	1.83	1.78	1.83			###	###	###
1999-Aug-18 Wed	1.8	1.8	1.75	1.781			22.3	22.3	0.1
1999-Aug-17 Tue	1.75	1.8	1.75	1.8			94.7	94.7	0.1
1999-Aug-16 Mon	###	###	1.75	1.75	21,744	19,026	###	###	0.1
1999-Aug-13 Fri	1.84	1.85	1.8	1.8			###	###	0.1
1999-Aug-12 Thu	###	1.85	###	1.85			###	###	0.1
1999-Aug-11 Wed	1.78	1.8	1.78	1.8	37,444	67,024	###	###	0.1
1999-Aug-10 Tue	1.85	1.85	1.8	1.82			27.2	27.2	###
1999-Aug-09 Mon	1.85	1.85	1.82	1.82			###	###	###
1999-Aug-06 Fri	###	###	1.85	1.85			16.2	16.2	0.1
1999-Aug-05 Thu	1.88	###	1.88	###			###	###	0.0
1999-Aug-04 Wed	###	###	1.89	1.89			###	###	###
1999-Aug-03 Tue	1.89	###	1.89	###	94,687	89,479	###	###	0.0
1999-Aug-02 Mon	###	###	1.89	1.89			###	###	###
1999-Jul-30 Fri	###	###	###	###			###	###	0.0
1999-Jul-29 Thu	1.89	###	1.89	###	11,629	10,989	78.1	78.1	0.0
1999-Jul-28 Wed	1.85	###	1.85	###			90.9	90.9	0.0
1999-Jul-27 Tue	1.85	1.85	1.85	1.85			###	###	0.1
1999-Jul-26 Mon	###	###	1.85	1.85			13.3	13.3	0.1
1999-Jul-23 Fri	###	###	###	###	13,050	0	###	###	0.0
1999-Jul-22 Thu	###	###	###	###	382,751	0	80.8	80.8	0.0
1999-Jul-21 Wed	1.86	###	1.86	###	90,854	###	###	###	0.0
1999-Jul-20 Tue	1.86	1.88	1.81	1.85	361,349	666,688	###	###	0.1
1999-Jul-19 Mon	###	###	1.88	1.88			###	###	0.1
1999-Jul-16 Fri	###	###	1.89	###			###	###	0.0
1999-Jul-15 Thu	###	###	1.88	###	60,082	56,477	###	###	0.0
1999-Jul-14 Wed	###	###	1.87	###			###	###	0.0
1999-Jul-13 Tue	###	###	###	###			84.5	84.5	0.0
1999-Jul-12 Mon	###	###	1.85	###	26,570	24,577	65.7	65.7	0.0
1999-Jul-09 Fri	###	###	1.89	###			73.2	73.2	0.0
1999-Jul-08 Thu	###	###	###	###	35,941	0	73.8	73.8	0.0
1999-Jul-07 Wed	1.84	###	1.84	###	104,629	96,258	###	###	0.0
1999-Jul-06 Tue	1.77	1.84	1.77	1.84	5,089,476	###	###	###	###
1999-Jul-05 Mon	1.83	1.83	1.75	1.77			###	###	###
1999-Jul-02 Fri	1.8	1.8	1.76	1.8	24,589	###	###	###	0.1
1999-Jul-01 Thu	1.8	1.84	1.79	1.8	37,488	68,040	67.4	67.4	0.1
1999-Jun-30 Wed	1.74	1.78	1.73	1.78	85,250	###	###	###	0.1
1999-Jun-29 Tue	1.78	1.78	1.72	1.72	70,548	123,459	12.4	12.4	0.1
1999-Jun-28 Mon	###	###	1.79	1.79	20,189	###	###	###	0.1
1999-Jun-25 Fri	###	###	1.8	1.83			###	###	###
1999-Jun-24 Thu	1.85	1.85	1.75	1.84			33.3	33.3	###
1999-Jun-23 Wed	1.82	1.85	1.82	1.83			###	###	###
1999-Jun-22 Tue	1.78	1.82	1.75	1.82			###	###	###
1999-Jun-21 Mon	1.75	1.75	1.71	1.75	16,124	###	###	###	0.1
1999-Jun-18 Fri	1.77	1.8	1.71	1.8			###	###	0.1
1999-Jun-17 Thu	1.74	1.74	1.7	1.72	32,275	###	###	###	0.1
1999-Jun-16 Wed	1.78	1.78	1.76	1.76			###	###	0.1
1999-Jun-15 Tue	1.77	1.79	1.77	1.78			###	###	0.1
1999-Jun-11 Fri	1.81	1.81	1.78	1.79			27.4	27.4	0.1
1999-Jun-10 Thu	1.8	1.84	1.8	1.8	82,523	###	75.3	75.3	0.1
1999-Jun-09 Wed	1.8	1.8	1.76	1.8			###	###	0.1
1999-Jun-08 Tue	###	1.8	###	1.8	15,822	###	98.5	98.5	0.1
1999-Jun-07 Mon	###	###	###	###			74.8	74.8	0.0
1999-Jun-04 Fri	###	###	###	###			21.6	21.6	0.0
1999-Jun-03 Thu	###	###	###	###	78,726	0	###	###	0.0
1999-Jun-02 Wed	###	###	###	###	45,251	0	20.9	20.9	0.0
1999-Jun-01 Tue	1.641	###	###	###			###	###	0.0
1999-May-31 Mon	###	###	###	###	31,359	0	74.2	74.2	0.0
1999-May-28 Fri	###	###	###	###	62,873	0	28.4	28.4	0.0
1999-May-27 Thu	1.72	1.72	###	###			20.5	20.5	0.0
1999-May-26 Wed	###	###	1.71	1.72			###	###	0.1
1999-May-25 Tue	1.72	1.74	1.72	1.72	41,283	###	72.3	72.3	0.1
1999-May-24 Mon	###	###	1.7	1.72			###	###	0.1
1999-May-21 Fri	1.73	1.73	1.71	1.72	37,484	64,472	27.4	27.4	0.1
1999-May-20 Thu	1.728	1.75	1.72	1.73			###	###	###
1999-May-19 Wed	1.85	1.85	1.76	1.76	89,487	161,524	8.6	8.6	0.1
1999-May-18 Tue	1.89	1.89	1.84	1.85			###	###	0.1
1999-May-17 Mon	###	###	1.86	1.89			33.3	33.3	###
1999-May-14 Fri	###	###	1.85	1.88	35,755	33,073	###	###	0.1
1999-May-13 Thu	###	###	###	###			19.1	19.1	0.0
1999-May-12 Wed	1.926	###	1.85	###	119,874	110,883	86.2	86.2	0.0
1999-May-11 Tue	###	1.88	###	1.88	177,670	###	###	###	0.1
1999-May-10 Mon	1.75	1.85	1.74	1.8			###	###	0.1
1999-May-07 Fri	1.8	1.8	1.7	1.75	75,158	131,526	19.6	19.6	0.1
1999-May-06 Thu	1.81	1.81	1.8	1.8	52,844	95,383	30.5	30.5	0.1
1999-May-05 Wed	1.85	1.85	1.81	1.81	58,647	107,324	###	###	###
1999-May-04 Tue	1.881	1.881	1.83	1.85	65,257	121,084	###	###	0.1
1999-May-03 Mon	###	1.87	1.83	1.87	73,178	135,379	74.1	74.1	###
1999-Apr-30 Fri	1.86	1.86	1.81	1.83			###	###	###
1999-Apr-29 Thu	1.85	1.85	1.82	1.82	13,450	24,680	###	###	###
1999-Apr-28 Wed	1.87	1.88	1.82	1.82	46,258	85,577	###	###	###
1999-Apr-27 Tue	1.85	###	1.85	1.88	43,577	###	###	###	0.1
1999-Apr-26 Mon	1.85	###	1.85	1.85	43,023	###	###	###	0.1
1999-Apr-23 Fri	###	###	1.85	1.85			3.5	3.5	0.1
1999-Apr-22 Thu	###	###	###	###			66.9	66.9	0.0
1999-Apr-21 Wed	2	2	###	###			18.1	18.1	0.0
1999-Apr-20 Tue	###	2	###	2	58,444	58,444	85.4	85.4	0.1
1999-Apr-19 Mon	2	###	2	###	23,150	23,150	###	###	0.0
1999-Apr-16 Fri	###	###	###	2	17,520	0	###	###	0.1
1999-Apr-15 Thu	###	###	###	###	314,354	0	88.2	88.2	0.0
1999-Apr-14 Wed	###	###	###	###			###	###	0.0
1999-Apr-13 Tue	###	###	###	###			###	###	0.0
1999-Apr-12 Mon	###	###	###	###			76.5	76.5	0.0
1999-Apr-09 Fri	###	###	###	###			###	###	0.0
1999-Apr-08 Thu	###	###	###	###	30,843	0	###	###	0.0
1999-Apr-07 Wed	2	###	###	###	22,821	0	###	###	0.0
1999-Apr-06 Tue	###	###	###	###	78,282	0	###	###	0.0
1999-Apr-01 Thu	###	2	###	###	165,858	165,858	71.9	71.9	0.0
1999-Mar-31 Wed	###	###	###	###			###	###	0.0
1999-Mar-30 Tue	###	###	###	###			###	###	0.0
1999-Mar-29 Mon	1.847	###	1.847	###	48,956	###	###	###	0.0
1999-Mar-26 Fri	1.75	1.8	1.75	1.8			87.9	87.9	0.1
1999-Mar-25 Thu	1.75	1.75	1.74	1.75	25,826	###	69.0	69.0	0.1
1999-Mar-24 Wed	1.73	1.74	1.73	1.73			75.3	75.3	###
1999-Mar-23 Tue	1.71	1.74	1.71	1.73	158,575	273,541	###	###	###
1999-Mar-22 Mon	###	1.72	1.71	1.71			26.8	26.8	0.1
1999-Mar-19 Fri	1.71	1.73	1.71	1.71			70.8	70.8	0.1
1999-Mar-18 Thu	1.71	1.73	1.7	1.71	26,075	###	74.7	74.7	0.1
1999-Mar-17 Wed	1.74	1.74	1.71	1.71	81,856	###	###	###	0.1
1999-Mar-16 Tue	1.73	1.74	1.72	1.74	254,347	440,020	76.6	76.6	0.1
1999-Mar-15 Mon	###	1.72	###	1.72	41,571	35,751	81.8	81.8	0.1
1999-Mar-12 Fri	###	1.72	###	1.7	34,725	###	71.2	71.2	###
1999-Mar-11 Thu	1.71	1.71	###	###			23.6	23.6	0.0
1999-Mar-10 Wed	1.775	1.775	1.71	1.71	190,071	###	8.8	8.8	0.1
1999-Mar-09 Tue	1.658	1.76	1.658	1.76	399,180	###	###	###	0.1
1999-Mar-08 Mon	###	###	###	###	204,958	0	###	###	0.0
1999-Mar-05 Fri	1.73	1.73	###	###			10.9	10.9	0.0
1999-Mar-04 Thu	1.73	1.73	1.72	1.72			###	###	0.1
1999-Mar-03 Wed	1.8	1.8	1.78	1.78			23.9	23.9	0.1
1999-Mar-02 Tue	1.82	1.86	1.82	1.82	100,182	###	76.8	76.8	###
1999-Mar-01 Mon	1.85	1.89	1.85	1.86	29,277	54,747	72.8	72.8	0.1
1999-Feb-26 Fri	1.8	1.85	1.8	1.85			88.2	88.2	0.1
1999-Feb-25 Thu	1.88	1.88	1.8	1.8			###	###	0.1
1999-Feb-24 Wed	###	###	###	###			26.9	26.9	0.0
1999-Feb-23 Tue	###	###	###	###	33,151	0	###	###	0.0
1999-Feb-22 Mon	###	###	###	###	21,359	0	###	###	0.0
1999-Feb-19 Fri	###	2	###	###	136,380	136,380	###	###	0.0
1999-Feb-18 Thu	###	###	###	###			72.3	72.3	0.0
1999-Feb-17 Wed	###	###	###	###			76.9	76.9	0.0
1999-Feb-16 Tue	###	###	###	###	64,041	0	72.3	72.3	0.0
1999-Feb-15 Mon	###	###	###	###			###	###	0.0
1999-Feb-12 Fri	###	###	###	###	163,546	0	92.7	92.7	0.0
1999-Feb-11 Thu	1.84	###	1.83	###			89.1	89.1	0.0
1999-Feb-10 Wed	1.8	1.85	1.79	1.85			###	###	0.1
1999-Feb-09 Tue	1.78	1.79	1.78	1.78	160,173	###	###	###	0.1
1999-Feb-08 Mon	1.78	1.78	1.75	1.77	50,040	88,320	###	###	###
1999-Feb-05 Fri	1.8	1.8	1.75	1.8			73.8	73.8	0.1
1999-Feb-04 Thu	###	###	1.8	1.8			###	###	0.1
1999-Feb-03 Wed	1.82	1.87	1.8	1.87	78,370	###	90.2	90.2	###
1999-Feb-02 Tue	1.71	1.82	1.71	1.8	192,029	###	###	###	0.1
1999-Feb-01 Mon	1.74	1.74	1.72	1.72	78,853	###	26.3	26.3	0.1
1999-Jan-29 Fri	###	1.72	###	1.71	195,886	###	77.0	77.0	0.1
1999-Jan-28 Thu	1.7	1.71	###	1.7	127,849	###	###	###	###
1999-Jan-27 Wed	###	1.74	1.7	1.7	306,886	527,843	###	###	###
1999-Jan-25 Mon	1.7	1.72	1.7	1.7			77.5	77.5	###
1999-Jan-22 Fri	1.72	1.72	1.7	1.7	31,429	53,743	18.7	18.7	###
1999-Jan-21 Thu	1.72	1.74	1.7	1.7	230,146	395,851	###	###	###
1999-Jan-20 Wed	###	1.72	###	1.72			###	###	0.1
1999-Jan-19 Tue	###	###	###	###			###	###	0.0
1999-Jan-18 Mon	###	###	###	1.625	85,240	0	74.4	74.4	###
1999-Jan-15 Fri	###	###	###	###	23,326	0	74.7	74.7	0.0
1999-Jan-14 Thu	###	###	###	###	73,254	0	91.8	91.8	0.0
1999-Jan-13 Wed	1.58	###	1.58	1.58	73,350	57,946	76.5	76.5	0.1
1999-Jan-12 Tue	1.59	###	1.59	###	224,280	###	72.4	72.4	0.0
1999-Jan-11 Mon	###	###	1.59	1.59			31.9	31.9	###
1999-Jan-08 Fri	1.53	1.585	1.53	1.585			###	###	###
1999-Jan-07 Thu	1.5	1.55	1.5	1.55			90.7	90.7	###
1999-Jan-06 Wed	1.49	1.49	1.45	1.49	70,243	103,257	69.2	69.2	###
1999-Jan-05 Tue	1.52	1.52	1.48	1.48			###	###	0.1
1999-Jan-04 Mon	1.54	1.55	1.54	1.54	141,880	###	67.9	67.9	###
1998-Dec-31 Thu	1.55	1.57	1.55	1.55	55,120	85,987	61.3	61.3	###
1998-Dec-30 Wed	1.52	1.55	1.52	1.55	101,186	155,320	83.9	83.9	###
1998-Dec-29 Tue	1.571	1.571	1.52	1.55			###	###	###
1998-Dec-24 Thu	###	1.55	###	1.55			89.7	89.7	###
1998-Dec-23 Wed	1.51	1.52	1.51	1.52			###	###	0.1
1998-Dec-22 Tue	1.58	1.58	1.5	1.5			4.9	4.9	0.1
1998-Dec-21 Mon	1.55	1.58	1.55	1.56			###	###	###
1998-Dec-18 Fri	1.559	1.58	1.55	1.58			###	###	0.1
1998-Dec-17 Thu	1.584	1.584	1.56	1.56			17.8	17.8	###
1998-Dec-16 Wed	1.58	1.58	1.58	1.58			73.4	73.4	0.1
1998-Dec-15 Tue	1.55	1.57	1.55	1.57			78.6	78.6	0.1
1998-Dec-14 Mon	1.54	1.56	1.5	1.55	40,529	###	85.3	85.3	###
1998-Dec-11 Fri	1.58	1.59	1.55	1.58	58,240	###	###	###	0.1
1998-Dec-10 Thu	1.57	###	1.57	1.57			###	###	0.1
1998-Dec-09 Wed	1.57	1.58	1.55	1.58			###	###	0.1
1998-Dec-08 Tue	1.52	1.57	1.52	1.57	61,180	94,523	###	###	0.1