(IFM) INFOMEDIA LTD Daily Prices Page 18

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 Sun 26-Mar-22 08:29:29 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

(IFM) INFOMEDIA LTD Daily Prices Page 18...

TOC Company Info for IFM Limits

Company Details for (IFM) INFOMEDIA LTD

Listing Code	IFM
Listing Name	INFOMEDIA LTD
GICS Sector	Software & Services
ISIN Name	INFOMEDIA LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IFM0

Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for IFM .. Friday 21st November 2025

IFM 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	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IFM Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>

End of day Prices (full format),

338 Days for (IFM) INFOMEDIA LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2002-Dec-18 Wed	0.82	0.82	0.81	0.81			###	###	0.1
2002-Dec-17 Tue	0.82	0.82	0.8	0.8			###	###	0.1
2002-Dec-16 Mon	0.82	0.83	0.81	0.81	119,144	###	###	###	0.1
2002-Dec-13 Fri	0.82	0.83	0.82	0.83	19,859	16,383	78.9	78.9	###
2002-Dec-12 Thu	0.81	0.86	0.8	0.86			96.2	96.2	###
2002-Dec-11 Wed	0.8	0.82	0.8	0.81	1,046,087	###	###	###	0.1
2002-Dec-10 Tue	0.87	0.87	0.8	0.8	403,156	###	###	###	0.1
2002-Dec-09 Mon	0.85	0.87	0.85	0.86			82.4	82.4	###
2002-Dec-06 Fri	0.84	0.85	0.84	0.85	282,678	###	###	###	###
2002-Dec-05 Thu	0.87	0.87	0.85	0.85	92,227	###	###	###	###
2002-Dec-04 Wed	0.85	0.85	0.84	0.84			26.6	26.6	###
2002-Dec-03 Tue	0.87	0.87	0.85	0.85	629,724	###	16.1	16.1	###
2002-Dec-02 Mon	0.87	0.88	0.87	0.88			###	###	0.1
2002-Nov-29 Fri	0.86	0.87	0.85	0.87	277,556	###	###	###	0.1
2002-Nov-28 Thu	0.84	0.87	0.84	0.85			80.1	80.1	###
2002-Nov-27 Wed	0.86	0.87	0.84	0.85	1,144,829	978,828	###	###	###
2002-Nov-26 Tue	0.85	0.87	0.85	0.85	20,084	17,272	75.4	75.4	###
2002-Nov-25 Mon	0.85	0.86	0.85	0.86			80.6	80.6	###
2002-Nov-22 Fri	0.86	0.86	0.86	0.86			70.8	70.8	###
2002-Nov-21 Thu	0.88	0.89	0.86	0.86	161,485	###	###	###	###
2002-Nov-20 Wed	0.83	0.88	0.83	0.88	35,451	###	###	###	0.1
2002-Nov-19 Tue	0.81	0.82	0.81	0.82			###	###	0.1
2002-Nov-18 Mon	0.84	0.84	0.82	0.83			###	###	###
2002-Nov-15 Fri	0.88	0.88	0.85	0.85			###	###	###
2002-Nov-14 Thu	0.89	0.89	0.85	0.88	19,280	16,773	###	###	0.1
2002-Nov-13 Wed	0.81	0.82	0.8	0.82	14,488,649	###	84.4	84.4	0.1
2002-Nov-12 Tue	0.85	0.85	0.85	0.85	0				###
2002-Nov-11 Mon	0.85	0.85	0.85	0.85			###	###	###
2002-Nov-08 Fri	0.87	0.87	0.86	0.87			###	###	0.1
2002-Nov-07 Thu	0.89	###	0.88	0.88	45,245	###	20.5	20.5	0.1
2002-Nov-06 Wed	0.88	###	0.88	###	157,370	69,242	90.7	90.7	0.0
2002-Nov-05 Tue	0.89	###	0.89	###			90.3	90.3	0.0
2002-Nov-04 Mon	###	###	###	###	68,120	0	###	###	0.0
2002-Nov-01 Fri	###	###	###	###	42,577	0	74.6	74.6	0.0
2002-Oct-31 Thu	###	###	###	###			###	###	0.0
2002-Oct-30 Wed	0.88	###	0.88	###	226,480	99,651	90.0	90.0	0.0
2002-Oct-29 Tue	0.87	0.89	0.87	0.88			###	###	0.1
2002-Oct-28 Mon	###	###	0.87	0.88	43,127	###	###	###	0.1
2002-Oct-25 Fri	###	###	0.87	###			###	###	0.0
2002-Oct-24 Thu	###	###	0.88	0.88			###	###	0.1
2002-Oct-23 Wed	0.89	0.89	0.86	0.88	276,344	###	###	###	0.1
2002-Oct-22 Tue	0.85	0.87	0.85	0.86			###	###	###
2002-Oct-21 Mon	0.81	0.82	0.79	0.82	142,328	114,574	###	###	0.1
2002-Oct-18 Fri	0.82	0.84	0.81	0.82			###	###	0.1
2002-Oct-17 Thu	0.82	0.82	0.8	0.81	450,055	364,544	###	###	0.1
2002-Oct-16 Wed	0.8	0.82	0.8	0.82			89.5	89.5	0.1
2002-Oct-15 Tue	0.8	0.8	0.8	0.8	97,986	78,388	###	###	0.1
2002-Oct-14 Mon	0.82	0.82	0.8	0.8	8,352	###	###	###	0.1
2002-Oct-11 Fri	0.83	0.83	0.83	0.83			74.5	74.5	###
2002-Oct-10 Thu	0.82	0.85	0.8	0.81			22.4	22.4	0.1
2002-Oct-09 Wed	0.81	0.85	0.81	0.81	21,647	###	###	###	0.1
2002-Oct-08 Tue	0.81	0.86	0.81	0.86	30,657	###	97.5	97.5	###
2002-Oct-07 Mon	0.82	0.82	0.81	0.81			###	###	0.1
2002-Oct-04 Fri	0.81	0.82	0.81	0.82			82.1	82.1	0.1
2002-Oct-03 Thu	0.84	0.84	0.82	0.82	151,348	###	14.0	14.0	0.1
2002-Oct-02 Wed	0.8	0.82	0.79	0.82	36,452	29,343	###	###	0.1
2002-Oct-01 Tue	0.85	0.85	0.79	0.79	55,142	###	3.5	3.5	###
2002-Sep-30 Mon	0.87	0.88	0.86	0.86			###	###	###
2002-Sep-27 Fri	0.88	0.89	0.87	0.89			77.0	77.0	###
2002-Sep-26 Thu	0.86	0.87	0.85	0.87	27,448	###	84.1	84.1	0.1
2002-Sep-25 Wed	0.89	0.89	0.85	0.86	36,728	31,953	13.3	13.3	###
2002-Sep-24 Tue	0.89	0.89	0.89	0.89	6,055	5,388	82.4	82.4	###
2002-Sep-23 Mon	0.85	0.88	0.85	0.88			###	###	0.1
2002-Sep-20 Fri	0.85	0.87	0.85	0.85	27,681	###	###	###	###
2002-Sep-19 Thu	0.87	0.88	0.85	0.85			15.7	15.7	###
2002-Sep-18 Wed	0.89	0.89	0.87	0.87			###	###	0.1
2002-Sep-17 Tue	###	###	0.89	###			###	###	0.0
2002-Sep-16 Mon	0.85	###	0.85	0.88	170,829	###	###	###	0.1
2002-Sep-13 Fri	0.85	0.87	0.83	0.85	146,359	###	69.6	69.6	###
2002-Sep-12 Thu	0.89	###	0.83	0.88	2,312,153	959,543	21.9	21.9	0.1
2002-Sep-11 Wed	###	###	0.88	0.89	93,649	###	###	###	###
2002-Sep-10 Tue	###	###	###	###	141,140	0	###	###	0.0
2002-Sep-09 Mon	###	###	###	###	1,393,877	0	###	###	0.0
2002-Sep-06 Fri	###	###	###	###			###	###	0.0
2002-Sep-05 Thu	###	###	###	###	778,485	0	###	###	0.0
2002-Sep-04 Wed	###	###	###	###			84.7	84.7	0.0
2002-Sep-03 Tue	###	###	###	###			###	###	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###			92.4	92.4	0.0
2002-Aug-29 Thu	0.85	0.87	0.83	0.87	201,388	171,179	89.4	89.4	0.1
2002-Aug-28 Wed	0.79	0.88	0.79	0.87	126,556	105,674	###	###	0.1
2002-Aug-27 Tue	0.74	0.78	0.72	0.77			93.3	93.3	0.1
2002-Aug-26 Mon	0.7	0.72	0.7	0.72	115,722	###	###	###	###
2002-Aug-23 Fri	0.72	0.72	0.71	0.71			19.5	19.5	###
2002-Aug-22 Thu	0.72	0.72	0.7	0.72	62,987	44,720	###	###	###
2002-Aug-21 Wed	0.7	0.72	0.7	0.72			89.7	89.7	###
2002-Aug-20 Tue	0.72	0.72	0.71	0.72	81,247	###	73.6	73.6	###
2002-Aug-19 Mon	0.7	0.72	0.7	0.72			89.1	89.1	###
2002-Aug-16 Fri	0.7	0.7	0.7	0.7	202,074	141,451	###	###	###
2002-Aug-15 Thu	###	0.7	###	0.7			###	###	###
2002-Aug-14 Wed	0.7	0.71	###	###	441,549	156,749	###	###	0.0
2002-Aug-13 Tue	###	0.7	###	###			###	###	0.0
2002-Aug-12 Mon	###	###	###	###			###	###	0.0
2002-Aug-09 Fri	###	###	###	###			82.4	82.4	0.0
2002-Aug-08 Thu	0.71	0.72	###	###			5.4	5.4	0.0
2002-Aug-07 Wed	0.7	0.7	###	0.7			71.9	71.9	###
2002-Aug-06 Tue	0.74	0.74	0.7	0.7			8.6	8.6	###
2002-Aug-05 Mon	0.71	0.72	0.7	0.7	8,147	5,784	23.9	23.9	###
2002-Aug-02 Fri	0.7	0.73	0.7	0.7	43,128	###	###	###	###
2002-Aug-01 Thu	0.73	0.74	0.7	0.7	28,979	###	5.6	5.6	###
2002-Jul-31 Wed	0.72	0.75	0.7	0.74			###	###	0.1
2002-Jul-30 Tue	0.72	0.72	0.71	0.72			71.7	71.7	###
2002-Jul-29 Mon	0.74	0.74	0.72	0.73			20.3	20.3	0.1
2002-Jul-26 Fri	0.72	0.75	0.71	0.72			81.6	81.6	###
2002-Jul-25 Thu	0.74	0.74	0.71	0.74			###	###	0.1
2002-Jul-24 Wed	0.7	0.73	###	0.72			###	###	###
2002-Jul-23 Tue	0.7	0.73	###	0.73	218,889	###	###	###	0.1
2002-Jul-22 Mon	###	0.74	###	0.74			97.9	97.9	0.1
2002-Jul-19 Fri	0.7	0.7	0.7	0.7			###	###	###
2002-Jul-18 Thu	0.7	0.7	0.7	0.7			###	###	###
2002-Jul-17 Wed	0.73	0.73	0.7	0.7	72,423	51,782	13.8	13.8	###
2002-Jul-16 Tue	0.75	0.75	0.71	0.74	65,477	###	###	###	0.1
2002-Jul-15 Mon	0.8	0.8	0.75	0.75			3.7	3.7	###
2002-Jul-12 Fri	0.85	0.85	0.78	0.8	235,750	###	4.0	4.0	0.1
2002-Jul-11 Thu	###	###	0.83	0.83			###	###	###
2002-Jul-10 Wed	###	###	0.89	0.89			###	###	###
2002-Jul-09 Tue	0.88	###	0.85	###	448,077	###	###	###	0.0
2002-Jul-08 Mon	0.85	###	0.85	0.88			91.0	91.0	0.1
2002-Jul-05 Fri	0.8	0.8	0.77	0.78	2,955,641	2,320,178	10.7	10.7	0.1
2002-Jul-04 Thu	0.83	0.83	0.8	0.8			###	###	0.1
2002-Jul-03 Wed	0.81	0.81	0.8	0.8	64,747	52,121	27.4	27.4	0.1
2002-Jul-02 Tue	0.81	0.81	0.81	0.81			75.7	75.7	0.1
2002-Jul-01 Mon	0.78	0.83	0.78	0.81	49,455	###	90.8	90.8	0.1
2002-Jun-28 Fri	0.78	0.83	0.78	0.82			###	###	0.1
2002-Jun-27 Thu	0.7	0.79	0.7	0.76			###	###	0.1
2002-Jun-26 Wed	0.7	0.7	###	0.7			82.4	82.4	###
2002-Jun-25 Tue	0.76	0.76	0.71	0.72	508,781	373,954	9.5	9.5	###
2002-Jun-24 Mon	0.77	0.8	0.75	0.78			84.7	84.7	0.1
2002-Jun-21 Fri	0.83	0.83	0.77	0.77			3.7	3.7	0.1
2002-Jun-20 Thu	0.8	0.84	0.8	0.83	189,751	###	93.2	93.2	###
2002-Jun-19 Wed	0.84	0.84	0.83	0.83			###	###	###
2002-Jun-18 Tue	0.84	0.84	0.81	0.84	136,782	112,845	###	###	###
2002-Jun-17 Mon	0.85	0.85	0.84	0.85			###	###	###
2002-Jun-14 Fri	0.81	0.87	0.81	0.83			88.3	88.3	###
2002-Jun-13 Thu	0.82	0.86	0.82	0.82			75.4	75.4	0.1
2002-Jun-12 Wed	0.87	0.87	0.81	0.82	172,588	144,973	###	###	0.1
2002-Jun-11 Tue	0.87	###	0.86	0.86	287,970	123,827	###	###	###
2002-Jun-07 Fri	0.82	0.87	0.81	0.87	285,549	###	93.9	93.9	0.1
2002-Jun-06 Thu	0.8	0.81	0.77	0.81	583,058	###	###	###	0.1
2002-Jun-05 Wed	0.8	0.83	0.8	0.8	2,018,682	1,645,225	71.8	71.8	0.1
2002-Jun-04 Tue	0.84	0.84	0.8	0.8	676,121	###	7.5	7.5	0.1
2002-Jun-03 Mon	0.85	0.85	0.85	0.85			73.1	73.1	###
2002-May-31 Fri	0.82	0.87	0.8	0.85	311,323	259,954	90.0	90.0	###
2002-May-30 Thu	0.73	0.83	0.73	0.82	217,727	169,827	###	###	0.1
2002-May-29 Wed	0.79	0.83	0.72	0.8	256,945	###	77.0	77.0	0.1
2002-May-28 Tue	0.82	0.82	0.78	0.79			9.8	9.8	###
2002-May-27 Mon	0.87	0.87	0.82	0.82			4.3	4.3	0.1
2002-May-24 Fri	0.84	0.87	0.84	0.87			###	###	0.1
2002-May-23 Thu	0.85	0.85	0.84	0.84			24.2	24.2	###
2002-May-22 Wed	0.85	0.86	0.84	0.84			20.8	20.8	###
2002-May-21 Tue	0.89	0.89	0.81	0.85			###	###	###
2002-May-20 Mon	###	###	###	###	62,728	0	###	###	0.0
2002-May-17 Fri	###	###	###	###			###	###	0.0
2002-May-16 Thu	###	###	###	###	34,879	0	22.7	22.7	0.0
2002-May-15 Wed	###	###	0.89	###			24.8	24.8	0.0
2002-May-14 Tue	###	###	###	###	1,651,953	0	###	###	0.0
2002-May-13 Mon	###	###	###	###	199,278	0	13.8	13.8	0.0
2002-May-10 Fri	###	1	###	###	693,272	###	17.5	17.5	0.0
2002-May-09 Thu	###	###	###	###			11.9	11.9	0.0
2002-May-08 Wed	###	###	###	###	34,448	0	###	###	0.0
2002-May-07 Tue	###	###	###	###			32.9	32.9	0.0
2002-May-06 Mon	###	###	###	###	98,952	0	###	###	0.0
2002-May-03 Fri	###	###	###	###			###	###	0.0
2002-May-02 Thu	###	###	###	###			86.1	86.1	0.0
2002-May-01 Wed	###	###	###	###	23,250	0	###	###	0.0
2002-Apr-30 Tue	###	###	###	###			###	###	0.0
2002-Apr-29 Mon	###	###	###	###			###	###	0.0
2002-Apr-26 Fri	###	###	###	###			###	###	0.0
2002-Apr-24 Wed	###	###	###	###			###	###	0.0
2002-Apr-23 Tue	###	###	###	###	76,048	0	31.1	31.1	0.0
2002-Apr-22 Mon	###	###	###	###			###	###	0.0
2002-Apr-19 Fri	###	###	###	###			70.0	70.0	0.0
2002-Apr-18 Thu	###	###	###	###	645,027	0	25.0	25.0	0.0
2002-Apr-17 Wed	###	###	###	###			###	###	0.0
2002-Apr-16 Tue	###	###	###	###	1,322,384	0	25.7	25.7	0.0
2002-Apr-15 Mon	###	###	###	###	384,672	0	###	###	0.0
2002-Apr-12 Fri	###	###	###	###			84.0	84.0	0.0
2002-Apr-11 Thu	###	###	###	###			###	###	0.0
2002-Apr-10 Wed	1.2	1.2	###	###			19.5	19.5	0.0
2002-Apr-09 Tue	1.25	1.25	###	###			###	###	0.0
2002-Apr-08 Mon	1.25	1.26	1.22	1.25	364,752	###	###	###	###
2002-Apr-05 Fri	1.23	1.26	1.22	1.23	449,173	556,974	###	###	0.1
2002-Apr-04 Thu	###	1.23	###	1.23			98.0	98.0	0.1
2002-Apr-03 Wed	###	###	###	###	79,972	0	###	###	0.0
2002-Apr-02 Tue	###	###	###	###			13.2	13.2	0.0
2002-Mar-28 Thu	###	###	###	###	173,327	0	###	###	0.0
2002-Mar-27 Wed	###	###	###	###	183,842	0	###	###	0.0
2002-Mar-26 Tue	###	###	###	###			###	###	0.0
2002-Mar-25 Mon	###	###	###	###			72.2	72.2	0.0
2002-Mar-22 Fri	###	###	###	###	26,989	0	###	###	0.0
2002-Mar-21 Thu	###	###	###	###			24.0	24.0	0.0
2002-Mar-20 Wed	###	###	###	###			###	###	0.0
2002-Mar-19 Tue	###	###	###	###			71.9	71.9	0.0
2002-Mar-18 Mon	###	###	###	###	598,880	0	###	###	0.0
2002-Mar-15 Fri	###	###	###	###			89.2	89.2	0.0
2002-Mar-14 Thu	###	###	1.042	1.042	62,876	32,758	###	###	0.1
2002-Mar-13 Wed	###	###	###	###	399,740	0	###	###	0.0
2002-Mar-12 Tue	###	###	###	###	16,558	0	###	###	0.0
2002-Mar-11 Mon	###	###	###	###	1,629,178	0	###	###	0.0
2002-Mar-08 Fri	###	###	###	###	1,665,242	0	###	###	0.0
2002-Mar-07 Thu	###	###	###	###	1,027,040	0	###	###	0.0
2002-Mar-06 Wed	###	###	###	###	5,336,455	0	29.1	29.1	0.0
2002-Mar-05 Tue	###	###	###	###	1,285,283	0	###	###	0.0
2002-Mar-04 Mon	###	###	###	###			###	###	0.0
2002-Mar-01 Fri	###	1	###	###	142,450	71,225	67.2	67.2	0.0
2002-Feb-28 Thu	0.984	###	###	###			###	###	0.0
2002-Feb-27 Wed	###	###	###	###	109,883	0	88.3	88.3	0.0
2002-Feb-26 Tue	###	###	###	###			###	###	0.0
2002-Feb-25 Mon	1	1	###	###			5.0	5.0	0.0
2002-Feb-22 Fri	###	###	1	1	4,804,259	2,402,129	3.8	3.8	###
2002-Feb-21 Thu	###	###	###	###	3,285,227	0	27.5	27.5	0.0
2002-Feb-20 Wed	###	###	###	###	320,873	0	11.2	11.2	0.0
2002-Feb-19 Tue	###	1.2	###	###	589,151	###	###	###	0.0
2002-Feb-18 Mon	1.159	###	1.156	1.156			###	###	0.1
2002-Feb-15 Fri	###	###	###	###			21.1	21.1	0.0
2002-Feb-14 Thu	###	###	###	###			###	###	0.0
2002-Feb-13 Wed	###	###	###	###	184,681	0	###	###	0.0
2002-Feb-12 Tue	###	###	###	###	36,778	0	###	###	0.0
2002-Feb-11 Mon	###	1.2	###	1.2			###	###	0.1
2002-Feb-08 Fri	###	###	###	###	169,854	0	86.4	86.4	0.0
2002-Feb-07 Thu	###	###	###	###	327,843	0	76.8	76.8	0.0
2002-Feb-06 Wed	###	###	###	###	187,255	0	###	###	0.0
2002-Feb-05 Tue	###	###	###	###	45,420	0	###	###	0.0
2002-Feb-04 Mon	###	###	###	###			69.3	69.3	0.0
2002-Feb-01 Fri	###	1.2	###	###			12.1	12.1	0.0
2002-Jan-31 Thu	1.27	1.27	###	1.2			###	###	0.1
2002-Jan-30 Wed	1.29	1.29	1.28	1.28	8,580	11,025	30.6	30.6	###
2002-Jan-29 Tue	1.29	###	1.29	###			75.1	75.1	0.0
2002-Jan-28 Mon	1.29	1.29	1.29	1.29	0				0.1
2002-Jan-25 Fri	###	###	1.29	1.29	58,946	38,020	###	###	0.1
2002-Jan-24 Thu	###	###	###	###			###	###	0.0
2002-Jan-23 Wed	###	###	###	###	15,874	0	87.2	87.2	0.0
2002-Jan-22 Tue	###	###	###	###			13.4	13.4	0.0
2002-Jan-21 Mon	###	1.4	###	1.4			91.2	91.2	###
2002-Jan-18 Fri	###	###	###	###			27.1	27.1	0.0
2002-Jan-17 Thu	1.41	1.41	###	###	54,075	38,122	8.8	8.8	0.0
2002-Jan-16 Wed	1.45	1.45	1.41	1.41	30,755	43,979	###	###	###
2002-Jan-15 Tue	1.45	1.45	1.42	1.43			###	###	0.1
2002-Jan-14 Mon	1.44	1.45	1.44	1.45			###	###	###
2002-Jan-11 Fri	###	1.44	###	1.44			93.1	93.1	0.1
2002-Jan-10 Thu	1.351	1.45	###	###			84.6	84.6	0.0
2002-Jan-09 Wed	1.4	1.4	###	###	413,054	###	###	###	0.0
2002-Jan-08 Tue	1.4	1.4	###	###	120,986	###	###	###	0.0
2002-Jan-07 Mon	###	###	###	###	230,927	0	3.6	3.6	0.0
2002-Jan-04 Fri	1.53	1.56	1.47	1.48	334,985	###	9.5	9.5	0.1
2002-Jan-03 Thu	1.43	1.52	1.42	1.52	6,053,078	8,898,024	###	###	0.1
2002-Jan-02 Wed	1.25	###	1.25	###			96.4	96.4	0.0
2001-Dec-31 Mon	1.283	1.283	1.25	1.27			21.5	21.5	###
2001-Dec-28 Fri	1.27	###	1.27	1.28			###	###	###
2001-Dec-27 Thu	1.27	1.27	1.27	1.27	0				###
2001-Dec-24 Mon	1.29	###	1.27	1.27			13.2	13.2	###
2001-Dec-21 Fri	###	###	###	###	80,950	0	14.7	14.7	0.0
2001-Dec-20 Thu	###	###	###	1.345			28.5	28.5	###
2001-Dec-19 Wed	###	1.48	###	###	118,972	###	###	###	0.0
2001-Dec-18 Tue	###	###	1.29	###	306,740	197,847	###	###	0.0
2001-Dec-17 Mon	###	###	###	###			25.9	25.9	0.0
2001-Dec-14 Fri	###	###	1.28	###	177,759	###	###	###	0.0
2001-Dec-13 Thu	1.26	###	1.23	###			###	###	0.0
2001-Dec-12 Wed	###	###	1.23	1.26	280,649	###	4.3	4.3	###
2001-Dec-11 Tue	###	###	###	###	28,740	0	71.8	71.8	0.0
2001-Dec-10 Mon	1.342	###	###	###			###	###	0.0
2001-Dec-07 Fri	###	###	###	###	47,186	0	25.3	25.3	0.0
2001-Dec-06 Thu	###	###	###	###	68,981	0	10.3	10.3	0.0
2001-Dec-05 Wed	1.4	1.4	###	###			23.3	23.3	0.0
2001-Dec-04 Tue	###	###	###	###	124,676	0	73.3	73.3	0.0
2001-Dec-03 Mon	1.45	1.45	1.27	###	335,043	455,658	3.7	3.7	0.0
2001-Nov-30 Fri	1.5	1.5	1.45	1.45			12.0	12.0	###
2001-Nov-29 Thu	1.53	1.53	1.49	1.5			16.6	16.6	0.1
2001-Nov-28 Wed	1.56	1.57	1.54	1.54			###	###	###
2001-Nov-27 Tue	1.55	1.55	1.5	1.5			###	###	0.1
2001-Nov-26 Mon	1.55	1.55	1.54	1.54	3,878	###	30.0	30.0	###
2001-Nov-23 Fri	1.52	1.52	1.51	1.51			22.5	22.5	0.1
2001-Nov-22 Thu	1.53	1.55	1.51	1.51	61,974	94,820	###	###	0.1
2001-Nov-21 Wed	###	###	1.55	1.56	1,016,040	###	13.0	13.0	###
2001-Nov-20 Tue	###	###	###	###	32,372	0	70.4	70.4	0.0
2001-Nov-19 Mon	###	###	###	###	33,243	0	64.4	64.4	0.0
2001-Nov-16 Fri	1.57	###	1.57	###			85.7	85.7	0.0
2001-Nov-15 Thu	###	###	1.57	1.57	72,328	56,777	###	###	0.1
2001-Nov-14 Wed	1.57	###	1.57	###			81.1	81.1	0.0
2001-Nov-13 Tue	1.58	1.58	1.56	1.56			###	###	###
2001-Nov-12 Mon	1.641	1.641	1.58	###			###	###	0.0
2001-Nov-09 Fri	###	###	###	###			###	###	0.0
2001-Nov-08 Thu	1.58	###	1.57	###	946,721	743,175	###	###	0.0
2001-Nov-07 Wed	1.57	###	1.57	1.58	68,174	###	77.6	77.6	0.1
2001-Nov-06 Tue	1.53	1.55	1.53	1.55	303,270	###	###	###	###
2001-Nov-05 Mon	1.55	1.55	1.52	1.52			###	###	0.1
2001-Nov-02 Fri	1.55	1.57	1.54	1.57	637,181	###	80.0	80.0	0.1
2001-Nov-01 Thu	1.53	1.58	1.53	1.54	103,857	###	###	###	###
2001-Oct-31 Wed	1.52	1.55	1.52	1.53	238,944	366,779	###	###	###
2001-Oct-30 Tue	1.54	1.54	1.52	1.54			###	###	###
2001-Oct-29 Mon	1.5	1.5	1.5	1.5			70.1	70.1	0.1
2001-Oct-26 Fri	1.41	1.5	1.41	1.5	312,188	###	95.4	95.4	0.1
2001-Oct-25 Thu	1.4	1.42	###	1.41			71.7	71.7	###
2001-Oct-24 Wed	1.43	1.43	###	###			11.7	11.7	0.0
2001-Oct-23 Tue	1.43	1.43	###	1.4			16.6	16.6	###
2001-Oct-22 Mon	1.41	1.43	1.41	1.43			###	###	0.1
2001-Oct-19 Fri	1.41	1.43	1.41	1.41			72.6	72.6	###
2001-Oct-18 Thu	1.46	1.46	1.42	1.42			13.4	13.4	###
2001-Oct-17 Wed	###	1.47	1.46	1.46			###	###	0.1
2001-Oct-16 Tue	1.46	1.46	1.46	1.46			70.1	70.1	0.1
2001-Oct-15 Mon	1.45	1.45	1.4	1.42			17.5	17.5	###
2001-Oct-12 Fri	1.46	1.46	1.4	1.42	17,640	25,225	###	###	###
2001-Oct-11 Thu	###	1.41	###	###	76,827	###	###	###	0.0
2001-Oct-10 Wed	1.4	1.4	###	###			###	###	0.0
2001-Oct-09 Tue	###	1.4	###	1.4	77,725	###	77.3	77.3	###
2001-Oct-08 Mon	###	###	1.22	###	317,373	###	###	###	0.0
2001-Oct-05 Fri	1.4	1.41	1.4	1.4	38,843	54,574	###	###	###
2001-Oct-04 Thu	1.4	1.4	1.4	1.4	36,747	51,445	###	###	###
2001-Oct-03 Wed	1.45	1.45	1.42	1.42			###	###	###
2001-Oct-02 Tue	1.46	1.46	1.42	1.429	209,649	###	###	###	0.1
2001-Oct-01 Mon	1.46	1.46	1.46	1.46			###	###	0.1
2001-Sep-28 Fri	1.45	1.48	1.4	1.45			61.2	61.2	###
2001-Sep-27 Thu	1.48	1.48	1.43	1.44			###	###	0.1
2001-Sep-26 Wed	1.47	1.48	1.46	1.48	640,743	###	68.0	68.0	0.1
2001-Sep-25 Tue	1.47	1.48	1.45	1.47			68.4	68.4	###
2001-Sep-24 Mon	1.5	1.5	1.45	1.47	806,822	###	###	###	###
2001-Sep-21 Fri	1.45	1.52	1.45	1.5			85.9	85.9	0.1
2001-Sep-20 Thu	1.55	1.55	###	1.47	274,485	212,725	###	###	###
2001-Sep-19 Wed	1.55	1.55	1.53	1.55	250,481	385,740	63.8	63.8	###
2001-Sep-18 Tue	1.55	1.56	1.51	1.55			###	###	###
2001-Sep-17 Mon	1.49	###	1.47	1.51	50,950	37,448	###	###	0.1
2001-Sep-14 Fri	1.56	1.58	1.55	1.55			###	###	###
2001-Sep-13 Thu	1.55	1.57	1.55	1.56	164,479	256,587	###	###	###
2001-Sep-12 Wed	###	###	1.56	1.56	53,321	###	###	###	###
2001-Sep-11 Tue	###	###	###	###			81.1	81.1	0.0
2001-Sep-10 Mon	1.55	1.57	1.55	1.57			###	###	0.1
2001-Sep-07 Fri	1.559	1.59	1.55	1.56			###	###	###
2001-Sep-06 Thu	1.55	1.57	1.55	1.56	51,357	###	76.2	76.2	###
2001-Sep-05 Wed	1.59	###	1.56	1.56			###	###	###
2001-Sep-04 Tue	###	###	###	###			###	###	0.0
2001-Sep-03 Mon	1.58	###	1.58	###	931,728	###	88.2	88.2	0.0
2001-Aug-31 Fri	1.58	1.58	1.55	1.57			30.5	30.5	0.1
2001-Aug-30 Thu	###	1.7	1.58	###			6.7	6.7	0.0
2001-Aug-29 Wed	1.82	1.82	1.7	1.7	1,066,586	###	###	###	###
2001-Aug-28 Tue	1.84	1.84	1.82	1.82			###	###	###
2001-Aug-27 Mon	1.84	1.84	1.8	1.84	110,457	###	70.7	70.7	###
2001-Aug-24 Fri	1.81	1.85	1.81	1.84	19,587	35,844	###	###	###
2001-Aug-23 Thu	1.83	1.85	1.81	1.81			###	###	###