(LNN) LION NATHAN LIMITED Daily Prices Page 6

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 Thu 26-Mar-12 06:18:38 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

(LNN) LION NATHAN LIMITED Daily Prices Page 6...

TOC Company Info for LNN Limits

Company Details for (LNN) LION NATHAN LIMITED

Listing Code	LNN
Listing Name	LION NATHAN LIMITED
GICS Sector	Food Beverage & Tobacco
ISIN Name	LION NATHAN LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000LNN6

Maximum Price date available .. Wednesday 11th March 2026
Latest price with VOLUME for LNN .. Wednesday 7th October 2009

LNN 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	2.73	###	0.0
MAX	###	23,474,743	98.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for LNN Bottom

<< Previous 1 2 3 4 5 6

End of day Prices (full format),

600 Days for (LNN) LION NATHAN LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.512
1997-Dec-19 Fri	3.55	3.55	3.45	3.48			###	###	0.2
1997-Dec-18 Thu	3.55	3.55	3.55	3.55			71.2	71.2	###
1997-Dec-17 Wed	###	###	3.48	3.5			###	###	0.3
1997-Dec-16 Tue	###	###	###	###			73.2	73.2	0.0
1997-Dec-15 Mon	3.46	3.5	3.46	3.5	18,150	###	78.5	78.5	0.3
1997-Dec-12 Fri	3.47	3.47	3.46	3.46			25.8	25.8	0.2
1997-Dec-11 Thu	3.48	3.48	3.45	3.47			37.1	37.1	0.2
1997-Dec-10 Wed	3.5	3.5	3.5	3.5	39,070	136,745	###	###	0.3
1997-Dec-09 Tue	3.47	3.47	3.47	3.47	140,220	###	###	###	0.2
1997-Dec-08 Mon	3.43	3.47	3.43	3.47	21,650	###	76.0	76.0	0.2
1997-Dec-05 Fri	3.46	3.47	3.46	3.47	5,270	###	###	###	0.2
1997-Dec-04 Thu	3.5	3.5	3.42	3.42	209,757	725,759	9.7	9.7	0.2
1997-Dec-03 Wed	3.48	3.48	3.46	3.48			###	###	0.2
1997-Dec-02 Tue	3.5	3.5	3.5	3.5			71.9	71.9	0.3
1997-Nov-28 Fri	###	###	###	###			###	###	0.0
1997-Nov-27 Thu	###	###	###	###			###	###	0.0
1997-Nov-26 Wed	###	###	###	###	24,823	0	31.2	31.2	0.0
1997-Nov-25 Tue	###	###	###	###			###	###	0.0
1997-Nov-24 Mon	3.43	3.43	3.43	3.43			76.1	76.1	0.2
1997-Nov-21 Fri	3.45	3.5	3.45	3.5	84,840	###	###	###	0.3
1997-Nov-20 Thu	3.4	3.4	3.4	3.4			###	###	0.2
1997-Nov-14 Fri	3.55	3.59	3.52	3.59			###	###	###
1997-Nov-13 Thu	3.47	3.48	3.47	3.47	21,040	###	71.7	71.7	0.2
1997-Nov-12 Wed	3.57	3.57	3.53	3.53			22.4	22.4	0.3
1997-Nov-11 Tue	###	###	3.57	3.57			###	###	0.3
1997-Nov-10 Mon	###	###	3.57	3.57			###	###	0.3
1997-Nov-07 Fri	###	###	###	###			34.3	34.3	0.0
1997-Nov-06 Thu	###	###	###	###			###	###	0.0
1997-Nov-04 Tue	###	3.5	###	3.5	4,788	8,379	67.7	67.7	0.3
1997-Nov-03 Mon	3.45	3.48	3.45	3.46	16,522	57,248	65.0	65.0	0.2
1997-Oct-31 Fri	3.42	3.45	3.42	3.45			56.1	56.1	###
1997-Oct-30 Thu	3.45	3.45	3.42	3.42			42.4	42.4	0.2
1997-Oct-29 Wed	###	###	###	###			30.0	30.0	0.0
1997-Oct-28 Tue	3.2	3.2	3.2	3.2			###	###	0.2
1997-Oct-27 Mon	3.4	3.4	3.4	3.4			88.0	88.0	0.2
1997-Oct-24 Fri	3.4	3.5	3.4	3.5			###	###	0.3
1997-Oct-23 Thu	3.55	3.55	3.52	3.53			###	###	0.3
1997-Oct-22 Wed	3.52	3.55	3.52	3.55			###	###	###
1997-Oct-21 Tue	3.5	3.53	3.49	3.49	337,971	1,186,278	26.2	26.2	###
1997-Oct-20 Mon	3.47	3.5	3.47	3.48	20,026	###	###	###	0.2
1997-Oct-17 Fri	3.45	3.47	3.45	3.45	146,287	506,153	###	###	###
1997-Oct-16 Thu	3.44	3.44	3.4	3.43	81,358	278,244	34.3	34.3	0.2
1997-Oct-15 Wed	3.47	3.48	3.47	3.48	455,677	1,583,477	###	###	0.2
1997-Oct-14 Tue	3.47	3.51	3.47	3.47	41,983	146,520	###	###	0.2
1997-Oct-13 Mon	3.45	3.48	3.45	3.48			###	###	0.2
1997-Oct-10 Fri	3.425	3.5	3.425	3.5			###	###	0.3
1997-Oct-09 Thu	###	3.4	###	3.4	114,970	195,449	83.5	83.5	0.2
1997-Oct-08 Wed	###	###	###	###			76.6	76.6	0.0
1997-Oct-07 Tue	###	###	###	###	750	0	###	###	0.0
1997-Oct-06 Mon	###	###	###	###			11.3	11.3	0.0
1997-Oct-03 Fri	###	###	###	###	14,926	0	###	###	0.0
1997-Oct-02 Thu	###	3.4	###	3.4			###	###	0.2
1997-Oct-01 Wed	###	###	###	###			###	###	0.0
1997-Sep-30 Tue	###	###	###	###	540,858	0	###	###	0.0
1997-Sep-26 Fri	3.5	3.5	3.45	3.45			15.8	15.8	###
1997-Sep-25 Thu	3.4	3.52	3.4	3.52			90.4	90.4	###
1997-Sep-24 Wed	###	###	###	###			###	###	0.0
1997-Sep-23 Tue	###	###	###	###	21,288	0	###	###	0.0
1997-Sep-22 Mon	###	###	###	###			###	###	0.0
1997-Sep-18 Thu	###	###	###	###			26.7	26.7	0.0
1997-Sep-17 Wed	###	###	###	###			###	###	0.0
1997-Sep-16 Tue	###	###	###	###	34,040	0	74.6	74.6	0.0
1997-Sep-15 Mon	###	###	###	###			72.8	72.8	0.0
1997-Sep-12 Fri	###	###	###	###			###	###	0.0
1997-Sep-11 Thu	###	###	###	###			###	###	0.0
1997-Sep-10 Wed	###	###	###	###			70.4	70.4	0.0
1997-Sep-09 Tue	3.25	3.27	3.25	3.25	34,821	###	###	###	0.2
1997-Sep-08 Mon	###	###	###	###			###	###	0.0
1997-Sep-05 Fri	3.4	3.41	3.4	3.4			66.3	66.3	0.2
1997-Sep-04 Thu	###	3.44	###	3.4	60,773	104,529	85.1	85.1	0.2
1997-Sep-02 Tue	3.43	3.43	###	###			###	###	0.0
1997-Sep-01 Mon	3.4	3.4	3.4	3.4			###	###	0.2
1997-Aug-29 Fri	3.4	3.47	3.4	3.47	50,189	###	89.6	89.6	0.2
1997-Aug-28 Thu	3.48	3.5	3.48	3.5			75.5	75.5	0.3
1997-Aug-27 Wed	3.46	3.46	3.46	3.46			74.3	74.3	0.2
1997-Aug-26 Tue	3.46	3.46	3.46	3.46	5,724	###	74.7	74.7	0.2
1997-Aug-25 Mon	3.52	3.52	3.45	3.45			13.2	13.2	###
1997-Aug-21 Thu	3.51	3.52	3.51	3.52			###	###	###
1997-Aug-20 Wed	3.44	3.5	3.44	3.5			###	###	0.3
1997-Aug-19 Tue	3.46	3.46	3.45	3.45			31.7	31.7	###
1997-Aug-18 Mon	3.42	3.46	3.42	3.46			###	###	0.2
1997-Aug-15 Fri	###	3.46	###	3.46	50,826	87,928	###	###	0.2
1997-Aug-14 Thu	###	3.42	###	3.42			###	###	0.2
1997-Aug-13 Wed	###	3.4	###	3.4	92,278	156,872	84.7	84.7	0.2
1997-Aug-12 Tue	3.4	3.44	3.4	3.44			###	###	0.2
1997-Aug-11 Mon	3.48	3.48	3.48	3.48			80.6	80.6	0.2
1997-Aug-08 Fri	3.51	3.52	3.48	3.48			###	###	0.2
1997-Aug-07 Thu	3.53	3.53	3.5	3.5	52,120	###	25.5	25.5	0.3
1997-Aug-06 Wed	3.56	3.56	3.54	3.54			###	###	0.3
1997-Aug-05 Tue	3.56	3.56	3.56	3.56			###	###	0.3
1997-Aug-04 Mon	3.54	3.54	3.54	3.54			76.0	76.0	0.3
1997-Aug-01 Fri	3.48	3.55	3.48	3.52			###	###	###
1997-Jul-31 Thu	3.46	3.46	3.46	3.46			###	###	0.2
1997-Jul-29 Tue	3.44	3.44	3.42	3.44	20,220	69,354	###	###	0.2
1997-Jul-28 Mon	3.43	3.44	3.41	3.41	22,843	###	###	###	###
1997-Jul-25 Fri	3.46	3.5	3.46	3.5	2,788	###	###	###	0.3
1997-Jul-24 Thu	3.45	3.47	3.45	3.47	46,847	###	75.7	75.7	0.2
1997-Jul-23 Wed	###	###	###	###			###	###	0.0
1997-Jul-22 Tue	###	###	###	###			24.3	24.3	0.0
1997-Jul-21 Mon	###	###	###	###			###	###	0.0
1997-Jul-17 Thu	3.47	3.47	3.4	3.4	173,945	###	###	###	0.2
1997-Jul-16 Wed	3.4	3.42	3.4	3.42			76.7	76.7	0.2
1997-Jul-15 Tue	3.46	3.46	3.42	3.42	37,986	130,671	###	###	0.2
1997-Jul-14 Mon	3.47	3.49	3.45	3.49			###	###	###
1997-Jul-11 Fri	3.46	3.47	3.46	3.47	22,951	79,525	###	###	0.2
1997-Jul-10 Thu	3.4	3.44	3.4	3.44	21,851	###	74.9	74.9	0.2
1997-Jul-09 Wed	3.42	3.44	3.41	3.41			18.6	18.6	###
1997-Jul-08 Tue	3.42	3.44	3.42	3.42			###	###	0.2
1997-Jul-07 Mon	3.4	3.42	3.4	3.42			88.4	88.4	0.2
1997-Jul-04 Fri	3.42	3.42	###	3.42			###	###	0.2
1997-Jul-03 Thu	3.42	3.46	3.42	3.46			###	###	0.2
1997-Jul-02 Wed	###	3.41	###	###	43,244	###	22.8	22.8	0.0
1997-Jul-01 Tue	###	3.41	###	###	200,478	###	###	###	0.0
1997-Jun-30 Mon	###	3.41	###	3.4	46,749	###	72.2	72.2	0.2
1997-Jun-27 Fri	###	###	###	###			###	###	0.0
1997-Jun-26 Thu	###	###	###	###			###	###	0.0
1997-Jun-25 Wed	###	###	###	###	56,926	0	74.9	74.9	0.0
1997-Jun-24 Tue	###	3.42	###	###	74,047	126,620	###	###	0.0
1997-Jun-23 Mon	###	###	###	###	2,057	0	75.7	75.7	0.0
1997-Jun-20 Fri	3.42	3.43	3.42	3.43			###	###	0.2
1997-Jun-19 Thu	###	3.45	###	3.45			###	###	###
1997-Jun-18 Wed	###	3.4	###	###	45,586	###	###	###	0.0
1997-Jun-17 Tue	###	###	###	###	86,179	0	70.7	70.7	0.0
1997-Jun-16 Mon	###	3.4	###	3.4			###	###	0.2
1997-Jun-13 Fri	###	3.4	###	3.4			83.8	83.8	0.2
1997-Jun-12 Thu	###	3.4	###	3.4			###	###	0.2
1997-Jun-11 Wed	###	###	###	###			78.0	78.0	0.0
1997-Jun-10 Tue	###	3.42	###	3.42	401,121	###	87.4	87.4	0.2
1997-Jun-06 Fri	###	###	###	###			72.0	72.0	0.0
1997-Jun-05 Thu	###	###	###	###	14,544	0	77.2	77.2	0.0
1997-Jun-04 Wed	###	###	###	###			69.3	69.3	0.0
1997-Jun-02 Mon	3.4	3.4	###	###	180,350	###	14.1	14.1	0.0
1997-May-30 Fri	3.4	3.4	3.4	3.4			62.0	62.0	0.2
1997-May-29 Thu	###	###	###	###	656,971	0	###	###	0.0
1997-May-28 Wed	3.22	3.25	3.22	3.25			###	###	0.2
1997-May-27 Tue	3.23	3.23	3.22	3.23			###	###	###
1997-May-26 Mon	3.2	3.24	3.2	3.24	39,473	###	###	###	###
1997-May-23 Fri	3.26	3.26	3.2	3.2			###	###	0.2
1997-May-21 Wed	###	3.24	###	3.22	29,685	48,089	69.1	69.1	0.2
1997-May-20 Tue	3.21	3.21	3.2	3.2	15,178	48,645	###	###	0.2
1997-May-19 Mon	3.2	3.2	3.2	3.2			76.0	76.0	0.2
1997-May-16 Fri	3.2	3.2	3.2	3.2	10,970	###	###	###	0.2
1997-May-15 Thu	###	3.184	###	3.184	179,774	###	###	###	0.2
1997-May-14 Wed	###	###	###	###			70.1	70.1	0.0
1997-May-13 Tue	###	###	###	###	122,251	0	###	###	0.0
1997-May-12 Mon	###	###	###	###			74.6	74.6	0.0
1997-May-09 Fri	###	###	###	###			###	###	0.0
1997-May-08 Thu	###	###	###	###			27.6	27.6	0.0
1997-May-07 Wed	###	###	###	###	40,372	0	83.2	83.2	0.0
1997-May-06 Tue	###	###	###	###	97,527	0	###	###	0.0
1997-May-05 Mon	###	###	###	###	45,585	0	15.3	15.3	0.0
1997-May-02 Fri	###	###	###	###	85,521	0	###	###	0.0
1997-May-01 Thu	###	###	###	###			20.6	20.6	0.0
1997-Apr-30 Wed	###	###	###	###	235,686	0	83.9	83.9	0.0
1997-Apr-29 Tue	###	###	###	###	62,728	0	###	###	0.0
1997-Apr-28 Mon	3.051	3.051	###	###			###	###	0.0
1997-Apr-24 Thu	###	###	###	###	1,068,048	0	69.3	69.3	0.0
1997-Apr-23 Wed	###	3.2	###	###			###	###	0.0
1997-Apr-22 Tue	###	###	###	###	5,873	0	70.1	70.1	0.0
1997-Apr-21 Mon	###	###	###	###			###	###	0.0
1997-Apr-18 Fri	###	###	###	###			61.1	61.1	0.0
1997-Apr-16 Wed	3	###	3	###	365,581	548,371	###	###	0.0
1997-Apr-15 Tue	###	###	###	###			###	###	0.0
1997-Apr-14 Mon	###	###	###	###			###	###	0.0
1997-Apr-11 Fri	###	###	###	###			78.4	78.4	0.0
1997-Apr-10 Thu	3	3	3	3			###	###	0.2
1997-Apr-09 Wed	3	3	3	3			###	###	0.2
1997-Apr-08 Tue	###	###	###	###	90,054	0	###	###	0.0
1997-Apr-07 Mon	###	###	3	###			24.1	24.1	0.0
1997-Apr-04 Fri	###	###	###	###			###	###	0.0
1997-Apr-03 Thu	###	###	###	###	30,942	0	###	###	0.0
1997-Apr-02 Wed	###	###	###	###			75.3	75.3	0.0
1997-Apr-01 Tue	###	###	###	###	109,146	0	92.2	92.2	0.0
1997-Mar-27 Thu	###	###	###	###			87.8	87.8	0.0
1997-Mar-26 Wed	###	###	###	###			###	###	0.0
1997-Mar-25 Tue	2.87	###	2.87	###			82.7	82.7	0.0
1997-Mar-24 Mon	2.85	2.85	2.8	2.83			###	###	0.2
1997-Mar-21 Fri	###	###	2.85	2.85			11.4	11.4	###
1997-Mar-20 Thu	###	###	###	###			###	###	0.0
1997-Mar-19 Wed	3	3	###	###			###	###	0.0
1997-Mar-18 Tue	###	###	###	###			28.1	28.1	0.0
1997-Mar-17 Mon	###	###	###	###			###	###	0.0
1997-Mar-14 Fri	###	###	3	###	39,250	58,875	###	###	0.0
1997-Mar-13 Thu	###	###	###	###			19.6	19.6	0.0
1997-Mar-11 Tue	3.22	3.24	3.2	3.2			###	###	0.2
1997-Mar-10 Mon	3.21	3.21	3.21	3.21			64.4	64.4	###
1997-Mar-07 Fri	3.23	3.24	3.23	3.24			71.9	71.9	###
1997-Mar-06 Thu	3.21	3.24	3.21	3.24	120,950	###	###	###	###
1997-Mar-05 Wed	###	3.24	###	3.24			###	###	###
1997-Mar-04 Tue	###	###	###	###			###	###	0.0
1997-Mar-03 Mon	###	3.2	###	###			###	###	0.0
1997-Feb-28 Fri	###	###	###	###			###	###	0.0
1997-Feb-27 Thu	###	###	###	###			###	###	0.0
1997-Feb-24 Mon	###	3.2	###	###			72.0	72.0	0.0
1997-Feb-21 Fri	###	###	###	###			64.1	64.1	0.0
1997-Feb-20 Thu	3.27	3.27	3.26	3.26	4,120	13,451	29.1	29.1	0.2
1997-Feb-19 Wed	3.276	3.29	3.276	3.29	61,550	###	75.6	75.6	###
1997-Feb-18 Tue	3.28	3.28	3.26	3.26	99,750	326,182	###	###	0.2
1997-Feb-17 Mon	3.28	3.28	3.26	3.26			24.6	24.6	0.2
1997-Feb-14 Fri	###	###	3.28	###			74.9	74.9	0.0
1997-Feb-13 Thu	###	###	3.26	3.28			21.3	21.3	0.2
1997-Feb-12 Wed	3.29	###	3.29	###			67.3	67.3	0.0
1997-Feb-11 Tue	3.25	3.25	3.25	3.25			68.2	68.2	0.2
1997-Feb-07 Fri	###	###	###	###			###	###	0.0
1997-Feb-06 Thu	###	###	###	###			63.8	63.8	0.0
1997-Feb-05 Wed	###	###	###	###	33,424	0	###	###	0.0
1997-Feb-04 Tue	###	###	###	###			###	###	0.0
1997-Feb-03 Mon	###	###	###	###			31.0	31.0	0.0
1997-Jan-31 Fri	###	###	###	###	145,422	0	###	###	0.0
1997-Jan-30 Thu	3.4	3.4	###	###	10,040	###	21.0	21.0	0.0
1997-Jan-29 Wed	###	###	###	###			###	###	0.0
1997-Jan-28 Tue	3.229	3.26	3.229	3.26			###	###	0.2
1997-Jan-24 Fri	3.2	3.21	3.2	3.21			###	###	###
1997-Jan-23 Thu	3.24	###	3.24	###			87.6	87.6	0.0
1997-Jan-22 Wed	3.26	3.26	3.22	3.22			###	###	0.2
1997-Jan-21 Tue	3.27	3.28	3.24	3.28			78.9	78.9	0.2
1997-Jan-20 Mon	3.27	3.27	3.27	3.27			###	###	###
1997-Jan-17 Fri	3.26	3.26	3.26	3.26	15,050	###	###	###	0.2
1997-Jan-16 Thu	3.25	3.29	3.25	3.29			80.3	80.3	###
1997-Jan-15 Wed	###	###	3.25	3.25			17.0	17.0	0.2
1997-Jan-14 Tue	3.2	3.25	3.2	3.25			###	###	0.2
1997-Jan-10 Fri	3.2	3.25	3.2	3.23			###	###	###
1997-Jan-08 Wed	3.25	3.25	###	###			7.9	7.9	0.0
1997-Jan-06 Mon	###	###	###	###			###	###	0.0
1997-Jan-03 Fri	###	###	###	###			19.5	19.5	0.0
1997-Jan-02 Thu	3	3	3	3			###	###	0.2
1996-Dec-31 Tue	###	###	###	###			63.6	63.6	0.0
1996-Dec-30 Mon	###	###	###	###			67.8	67.8	0.0
1996-Dec-27 Fri	###	###	###	###			###	###	0.0
1996-Dec-24 Tue	###	###	###	###			67.6	67.6	0.0
1996-Dec-23 Mon	###	###	###	###			###	###	0.0
1996-Dec-20 Fri	3	###	3	###			73.8	73.8	0.0
1996-Dec-19 Thu	3	3	###	###			21.8	21.8	0.0
1996-Dec-18 Wed	###	###	###	###	456	0	###	###	0.0
1996-Dec-17 Tue	###	3	###	3			78.9	78.9	0.2
1996-Dec-16 Mon	3	###	3	3			###	###	0.2
1996-Dec-13 Fri	###	###	###	###	52,420	0	84.3	84.3	0.0
1996-Dec-12 Thu	3	3	3	3			###	###	0.2
1996-Dec-11 Wed	3	3	3	3			77.0	77.0	0.2
1996-Dec-10 Tue	3	3	3	3			66.6	66.6	0.2
1996-Dec-09 Mon	###	###	###	###			67.8	67.8	0.0
1996-Dec-06 Fri	###	###	###	###	26,488	0	###	###	0.0
1996-Dec-05 Thu	###	###	###	###			70.7	70.7	0.0
1996-Dec-04 Wed	###	###	###	###	69,476	0	###	###	0.0
1996-Dec-03 Tue	###	###	###	###			74.5	74.5	0.0
1996-Dec-02 Mon	###	###	###	###			###	###	0.0
1996-Nov-28 Thu	###	###	###	###			67.9	67.9	0.0
1996-Nov-27 Wed	3.173	###	###	###			69.9	69.9	0.0
1996-Nov-26 Tue	3.21	3.21	3.2	3.2			41.1	41.1	0.2
1996-Nov-25 Mon	3.21	3.21	3.21	3.21			72.0	72.0	###
1996-Nov-22 Fri	3.2	3.2	3.2	3.2	17,840	57,088	###	###	0.2
1996-Nov-20 Wed	###	###	3.28	3.28			###	###	0.2
1996-Nov-19 Tue	###	###	###	###			73.6	73.6	0.0
1996-Nov-18 Mon	###	###	###	###			###	###	0.0
1996-Nov-15 Fri	###	###	###	###			17.8	17.8	0.0
1996-Nov-12 Tue	###	###	###	###			22.0	22.0	0.0
1996-Nov-11 Mon	3.45	3.45	3.4	3.4			9.5	9.5	0.2
1996-Nov-07 Thu	###	###	###	###			78.2	78.2	0.0
1996-Nov-06 Wed	###	###	###	###			69.7	69.7	0.0
1996-Nov-05 Tue	###	###	###	###			71.4	71.4	0.0
1996-Nov-04 Mon	###	###	###	###	25,775	0	63.9	63.9	0.0
1996-Nov-01 Fri	3.24	3.25	3.24	3.25			###	###	0.2
1996-Oct-31 Thu	3.24	3.24	3.2	3.24			67.3	67.3	###
1996-Oct-30 Wed	###	###	###	###			66.8	66.8	0.0
1996-Oct-29 Tue	###	###	###	###			###	###	0.0
1996-Oct-28 Mon	3.27	###	3.27	###	85,127	139,182	79.1	79.1	0.0
1996-Oct-25 Fri	3.26	3.26	3.26	3.26			###	###	0.2
1996-Oct-24 Thu	3.25	3.26	3.25	3.26			###	###	0.2
1996-Oct-23 Wed	3.21	3.22	3.21	3.22			71.0	71.0	0.2
1996-Oct-22 Tue	3.2	3.21	3.2	3.21			###	###	###
1996-Oct-21 Mon	###	3.24	###	3.22			72.9	72.9	0.2
1996-Oct-18 Fri	3.22	3.22	###	###			4.3	4.3	0.0
1996-Oct-17 Thu	###	3.22	###	###			###	###	0.0
1996-Oct-16 Wed	3.152	3.153	###	###			29.8	29.8	0.0
1996-Oct-15 Tue	###	###	###	###			###	###	0.0
1996-Oct-14 Mon	###	###	###	###			###	###	0.0
1996-Oct-11 Fri	###	###	###	###	0				0.0
1996-Oct-10 Thu	###	###	###	###			73.1	73.1	0.0
1996-Oct-09 Wed	###	###	###	###			18.9	18.9	0.0
1996-Oct-08 Tue	###	###	###	###			73.2	73.2	0.0
1996-Oct-07 Mon	###	###	###	###			11.0	11.0	0.0
1996-Oct-04 Fri	###	###	###	###			9.7	9.7	0.0
1996-Oct-03 Thu	3.2	3.2	3.2	3.2			###	###	0.2
1996-Oct-02 Wed	###	###	###	###			65.8	65.8	0.0
1996-Oct-01 Tue	3.21	3.21	3.21	3.21			70.9	70.9	###
1996-Sep-30 Mon	3.21	3.23	###	3.22			66.5	66.5	0.2
1996-Sep-27 Fri	3.251	3.251	3.22	3.23			17.7	17.7	###
1996-Sep-26 Thu	###	###	###	###			###	###	0.0
1996-Sep-25 Wed	3.2	3.25	3.2	3.25			79.9	79.9	0.2
1996-Sep-24 Tue	###	###	###	###	0				0.0
1996-Sep-23 Mon	3.25	###	3.25	###			91.2	91.2	0.0
1996-Sep-20 Fri	###	###	###	###			###	###	0.0
1996-Sep-19 Thu	###	###	###	###	0				0.0
1996-Sep-18 Wed	###	###	###	###	0				0.0
1996-Sep-17 Tue	###	###	###	###	0				0.0
1996-Sep-16 Mon	###	###	###	###	0				0.0
1996-Sep-13 Fri	###	###	###	###			###	###	0.0
1996-Sep-12 Thu	###	###	###	###			###	###	0.0
1996-Sep-11 Wed	###	###	###	###			###	###	0.0
1996-Sep-10 Tue	3.25	3.25	3.25	3.25	0				0.2
1996-Sep-09 Mon	3.25	3.25	3.25	3.25			74.2	74.2	0.2
1996-Sep-06 Fri	###	###	###	###			###	###	0.0
1996-Sep-05 Thu	###	###	###	###	0				0.0
1996-Sep-04 Wed	###	###	###	###			###	###	0.0
1996-Sep-03 Tue	###	###	###	###			79.7	79.7	0.0
1996-Sep-02 Mon	###	###	###	###			###	###	0.0
1996-Aug-30 Fri	###	###	###	###			###	###	0.0
1996-Aug-29 Thu	###	###	###	###			26.2	26.2	0.0
1996-Aug-28 Wed	###	###	###	###	0				0.0
1996-Aug-27 Tue	###	###	###	###			76.0	76.0	0.0
1996-Aug-26 Mon	3.27	3.27	3.27	3.27	0				###
1996-Aug-23 Fri	3.27	3.27	3.27	3.27			70.1	70.1	###
1996-Aug-22 Thu	###	###	3.27	3.28			###	###	0.2
1996-Aug-21 Wed	###	###	###	###			62.5	62.5	0.0
1996-Aug-20 Tue	###	###	3.27	3.27			20.5	20.5	###
1996-Aug-19 Mon	3.2	3.26	3.2	3.25			###	###	0.2
1996-Aug-16 Fri	3.28	3.28	3.28	3.28			###	###	0.2
1996-Aug-15 Thu	###	###	###	###			72.4	72.4	0.0
1996-Aug-14 Wed	3.4	3.4	3.4	3.4	0				0.2
1996-Aug-13 Tue	3.4	3.4	3.4	3.4			68.5	68.5	0.2
1996-Aug-12 Mon	3.49	3.49	3.4	3.4			###	###	0.2
1996-Aug-09 Fri	3.42	3.42	3.4	3.4			###	###	0.2
1996-Aug-08 Thu	3.44	3.44	3.44	3.44			69.9	69.9	0.2
1996-Aug-07 Wed	3.44	3.44	3.44	3.44			###	###	0.2
1996-Aug-06 Tue	3.44	3.44	3.44	3.44			###	###	0.2
1996-Aug-05 Mon	3.44	3.44	3.41	3.44			###	###	0.2
1996-Aug-02 Fri	3.42	3.44	3.42	3.44			69.7	69.7	0.2
1996-Aug-01 Thu	###	###	###	###	0				0.0
1996-Jul-31 Wed	###	###	###	###			###	###	0.0
1996-Jul-30 Tue	###	###	###	###			###	###	0.0
1996-Jul-29 Mon	3.28	3.28	3.28	3.28			83.1	83.1	0.2
1996-Jul-26 Fri	3.23	3.25	3.23	3.25			###	###	0.2
1996-Jul-25 Thu	3.23	3.23	3.23	3.23	0				###
1996-Jul-24 Wed	3.25	3.25	3.23	3.23			32.7	32.7	###
1996-Jul-23 Tue	3.25	3.25	3.22	3.22			22.7	22.7	0.2
1996-Jul-22 Mon	3.2	3.2	3.2	3.2			###	###	0.2
1996-Jul-19 Fri	3.2	3.2	3.2	3.2			64.4	64.4	0.2
1996-Jul-18 Thu	###	###	###	###			68.6	68.6	0.0
1996-Jul-17 Wed	3.156	3.2	3.156	###			80.9	80.9	0.0
1996-Jul-16 Tue	###	###	###	###			###	###	0.0
1996-Jul-15 Mon	###	###	###	###			###	###	0.0
1996-Jul-12 Fri	###	###	###	###			83.0	83.0	0.0
1996-Jul-11 Thu	3.27	3.28	3.25	3.25			30.5	30.5	0.2
1996-Jul-10 Wed	###	###	###	###			21.2	21.2	0.0
1996-Jul-09 Tue	###	###	###	###			###	###	0.0
1996-Jul-08 Mon	3.28	###	3.28	###			###	###	0.0
1996-Jul-05 Fri	###	###	###	###			74.2	74.2	0.0
1996-Jul-04 Thu	###	###	###	###			78.4	78.4	0.0
1996-Jul-03 Wed	3.27	###	3.27	###			###	###	0.0
1996-Jul-02 Tue	3.27	3.27	3.27	3.27			###	###	###
1996-Jul-01 Mon	3.27	3.27	3.27	3.27			70.7	70.7	###