(LHG) LIHIR GOLD LIMITED Daily Prices Page 2

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-08 02:35:05 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

(LHG) LIHIR GOLD LIMITED Daily Prices Page 2...

TOC Company Info for LHG Limits

Company Details for (LHG) LIHIR GOLD LIMITED

Listing Code	LHG
Listing Name	LIHIR GOLD LIMITED
GICS Sector	Materials
ISIN Name	LIHIR GOLD LIMITED
ISIN Security	10 TOEA ORDINARY FULLY PAID
ISIN Code	PG0008974597

Maximum Price date available .. Friday 6th March 2026
Latest price with VOLUME for LHG .. Friday 1st June 2007

LHG 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	0.52	###	0.0
MAX	###	###	99.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for LHG Bottom

<< Previous 1 2

End of day Prices (full format),

2400 Days for (LHG) LIHIR GOLD LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
1997-Dec-18 Thu	###	###	1.52	1.55			###	###	###
1997-Dec-17 Wed	1.44	1.49	1.44	1.48	1,822,387	###	###	###	0.1
1997-Dec-16 Tue	1.46	1.47	1.44	1.44			###	###	0.1
1997-Dec-15 Mon	1.49	1.49	1.46	1.47	84,884	###	###	###	###
1997-Dec-12 Fri	1.47	1.48	1.45	1.46			###	###	0.1
1997-Dec-11 Thu	1.5	1.51	1.47	1.47	1,700,785	###	###	###	###
1997-Dec-10 Wed	1.5	1.5	1.47	1.5			###	###	0.1
1997-Dec-09 Tue	###	1.54	1.49	###	2,380,624	3,606,645	###	###	0.0
1997-Dec-08 Mon	1.487	1.54	1.48	1.5			###	###	0.1
1997-Dec-05 Fri	###	1.49	1.42	1.48			90.1	90.1	0.1
1997-Dec-04 Thu	###	1.5	1.48	1.5	724,388	###	###	###	0.1
1997-Dec-03 Wed	1.48	1.51	1.48	1.5	1,411,528	###	76.4	76.4	0.1
1997-Dec-02 Tue	1.46	1.47	1.43	1.45			23.0	23.0	###
1997-Dec-01 Mon	1.456	1.48	1.45	1.46			###	###	0.1
1997-Nov-28 Fri	1.425	1.45	1.4	1.45			82.1	82.1	###
1997-Nov-27 Thu	###	###	1.42	1.44	1,376,940	977,627	###	###	0.1
1997-Nov-26 Wed	###	1.52	1.45	1.48	1,613,773	2,396,452	###	###	0.1
1997-Nov-25 Tue	1.57	1.57	1.52	1.52			13.3	13.3	0.1
1997-Nov-24 Mon	###	###	1.56	1.58	615,179	###	###	###	0.1
1997-Nov-21 Fri	###	###	1.57	###	1,028,252	807,177	66.5	66.5	0.0
1997-Nov-20 Thu	###	###	1.57	1.58			###	###	0.1
1997-Nov-19 Wed	1.73	1.73	###	###			###	###	0.0
1997-Nov-18 Tue	###	1.75	1.72	1.72			###	###	0.1
1997-Nov-17 Mon	1.8	1.8	1.72	1.72			7.2	7.2	0.1
1997-Nov-14 Fri	1.84	1.85	1.81	1.82			###	###	###
1997-Nov-13 Thu	1.83	1.83	1.78	1.8			###	###	0.1
1997-Nov-12 Wed	1.86	1.88	1.85	1.85			###	###	0.1
1997-Nov-11 Tue	1.86	1.88	1.86	1.88			###	###	0.1
1997-Nov-10 Mon	1.85	###	1.85	1.85			###	###	0.1
1997-Nov-07 Fri	###	###	1.86	1.86	222,748	207,155	21.4	21.4	0.1
1997-Nov-06 Thu	###	###	1.88	1.89			11.5	11.5	###
1997-Nov-05 Wed	###	###	###	###			###	###	0.0
1997-Nov-04 Tue	1.976	1.984	###	###	275,422	###	18.9	18.9	0.0
1997-Nov-03 Mon	###	###	###	###			###	###	0.0
1997-Oct-31 Fri	###	###	1.88	###	2,978,846	###	###	###	0.0
1997-Oct-30 Thu	1.947	###	1.88	###			###	###	0.0
1997-Oct-29 Wed	1.888	###	1.888	###	2,151,779	2,031,279	###	###	0.0
1997-Oct-28 Tue	###	###	1.641	1.84	2,381,458	1,953,986	85.8	85.8	###
1997-Oct-27 Mon	1.87	###	###	2			97.0	97.0	0.1
1997-Oct-24 Fri	2.21	2.23	###	2.2			###	###	0.2
1997-Oct-23 Thu	###	###	2.25	2.26	1,308,686	1,472,271	34.0	34.0	###
1997-Oct-22 Wed	2.277	###	2.26	###			###	###	0.0
1997-Oct-21 Tue	2.322	###	2.27	2.27			###	###	0.2
1997-Oct-20 Mon	###	###	###	###			74.3	74.3	0.0
1997-Oct-17 Fri	###	###	###	###	1,502,159	0	###	###	0.0
1997-Oct-16 Thu	2.28	###	2.25	###			###	###	0.0
1997-Oct-15 Wed	2.26	2.29	2.26	2.28	2,224,251	5,060,171	###	###	0.2
1997-Oct-14 Tue	2.242	2.27	2.24	2.27	1,353,544	3,052,241	87.9	87.9	0.2
1997-Oct-13 Mon	###	2.27	2.24	2.25	989,920	###	###	###	###
1997-Oct-10 Fri	###	###	2.25	2.26			19.1	19.1	###
1997-Oct-09 Thu	2.325	###	###	###			###	###	0.0
1997-Oct-08 Wed	2.323	###	###	###	869,227	0	82.0	82.0	0.0
1997-Oct-07 Tue	2.321	###	###	###			###	###	0.0
1997-Oct-06 Mon	###	###	###	###	1,189,477	0	###	###	0.0
1997-Oct-03 Fri	2.278	2.29	2.24	2.28	1,326,374	###	###	###	0.2
1997-Oct-02 Thu	###	###	###	###	3,574,852	0	###	###	0.0
1997-Oct-01 Wed	2.245	###	2.245	###			###	###	0.0
1997-Sep-30 Tue	###	2.22	###	###	3,083,123	###	81.7	81.7	0.0
1997-Sep-29 Mon	###	###	###	###	1,030,842	0	###	###	0.0
1997-Sep-26 Fri	###	###	###	###			72.0	72.0	0.0
1997-Sep-25 Thu	###	###	###	###	2,072,926	0	###	###	0.0
1997-Sep-24 Wed	2	###	2	2	966,859	966,859	###	###	0.1
1997-Sep-23 Tue	2	###	2	###			90.5	90.5	0.0
1997-Sep-22 Mon	###	###	###	2	815,478	0	###	###	0.1
1997-Sep-19 Fri	###	###	###	###	4,803,156	0	###	###	0.0
1997-Sep-18 Thu	###	###	###	###	932,024	0	80.5	80.5	0.0
1997-Sep-17 Wed	###	###	###	###	528,923	0	74.6	74.6	0.0
1997-Sep-16 Tue	1.982	1.982	###	###			20.9	20.9	0.0
1997-Sep-15 Mon	###	###	2	2			###	###	0.1
1997-Sep-12 Fri	2.024	###	###	###			33.0	33.0	0.0
1997-Sep-11 Thu	###	###	2	###			72.5	72.5	0.0
1997-Sep-10 Wed	###	###	###	###			70.4	70.4	0.0
1997-Sep-09 Tue	###	###	2	###	958,521	958,521	71.4	71.4	0.0
1997-Sep-08 Mon	###	###	###	###			###	###	0.0
1997-Sep-05 Fri	###	###	###	###	355,049	0	66.3	66.3	0.0
1997-Sep-04 Thu	###	###	###	###	1,114,784	0	###	###	0.0
1997-Sep-03 Wed	###	###	###	###			###	###	0.0
1997-Sep-02 Tue	2.083	###	###	###			###	###	0.0
1997-Sep-01 Mon	###	###	###	###			###	###	0.0
1997-Aug-29 Fri	###	###	###	###			###	###	0.0
1997-Aug-28 Thu	###	###	###	###			###	###	0.0
1997-Aug-27 Wed	###	###	###	###			90.7	90.7	0.0
1997-Aug-26 Tue	###	###	###	###	2,114,788	0	91.4	91.4	0.0
1997-Aug-25 Mon	###	###	###	###	1,716,083	0	###	###	0.0
1997-Aug-22 Fri	###	###	###	###	1,033,570	0	78.7	78.7	0.0
1997-Aug-21 Thu	1.971	###	###	###	558,022	0	###	###	0.0
1997-Aug-20 Wed	2	###	###	###	1,855,129	0	24.0	24.0	0.0
1997-Aug-19 Tue	###	###	###	2	943,985	0	77.8	77.8	0.1
1997-Aug-18 Mon	1.983	2	###	###			###	###	0.0
1997-Aug-15 Fri	1.958	###	1.955	###	1,132,846	1,107,356	85.2	85.2	0.0
1997-Aug-14 Thu	###	###	###	###			###	###	0.0
1997-Aug-13 Wed	###	###	###	###			###	###	0.0
1997-Aug-12 Tue	###	###	1.89	###			83.3	83.3	0.0
1997-Aug-11 Mon	1.87	1.88	1.86	1.87	1,258,681	###	80.6	80.6	###
1997-Aug-08 Fri	1.86	1.87	1.84	1.85	2,020,124	###	21.8	21.8	0.1
1997-Aug-07 Thu	###	###	1.85	1.85			10.6	10.6	0.1
1997-Aug-06 Wed	###	###	1.88	###			64.8	64.8	0.0
1997-Aug-05 Tue	###	###	###	###			###	###	0.0
1997-Aug-04 Mon	1.986	1.986	###	###			9.9	9.9	0.0
1997-Aug-01 Fri	###	###	###	###			###	###	0.0
1997-Jul-31 Thu	###	###	1.89	###	1,351,047	###	###	###	0.0
1997-Jul-30 Wed	###	###	1.89	###			###	###	0.0
1997-Jul-29 Tue	###	###	1.86	1.88	310,445	###	###	###	0.1
1997-Jul-28 Mon	1.841	1.88	1.84	1.84			23.6	23.6	###
1997-Jul-25 Fri	1.772	1.83	1.77	1.83	966,889	###	89.8	89.8	###
1997-Jul-24 Thu	1.83	1.83	1.78	1.78	2,809,950	5,071,959	###	###	0.1
1997-Jul-23 Wed	###	###	1.85	1.85	488,556	###	###	###	0.1
1997-Jul-22 Tue	###	###	1.89	1.89			21.6	21.6	###
1997-Jul-21 Mon	1.941	###	###	###			###	###	0.0
1997-Jul-18 Fri	###	###	1.89	###			###	###	0.0
1997-Jul-17 Thu	###	1.87	1.83	1.86	534,826	989,428	###	###	0.1
1997-Jul-16 Wed	###	1.85	1.82	1.84			###	###	###
1997-Jul-15 Tue	###	###	1.84	1.85	1,973,288	1,815,424	###	###	0.1
1997-Jul-14 Mon	###	###	###	###	841,387	0	31.7	31.7	0.0
1997-Jul-11 Fri	###	###	1.88	###			69.2	69.2	0.0
1997-Jul-10 Thu	1.859	###	1.856	1.88			###	###	0.1
1997-Jul-09 Wed	###	###	1.88	1.89			###	###	###
1997-Jul-08 Tue	1.884	###	1.72	1.84	5,127,370	###	33.6	33.6	###
1997-Jul-07 Mon	1.984	2	1.86	###	2,678,674	5,169,840	###	###	0.0
1997-Jul-04 Fri	###	###	###	###			33.9	33.9	0.0
1997-Jul-03 Thu	###	###	###	###	959,247	0	###	###	0.0
1997-Jul-02 Wed	2.23	2.23	###	###	1,204,979	1,343,551	###	###	0.0
1997-Jul-01 Tue	###	2.23	###	2.23			###	###	###
1997-Jun-30 Mon	2.22	2.22	###	2.21			###	###	0.2
1997-Jun-27 Fri	###	2.23	###	2.23			###	###	###
1997-Jun-26 Thu	2.242	2.242	###	2.2	1,046,489	###	13.8	13.8	0.2
1997-Jun-25 Wed	2.28	2.28	2.25	2.25	690,178	1,563,253	###	###	###
1997-Jun-24 Tue	2.23	2.26	2.23	2.26	777,985	1,746,576	###	###	###
1997-Jun-23 Mon	###	2.24	2.2	2.23			###	###	###
1997-Jun-20 Fri	2.25	2.26	2.23	2.24			24.9	24.9	###
1997-Jun-19 Thu	2.283	2.283	2.25	2.26	2,847,851	6,454,654	###	###	###
1997-Jun-18 Wed	###	###	2.26	2.28			###	###	0.2
1997-Jun-17 Tue	###	###	2.28	###	800,541	###	23.9	23.9	0.0
1997-Jun-16 Mon	###	###	2.29	###			79.0	79.0	0.0
1997-Jun-13 Fri	###	###	2.29	###	1,184,820	###	22.3	22.3	0.0
1997-Jun-12 Thu	2.29	###	2.28	###			73.7	73.7	0.0
1997-Jun-11 Wed	###	###	2.28	2.29	761,780	868,429	19.6	19.6	###
1997-Jun-10 Tue	###	###	###	###			###	###	0.0
1997-Jun-06 Fri	2.348	###	2.348	###			72.4	72.4	0.0
1997-Jun-05 Thu	###	###	###	###	475,924	0	###	###	0.0
1997-Jun-04 Wed	###	###	###	###	1,330,741	0	###	###	0.0
1997-Jun-03 Tue	###	###	###	###	3,160,122	0	###	###	0.0
1997-Jun-02 Mon	###	###	###	###	1,148,750	0	21.7	21.7	0.0
1997-May-30 Fri	###	###	###	###			###	###	0.0
1997-May-29 Thu	###	###	###	###			###	###	0.0
1997-May-28 Wed	###	###	###	###	659,270	0	###	###	0.0
1997-May-27 Tue	###	###	###	###			###	###	0.0
1997-May-26 Mon	2.26	2.29	2.26	2.29			###	###	###
1997-May-23 Fri	###	###	2.25	2.26	977,440	1,099,620	13.2	13.2	###
1997-May-22 Thu	2.26	2.29	2.26	2.26	352,950	###	###	###	###
1997-May-21 Wed	2.282	###	2.27	2.27			23.0	23.0	0.2
1997-May-20 Tue	###	###	2.26	2.28	577,872	###	13.1	13.1	0.2
1997-May-19 Mon	2.342	###	###	###	622,185	0	28.5	28.5	0.0
1997-May-16 Fri	###	###	###	###	787,340	0	21.5	21.5	0.0
1997-May-15 Thu	###	###	###	###	400,272	0	81.8	81.8	0.0
1997-May-14 Wed	###	###	###	###	985,985	0	17.5	17.5	0.0
1997-May-13 Tue	2.381	###	###	###			19.0	19.0	0.0
1997-May-12 Mon	2.44	2.44	###	###	1,955,428	2,385,622	###	###	0.0
1997-May-09 Fri	2.41	2.44	###	2.41			###	###	0.2
1997-May-08 Thu	2.4	2.42	###	2.41			###	###	0.2
1997-May-07 Wed	###	2.42	###	2.41			27.3	27.3	0.2
1997-May-06 Tue	2.42	2.43	2.4	2.423			###	###	###
1997-May-05 Mon	###	2.44	2.4	2.4			30.6	30.6	###
1997-May-02 Fri	2.379	2.43	###	2.42			###	###	0.2
1997-May-01 Thu	###	###	###	###			92.0	92.0	0.0
1997-Apr-30 Wed	###	###	###	###	1,095,275	0	18.4	18.4	0.0
1997-Apr-29 Tue	2.253	###	2.25	###			88.9	88.9	0.0
1997-Apr-28 Mon	2.26	2.27	2.24	2.26	454,670	1,025,280	###	###	###
1997-Apr-24 Thu	2.26	2.27	2.25	2.26	191,150	###	69.3	69.3	###
1997-Apr-23 Wed	2.27	2.29	2.24	2.26	412,159	933,540	###	###	###
1997-Apr-22 Tue	2.26	2.28	2.24	2.26			70.1	70.1	###
1997-Apr-21 Mon	###	###	2.26	2.28			###	###	0.2
1997-Apr-18 Fri	2.24	###	2.24	###	2,196,974	###	###	###	0.0
1997-Apr-17 Thu	2.25	2.25	2.23	2.24	360,972	808,577	23.9	23.9	###
1997-Apr-16 Wed	###	2.25	###	2.24			93.8	93.8	###
1997-Apr-15 Tue	2.152	###	###	###			###	###	0.0
1997-Apr-14 Mon	###	###	###	###			74.1	74.1	0.0
1997-Apr-11 Fri	###	###	###	###	2,056,657	0	78.4	78.4	0.0
1997-Apr-10 Thu	###	###	###	###			25.5	25.5	0.0
1997-Apr-09 Wed	###	###	###	###	1,633,225	0	23.3	23.3	0.0
1997-Apr-08 Tue	###	###	###	###	1,793,188	0	###	###	0.0
1997-Apr-07 Mon	###	###	###	###			78.5	78.5	0.0
1997-Apr-04 Fri	###	###	###	###			###	###	0.0
1997-Apr-03 Thu	###	###	###	###	897,343	0	###	###	0.0
1997-Apr-02 Wed	###	###	###	###			77.3	77.3	0.0
1997-Apr-01 Tue	###	###	###	###			###	###	0.0
1997-Mar-27 Thu	###	2.24	###	###			7.2	7.2	0.0
1997-Mar-26 Wed	2.087	###	###	###			84.6	84.6	0.0
1997-Mar-25 Tue	###	###	###	###			###	###	0.0
1997-Mar-24 Mon	2.125	###	###	###			###	###	0.0
1997-Mar-21 Fri	###	###	###	###			71.6	71.6	0.0
1997-Mar-20 Thu	###	###	###	###			17.5	17.5	0.0
1997-Mar-19 Wed	2.141	2.141	###	###			###	###	0.0
1997-Mar-18 Tue	2.021	2.2	1.982	###	11,013,888	###	98.2	98.2	0.0
1997-Mar-17 Mon	###	2.28	###	###	3,672,488	###	###	###	0.0
1997-Mar-14 Fri	###	###	2.24	2.26			21.8	21.8	###
1997-Mar-13 Thu	###	###	###	###	2,492,427	0	19.5	19.5	0.0
1997-Mar-12 Wed	###	###	###	###			###	###	0.0
1997-Mar-11 Tue	###	###	###	###			###	###	0.0
1997-Mar-10 Mon	2.27	###	2.27	###			###	###	0.0
1997-Mar-07 Fri	2.28	###	2.26	###			77.1	77.1	0.0
1997-Mar-06 Thu	2.252	2.29	2.25	2.29			###	###	###
1997-Mar-05 Wed	2.28	###	2.25	2.29			###	###	###
1997-Mar-04 Tue	###	###	2.25	2.28	4,422,775	4,975,621	75.9	75.9	0.2
1997-Mar-03 Mon	2.327	###	2.23	2.25			###	###	###
1997-Feb-28 Fri	2.353	###	2.28	2.285			9.6	9.6	###
1997-Feb-27 Thu	###	###	2.29	###			###	###	0.0
1997-Feb-26 Wed	###	###	###	###			14.1	14.1	0.0
1997-Feb-25 Tue	2.43	2.44	2.41	2.43	2,516,784	###	###	###	###
1997-Feb-24 Mon	###	2.42	###	2.41	2,207,985	###	78.5	78.5	0.2
1997-Feb-21 Fri	2.377	###	###	###	6,358,449	0	###	###	0.0
1997-Feb-20 Thu	###	2.351	2.29	###	1,161,057	###	16.1	16.1	0.0
1997-Feb-19 Wed	2.348	###	###	###			71.9	71.9	0.0
1997-Feb-18 Tue	2.29	###	2.29	###			86.1	86.1	0.0
1997-Feb-17 Mon	2.244	2.29	2.244	2.28			81.7	81.7	0.2
1997-Feb-14 Fri	###	2.25	2.21	2.24			###	###	###
1997-Feb-13 Thu	###	2.24	###	2.22	2,217,783	###	###	###	0.2
1997-Feb-12 Wed	###	###	###	###			70.3	70.3	0.0
1997-Feb-11 Tue	###	2.23	###	###			###	###	0.0
1997-Feb-10 Mon	2.179	###	###	###	2,483,654	0	72.5	72.5	0.0
1997-Feb-07 Fri	###	2.2	###	###	819,250	901,175	80.7	80.7	0.0
1997-Feb-06 Thu	###	###	###	###			71.8	71.8	0.0
1997-Feb-05 Wed	###	###	###	###			61.6	61.6	0.0
1997-Feb-04 Tue	###	###	###	###	1,285,578	0	21.4	21.4	0.0
1997-Feb-03 Mon	2.187	###	###	###	814,682	0	###	###	0.0
1997-Jan-31 Fri	2.181	2.2	###	###			69.7	69.7	0.0
1997-Jan-30 Thu	2.2	2.22	2.2	2.21			71.0	71.0	0.2
1997-Jan-29 Wed	###	2.21	###	2.2	703,441	###	###	###	0.2
1997-Jan-28 Tue	###	2.24	2.21	2.21	1,115,955	###	###	###	0.2
1997-Jan-24 Fri	###	2.23	2.2	2.2	2,153,589	###	35.7	35.7	0.2
1997-Jan-23 Thu	###	2.23	2.2	2.21			73.9	73.9	0.2
1997-Jan-22 Wed	2.24	2.24	2.22	2.23			###	###	###
1997-Jan-21 Tue	2.246	2.25	2.23	2.25			77.6	77.6	###
1997-Jan-20 Mon	2.253	2.28	2.24	2.24			###	###	###
1997-Jan-17 Fri	2.24	2.25	2.23	2.24			###	###	###
1997-Jan-16 Thu	2.228	2.25	2.22	2.24	1,037,342	2,318,459	73.9	73.9	###
1997-Jan-15 Wed	2.247	2.249	2.2	2.24			29.2	29.2	###
1997-Jan-14 Tue	2.26	2.27	2.25	2.26			75.3	75.3	###
1997-Jan-13 Mon	2.28	2.28	2.25	2.26	1,141,887	2,586,374	20.8	20.8	###
1997-Jan-10 Fri	2.278	###	2.26	2.28			71.3	71.3	0.2
1997-Jan-09 Thu	###	###	2.21	2.22			14.6	14.6	0.2
1997-Jan-08 Wed	2.274	###	###	2.28			###	###	0.2
1997-Jan-07 Tue	2.286	2.29	2.24	2.24			###	###	###
1997-Jan-06 Mon	###	###	###	###	876,488	0	33.2	33.2	0.0
1997-Jan-03 Fri	###	###	###	###			###	###	0.0
1997-Jan-02 Thu	###	2.41	###	2.4	448,789	###	73.0	73.0	###
1996-Dec-31 Tue	2.4	2.42	###	2.4	322,540	390,273	63.6	63.6	###
1996-Dec-30 Mon	2.427	2.427	###	###			10.8	10.8	0.0
1996-Dec-27 Fri	###	2.43	###	2.43			###	###	###
1996-Dec-24 Tue	2.4	2.41	###	###			###	###	0.0
1996-Dec-23 Mon	###	2.43	###	###			###	###	0.0
1996-Dec-20 Fri	###	2.4	###	2.4	196,141	###	###	###	###
1996-Dec-19 Thu	2.343	###	###	###	258,826	0	###	###	0.0
1996-Dec-18 Wed	###	###	###	###	503,546	0	15.1	15.1	0.0
1996-Dec-17 Tue	###	###	###	###			24.8	24.8	0.0
1996-Dec-16 Mon	2.358	###	###	###	217,150	0	###	###	0.0
1996-Dec-13 Fri	2.348	###	###	###	620,388	0	###	###	0.0
1996-Dec-12 Thu	2.354	2.4	###	###			###	###	0.0
1996-Dec-11 Wed	2.41	2.45	###	2.42			78.3	78.3	0.2
1996-Dec-10 Tue	2.4	2.42	###	###	505,928	612,172	###	###	0.0
1996-Dec-09 Mon	###	2.42	###	###			81.5	81.5	0.0
1996-Dec-06 Fri	2.43	2.45	2.28	2.28	2,534,342	###	###	###	0.2
1996-Dec-05 Thu	###	2.44	###	2.43			###	###	###
1996-Dec-04 Wed	2.4	2.4	###	###	1,495,544	1,794,652	13.2	13.2	0.0
1996-Dec-03 Tue	###	2.45	2.41	2.43			35.0	35.0	###
1996-Dec-02 Mon	2.46	2.49	2.43	2.47			###	###	###
1996-Nov-29 Fri	2.4	2.48	2.4	2.48	9,195,321	22,436,583	###	###	0.2
1996-Nov-28 Thu	###	2.5	###	2.4			###	###	###
1996-Nov-27 Wed	###	###	###	###	2,392,489	0	###	###	0.0
1996-Nov-26 Tue	###	###	###	###	1,994,940	0	###	###	0.0
1996-Nov-25 Mon	2.47	2.48	2.42	2.43	513,756	###	15.9	15.9	###
1996-Nov-22 Fri	###	2.49	2.43	2.48			86.2	86.2	0.2
1996-Nov-21 Thu	2.48	2.5	2.46	2.49			70.0	70.0	0.2
1996-Nov-20 Wed	2.473	2.48	2.43	2.47			###	###	###
1996-Nov-19 Tue	###	###	2.45	2.45			###	###	0.2
1996-Nov-18 Mon	2.57	2.57	2.51	2.51	2,616,048	###	###	###	###
1996-Nov-15 Fri	###	2.59	2.53	2.59	3,011,880	###	72.0	72.0	0.2
1996-Nov-14 Thu	2.527	2.58	2.523	2.58	5,191,026	###	###	###	0.2
1996-Nov-13 Wed	2.5	2.52	2.49	2.51	1,821,777	4,563,551	###	###	###
1996-Nov-12 Tue	###	2.53	2.48	2.48			###	###	0.2
1996-Nov-11 Mon	###	2.5	###	2.49			###	###	0.2
1996-Nov-07 Thu	###	2.4	###	###			###	###	0.0
1996-Nov-06 Wed	2.347	2.4	###	###	964,925	###	85.5	85.5	0.0
1996-Nov-05 Tue	###	###	###	###	1,120,250	0	###	###	0.0
1996-Nov-04 Mon	2.274	###	2.26	###			75.6	75.6	0.0
1996-Nov-01 Fri	2.22	2.26	2.22	2.25			###	###	###
1996-Oct-31 Thu	2.22	2.26	2.2	2.26	1,086,945	2,423,887	84.5	84.5	###
1996-Oct-30 Wed	2.179	2.24	###	2.2	1,103,048	###	76.5	76.5	0.2
1996-Oct-29 Tue	2.224	2.24	###	###			15.0	15.0	0.0
1996-Oct-28 Mon	###	###	###	2.24	2,251,857	0	8.8	8.8	###
1996-Oct-25 Fri	###	###	2.28	2.28			20.5	20.5	0.2
1996-Oct-24 Thu	###	###	###	###			###	###	0.0
1996-Oct-23 Wed	###	###	###	###			75.6	75.6	0.0
1996-Oct-22 Tue	2.282	###	2.24	2.26			22.8	22.8	###
1996-Oct-21 Mon	###	###	2.23	2.25			###	###	###
1996-Oct-18 Fri	###	2.4	###	###			68.7	68.7	0.0
1996-Oct-17 Thu	###	###	###	###			70.5	70.5	0.0
1996-Oct-16 Wed	###	###	###	###			###	###	0.0
1996-Oct-15 Tue	###	###	###	###			25.7	25.7	0.0
1996-Oct-14 Mon	2.346	###	###	###			###	###	0.0
1996-Oct-11 Fri	###	###	###	###			20.5	20.5	0.0
1996-Oct-10 Thu	###	###	###	###			19.8	19.8	0.0
1996-Oct-09 Wed	2.377	###	###	###			###	###	0.0
1996-Oct-08 Tue	###	###	###	###			###	###	0.0
1996-Oct-07 Mon	2.4	2.43	###	2.4			###	###	###
1996-Oct-04 Fri	###	2.4	###	###			###	###	0.0
1996-Oct-03 Thu	###	###	###	###			77.6	77.6	0.0
1996-Oct-02 Wed	###	###	2.27	###			###	###	0.0
1996-Oct-01 Tue	###	###	2.28	###			20.9	20.9	0.0
1996-Sep-30 Mon	2.341	###	###	###			82.3	82.3	0.0
1996-Sep-27 Fri	2.351	###	###	###			20.9	20.9	0.0
1996-Sep-26 Thu	###	###	###	###			###	###	0.0
1996-Sep-25 Wed	###	###	###	###			18.9	18.9	0.0
1996-Sep-24 Tue	2.371	###	###	###			###	###	0.0
1996-Sep-23 Mon	###	###	###	###			85.7	85.7	0.0
1996-Sep-20 Fri	###	2.4	###	2.4			88.9	88.9	###
1996-Sep-19 Thu	###	###	###	###			###	###	0.0
1996-Sep-18 Wed	2.4	2.4	###	###			13.1	13.1	0.0
1996-Sep-17 Tue	###	2.441	###	###			14.8	14.8	0.0
1996-Sep-16 Mon	2.46	2.47	2.44	2.44			###	###	0.2
1996-Sep-13 Fri	2.427	2.45	2.42	2.45			77.3	77.3	0.2
1996-Sep-12 Thu	2.42	2.46	2.41	2.43			77.2	77.2	###
1996-Sep-11 Wed	###	###	2.4	2.41			18.4	18.4	0.2
1996-Sep-10 Tue	2.457	2.46	2.43	2.44			###	###	0.2
1996-Sep-09 Mon	2.523	2.53	2.47	2.47			13.4	13.4	###
1996-Sep-06 Fri	2.52	2.59	2.5	2.5			20.8	20.8	0.2
1996-Sep-05 Thu	###	2.53	###	2.53			93.3	93.3	###
1996-Sep-04 Wed	2.44	2.46	###	2.42			20.7	20.7	0.2
1996-Sep-03 Tue	###	2.46	2.42	2.43			###	###	###
1996-Sep-02 Mon	2.49	###	2.43	2.44			###	###	0.2
1996-Aug-30 Fri	###	2.51	2.48	2.5			###	###	0.2
1996-Aug-29 Thu	###	2.54	2.49	2.53			###	###	###
1996-Aug-28 Wed	2.383	2.53	2.383	2.53			###	###	###
1996-Aug-27 Tue	###	2.43	###	###			###	###	0.0
1996-Aug-26 Mon	###	###	###	###			86.9	86.9	0.0
1996-Aug-23 Fri	2.29	###	2.288	###			###	###	0.0
1996-Aug-22 Thu	2.282	###	2.25	2.26			###	###	###
1996-Aug-21 Wed	2.24	###	2.23	2.28			###	###	0.2
1996-Aug-20 Tue	2.22	2.25	2.21	2.23			72.3	72.3	###
1996-Aug-19 Mon	###	2.21	2.2	2.21			###	###	0.2
1996-Aug-16 Fri	2.2	2.21	###	2.21			###	###	0.2
1996-Aug-15 Thu	###	2.21	###	2.2			###	###	0.2
1996-Aug-14 Wed	###	2.21	###	2.21			85.3	85.3	0.2
1996-Aug-13 Tue	###	2.2	###	###			82.7	82.7	0.0
1996-Aug-12 Mon	###	###	###	###			###	###	0.0
1996-Aug-09 Fri	2.181	###	###	###			26.6	26.6	0.0
1996-Aug-08 Thu	2.172	###	###	###			###	###	0.0
1996-Aug-07 Wed	###	###	###	###			###	###	0.0
1996-Aug-06 Tue	2.225	2.23	2.21	2.21			20.5	20.5	0.2
1996-Aug-05 Mon	2.187	2.21	###	###			70.2	70.2	0.0
1996-Aug-02 Fri	2.177	2.2	###	###			14.8	14.8	0.0
1996-Aug-01 Thu	2.226	2.24	###	###			###	###	0.0
1996-Jul-31 Wed	###	###	###	###			###	###	0.0
1996-Jul-30 Tue	2.089	###	###	###			###	###	0.0
1996-Jul-29 Mon	###	###	###	###			###	###	0.0
1996-Jul-26 Fri	###	###	###	###			73.8	73.8	0.0
1996-Jul-25 Thu	###	###	###	###			87.5	87.5	0.0
1996-Jul-24 Wed	2.054	###	###	###			###	###	0.0
1996-Jul-23 Tue	###	###	###	###			###	###	0.0
1996-Jul-22 Mon	###	###	###	###			25.7	25.7	0.0
1996-Jul-19 Fri	2.078	###	2.078	###			###	###	0.0
1996-Jul-18 Thu	2.042	###	###	###			###	###	0.0
1996-Jul-17 Wed	2.049	###	###	###			28.9	28.9	0.0
1996-Jul-16 Tue	###	2.047	###	###			89.5	89.5	0.0
1996-Jul-15 Mon	###	###	###	###			###	###	0.0
1996-Jul-12 Fri	###	###	###	###			83.0	83.0	0.0
1996-Jul-11 Thu	###	###	###	###			###	###	0.0
1996-Jul-10 Wed	2.153	###	###	###			23.1	23.1	0.0
1996-Jul-09 Tue	###	###	###	###			###	###	0.0
1996-Jul-08 Mon	###	###	###	###			89.2	89.2	0.0
1996-Jul-05 Fri	###	###	###	###			###	###	0.0
1996-Jul-04 Thu	###	###	###	###			###	###	0.0
1996-Jul-03 Wed	###	###	2	###			###	###	0.0
1996-Jul-02 Tue	###	###	###	###			###	###	0.0
1996-Jul-01 Mon	###	###	###	###			###	###	0.0