(NCP) NEWS CORPORATION LIMITED (THE) Daily Prices Page 4

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Fri 24-Jun-07 10:59:28 PM AEST}

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

(NCP) NEWS CORPORATION LIMITED (THE) Daily Prices Page 4...

TOC Company Info for NCP Limits

Company Details for (NCP) NEWS CORPORATION LIMITED (THE)

Listing Code	NCP
Listing Name	NEWS CORPORATION LIMITED (THE)
GICS Sector	Media
ISIN Name	NEWS CORPORATION
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000NCP0

Maximum Price date available .. Thursday 6th June 2024
Latest price with VOLUME for NCP .. Wednesday 3rd November 2004

NCP 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	###	160,380	0.0
MAX	28	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NCP Bottom

<< Previous 1 2 3 4 5 6 7 8 Next >>

End of day Prices (full format),

300 Days for (NCP) NEWS CORPORATION LIMITED (THE)

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2001-Nov-26 Mon	###	15.2	###	###	3,337,079	###	###	###	0.0
2001-Nov-23 Fri	14.85	###	14.85	###	2,581,329	###	###	###	0.0
2001-Nov-22 Thu	###	###	14.77	14.856	1,996,572	14,744,684	###	###	###
2001-Nov-21 Wed	14.89	###	14.83	14.83	5,677,487	###	###	###	###
2001-Nov-20 Tue	###	15.2	###	15.2			###	###	1.1
2001-Nov-19 Mon	14.59	14.84	14.59	14.84			###	###	###
2001-Nov-16 Fri	14.55	14.81	14.5	14.7			79.7	79.7	###
2001-Nov-15 Thu	###	14.5	###	###			82.3	82.3	0.0
2001-Nov-14 Wed	###	14.2	###	###	6,233,725	44,259,447	69.0	69.0	0.0
2001-Nov-13 Tue	###	13.74	13.54	13.648	6,185,189	84,365,977	77.7	77.7	1.0
2001-Nov-12 Mon	###	###	###	13.72	3,535,470	0	19.5	19.5	###
2001-Nov-09 Fri	###	###	###	###			###	###	0.0
2001-Nov-08 Thu	13.55	13.86	13.489	13.489			25.6	25.6	###
2001-Nov-07 Wed	13.622	13.84	13.45	13.82	8,113,175	110,704,272	###	###	1.0
2001-Nov-06 Tue	13.5	13.85	13.45	###	6,648,741	###	###	###	0.0
2001-Nov-05 Mon	###	13.58	###	13.2			###	###	0.9
2001-Nov-02 Fri	###	###	###	###			9.0	9.0	0.0
2001-Nov-01 Thu	13.853	###	13.74	13.85	3,577,688	###	###	###	###
2001-Oct-31 Wed	13.4	13.8	13.4	###			86.2	86.2	0.0
2001-Oct-30 Tue	13.5	13.59	###	13.5	6,332,255	43,027,672	###	###	1.0
2001-Oct-29 Mon	13.8	###	13.674	13.674	6,860,748	###	25.7	25.7	###
2001-Oct-26 Fri	14.5	14.88	###	14.58	10,624,221	###	###	###	###
2001-Oct-25 Thu	###	###	###	14.43			68.0	68.0	###
2001-Oct-24 Wed	###	###	###	###			94.8	94.8	0.0
2001-Oct-23 Tue	13.8	###	13.74	###			84.5	84.5	0.0
2001-Oct-22 Mon	13.41	13.55	###	13.52			77.5	77.5	1.0
2001-Oct-19 Fri	###	13.52	13.29	###	2,809,245	37,657,929	25.7	25.7	0.0
2001-Oct-18 Thu	13.49	###	###	###			81.3	81.3	0.0
2001-Oct-17 Wed	###	###	###	###			###	###	0.0
2001-Oct-16 Tue	13.8	###	13.75	###			75.2	75.2	0.0
2001-Oct-15 Mon	###	###	###	13.85	4,224,255	0	###	###	###
2001-Oct-12 Fri	14.2	14.43	###	14.327	7,187,480	###	79.9	79.9	###
2001-Oct-11 Thu	###	13.74	###	###	7,258,489	###	###	###	0.0
2001-Oct-10 Wed	12.75	###	12.59	12.74	4,072,487	###	###	###	###
2001-Oct-09 Tue	12.7	12.89	###	###			73.9	73.9	0.0
2001-Oct-08 Mon	###	###	12.75	12.75			23.3	23.3	###
2001-Oct-05 Fri	13.187	13.51	###	13.46	6,351,746	42,906,044	80.5	80.5	###
2001-Oct-04 Thu	13.148	13.24	###	###			###	###	0.0
2001-Oct-03 Wed	###	###	12.7	12.8	4,659,358	29,586,923	###	###	0.9
2001-Oct-02 Tue	12.7	###	12.58	###			###	###	0.0
2001-Oct-01 Mon	12.545	###	12.48	12.777			82.8	82.8	0.9
2001-Sep-28 Fri	###	12.5	###	12.4			80.8	80.8	0.9
2001-Sep-27 Thu	###	###	###	###	7,684,651	0	71.0	71.0	0.0
2001-Sep-26 Wed	12.45	12.48	12.24	12.324			###	###	###
2001-Sep-25 Tue	12.85	###	12.54	###	7,058,920	44,259,428	18.4	18.4	0.0
2001-Sep-24 Mon	###	12.57	###	12.44	6,103,320	###	90.4	90.4	0.9
2001-Sep-21 Fri	###	12.2	11.78	###			73.2	73.2	0.0
2001-Sep-20 Thu	12.2	###	12.2	###			###	###	0.0
2001-Sep-19 Wed	###	12.56	11.85	12.56	12,636,550	###	###	###	0.9
2001-Sep-18 Tue	13.2	13.2	###	12.4			5.1	5.1	0.9
2001-Sep-17 Mon	13.25	13.42	###	###	8,268,355	###	###	###	0.0
2001-Sep-14 Fri	###	###	###	13.625	4,066,126	0	38.1	38.1	###
2001-Sep-13 Thu	###	###	13.78	13.78			###	###	1.0
2001-Sep-12 Wed	14.48	14.48	13.5	13.5			10.1	10.1	1.0
2001-Sep-11 Tue	###	###	###	###			###	###	0.0
2001-Sep-10 Mon	14.7	###	###	###			82.1	82.1	0.0
2001-Sep-07 Fri	15.23	15.24	###	###			###	###	0.0
2001-Sep-06 Thu	15.85	15.85	15.41	###	5,175,083	80,886,547	###	###	0.0
2001-Sep-05 Wed	15.81	###	15.73	16.075	5,863,680	46,117,843	###	###	1.1
2001-Sep-04 Tue	15.85	###	15.5	15.8	4,565,350	###	###	###	1.1
2001-Sep-03 Mon	15.378	###	15.29	###			###	###	0.0
2001-Aug-31 Fri	15.4	15.51	###	###			24.0	24.0	0.0
2001-Aug-30 Thu	15.85	15.85	15.58	15.72	6,018,126	94,574,850	###	###	1.1
2001-Aug-29 Wed	16.142	###	15.78	15.945	5,287,887	41,721,428	26.6	26.6	1.1
2001-Aug-28 Tue	###	###	###	###			###	###	0.0
2001-Aug-27 Mon	16.75	###	16.55	16.673	4,332,942	###	28.2	28.2	###
2001-Aug-24 Fri	16.52	16.57	###	16.54			###	###	###
2001-Aug-23 Thu	16.75	16.8	16.55	16.57	3,010,142	###	23.8	23.8	###
2001-Aug-22 Wed	16.824	###	16.72	16.85			74.1	74.1	###
2001-Aug-21 Tue	16.759	###	16.759	###			###	###	0.0
2001-Aug-20 Mon	16.7	16.73	16.4	###			37.5	37.5	0.0
2001-Aug-17 Fri	###	17.2	###	###			###	###	0.0
2001-Aug-16 Thu	###	###	16.85	###			###	###	0.0
2001-Aug-15 Wed	###	###	17.45	17.473			###	###	1.2
2001-Aug-14 Tue	###	###	17.8	###	2,571,428	###	###	###	0.0
2001-Aug-13 Mon	###	###	###	###	2,305,678	0	29.2	29.2	0.0
2001-Aug-10 Fri	###	###	###	###	1,543,742	0	76.9	76.9	0.0
2001-Aug-09 Thu	17.75	18.28	17.73	18.2	3,038,849	54,714,476	###	###	###
2001-Aug-08 Wed	18.25	18.28	17.82	###	3,572,357	64,481,043	24.2	24.2	0.0
2001-Aug-07 Tue	###	18.29	###	18.2	2,747,282	###	79.6	79.6	###
2001-Aug-06 Mon	18.2	18.4	###	###	3,647,527	33,557,248	###	###	0.0
2001-Aug-03 Fri	###	###	18.59	18.873			80.8	80.8	1.3
2001-Aug-02 Thu	18.5	18.86	###	18.759	6,647,787	###	###	###	###
2001-Aug-01 Wed	###	###	###	18.25			###	###	###
2001-Jul-31 Tue	17.789	###	17.76	###			###	###	0.0
2001-Jul-30 Mon	###	###	17.81	###			76.4	76.4	0.0
2001-Jul-27 Fri	17.5	17.7	17.42	17.45	11,123,084	195,321,355	28.5	28.5	###
2001-Jul-26 Thu	17.559	17.56	###	###	5,642,445	###	###	###	0.0
2001-Jul-25 Wed	17.71	17.86	17.45	17.552	4,197,859	###	###	###	###
2001-Jul-24 Tue	17.856	###	17.75	###	5,542,627	###	###	###	0.0
2001-Jul-23 Mon	###	17.78	17.55	17.749			79.9	79.9	1.3
2001-Jul-20 Fri	###	###	17.45	17.528			28.1	28.1	1.3
2001-Jul-19 Thu	###	###	17.55	###	2,698,155	###	33.4	33.4	0.0
2001-Jul-18 Wed	18.378	18.43	###	###	2,889,941	###	###	###	0.0
2001-Jul-17 Tue	18.2	###	###	###			78.0	78.0	0.0
2001-Jul-16 Mon	17.79	18.49	17.79	18.42	3,508,155	###	92.4	92.4	1.3
2001-Jul-13 Fri	17.85	###	17.73	17.79	5,650,440	50,091,150	###	###	###
2001-Jul-12 Thu	###	17.75	17.42	###	5,182,089	###	###	###	0.0
2001-Jul-11 Wed	17.58	17.72	17.52	###	3,933,423	###	67.9	67.9	0.0
2001-Jul-10 Tue	###	###	###	17.47			24.5	24.5	1.2
2001-Jul-09 Mon	17.5	17.78	17.4	17.75	4,216,220	###	82.8	82.8	1.3
2001-Jul-06 Fri	18.25	18.25	17.81	17.86	4,799,153	86,528,728	16.6	16.6	1.3
2001-Jul-05 Thu	18.85	18.85	###	###	3,462,484	###	10.4	10.4	0.0
2001-Jul-04 Wed	###	18.8	18.42	18.8			###	###	1.3
2001-Jul-03 Tue	###	18.85	###	18.72	4,994,324	###	###	###	1.3
2001-Jul-02 Mon	###	###	###	###	3,842,721	0	75.5	75.5	0.0
2001-Jun-29 Fri	17.81	###	17.75	###	12,343,740	###	###	###	0.0
2001-Jun-28 Thu	17.59	17.59	###	17.53			###	###	1.3
2001-Jun-27 Wed	17.72	17.76	17.47	17.49			27.6	27.6	###
2001-Jun-26 Tue	###	17.7	###	###	4,916,149	###	71.6	71.6	0.0
2001-Jun-25 Mon	17.85	###	17.671	17.671			###	###	1.3
2001-Jun-22 Fri	17.979	18.29	###	###			###	###	0.0
2001-Jun-21 Thu	###	###	17.84	###			29.0	29.0	0.0
2001-Jun-20 Wed	17.73	###	17.72	###			###	###	0.0
2001-Jun-19 Tue	###	17.85	###	17.79	3,177,820	28,362,043	###	###	###
2001-Jun-18 Mon	###	###	17.88	###			###	###	0.0
2001-Jun-15 Fri	###	###	17.78	###	4,741,746	42,154,121	###	###	0.0
2001-Jun-14 Thu	17.75	###	17.55	###			###	###	0.0
2001-Jun-13 Wed	###	18.2	17.7	###			27.3	27.3	0.0
2001-Jun-12 Tue	17.859	###	17.859	###			###	###	0.0
2001-Jun-11 Mon	18.241	18.241	18.241	18.241	0				1.3
2001-Jun-08 Fri	18.186	###	###	18.241	4,103,353	0	72.4	72.4	1.3
2001-Jun-07 Thu	###	###	17.7	18.27	4,166,344	36,872,144	84.5	84.5	###
2001-Jun-06 Wed	###	18.22	###	###	4,456,356	###	79.6	79.6	0.0
2001-Jun-05 Tue	17.8	17.85	###	17.79			39.6	39.6	###
2001-Jun-04 Mon	###	###	###	###			###	###	0.0
2001-Jun-01 Fri	17.5	###	17.22	17.26	3,032,972	26,113,888	###	###	1.2
2001-May-31 Thu	###	17.58	17.2	17.275			###	###	###
2001-May-30 Wed	###	17.8	17.58	17.71			76.5	76.5	###
2001-May-29 Tue	17.841	###	17.76	###	1,911,182	###	###	###	0.0
2001-May-28 Mon	18.027	###	17.8	17.81	2,282,957	###	###	###	1.3
2001-May-25 Fri	17.51	###	17.4	17.974			84.6	84.6	###
2001-May-24 Thu	17.85	17.85	###	17.2	11,965,342	106,790,677	###	###	1.2
2001-May-23 Wed	###	###	17.72	###			###	###	0.0
2001-May-22 Tue	18.25	###	###	###	4,543,783	0	33.7	33.7	0.0
2001-May-21 Mon	17.884	###	17.8	###			###	###	0.0
2001-May-18 Fri	###	###	17.56	17.73	3,860,554	###	###	###	###
2001-May-17 Thu	17.8	###	###	###			###	###	0.0
2001-May-16 Wed	###	###	17.2	###			###	###	0.0
2001-May-15 Tue	###	###	17.83	###	6,189,950	###	23.3	23.3	0.0
2001-May-14 Mon	18.44	18.44	###	###			33.2	33.2	0.0
2001-May-11 Fri	###	###	###	18.44	3,894,541	0	###	###	1.3
2001-May-10 Thu	###	###	###	###	6,618,877	0	###	###	0.0
2001-May-09 Wed	18.7	18.74	18.25	###			###	###	0.0
2001-May-08 Tue	###	###	18.86	###	6,387,026	60,229,655	35.7	35.7	0.0
2001-May-07 Mon	18.8	###	18.75	18.84	4,610,448	43,222,950	74.7	74.7	1.3
2001-May-04 Fri	18.84	###	18.57	18.75	4,516,353	###	###	###	###
2001-May-03 Thu	18.984	###	18.76	###			###	###	0.0
2001-May-02 Wed	18.984	###	###	18.8			25.9	25.9	1.3
2001-May-01 Tue	18.75	###	###	###	5,346,555	0	30.9	30.9	0.0
2001-Apr-30 Mon	###	18.72	18.25	18.626	10,342,826	###	###	###	###
2001-Apr-27 Fri	###	###	###	###			###	###	0.0
2001-Apr-26 Thu	###	###	17.8	###			###	###	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###	5,847,972	0	###	###	0.0
2001-Apr-23 Mon	###	18.5	###	###	8,607,859	###	90.9	90.9	0.0
2001-Apr-20 Fri	17.45	###	17.28	17.351	6,281,652	54,273,473	###	###	###
2001-Apr-19 Thu	###	###	###	###	14,876,444	0	92.8	92.8	0.0
2001-Apr-18 Wed	###	###	16.78	16.84	5,897,582	###	###	###	1.2
2001-Apr-17 Tue	16.55	16.84	16.52	###	9,466,126	157,894,981	###	###	0.0
2001-Apr-16 Mon	16.551	16.551	16.551	16.551	0				1.2
2001-Apr-13 Fri	16.551	16.551	16.551	16.551	0				1.2
2001-Apr-12 Thu	16.245	###	16.2	16.551	7,053,529	57,133,584	78.5	78.5	1.2
2001-Apr-11 Wed	###	16.41	###	###	10,205,743	83,738,121	###	###	0.0
2001-Apr-10 Tue	15.57	15.59	###	15.5	5,229,385	40,763,056	33.9	33.9	1.1
2001-Apr-09 Mon	15.42	15.43	15.24	15.4	3,342,459	###	###	###	###
2001-Apr-06 Fri	###	###	15.4	15.4			12.6	12.6	###
2001-Apr-05 Thu	###	15.22	14.75	###			75.4	75.4	0.0
2001-Apr-04 Wed	###	###	14.57	###	5,522,779	40,233,445	74.0	74.0	0.0
2001-Apr-03 Tue	15.4	15.55	###	###			24.7	24.7	0.0
2001-Apr-02 Mon	###	###	15.88	###			###	###	0.0
2001-Mar-30 Fri	###	###	15.41	15.53			###	###	###
2001-Mar-29 Thu	###	16.25	###	###			###	###	0.0
2001-Mar-28 Wed	###	16.86	16.45	16.59			###	###	1.2
2001-Mar-27 Tue	###	16.49	###	###			74.9	74.9	0.0
2001-Mar-26 Mon	###	###	15.76	16.222			###	###	1.2
2001-Mar-23 Fri	###	###	15.29	15.45			39.1	39.1	###
2001-Mar-22 Thu	###	###	15.57	###			24.5	24.5	0.0
2001-Mar-21 Wed	###	###	15.7	###			###	###	0.0
2001-Mar-20 Tue	16.442	###	###	16.387	2,568,028	0	30.7	30.7	###
2001-Mar-19 Mon	16.4	16.45	16.22	16.351	2,640,786	###	40.5	40.5	1.2
2001-Mar-16 Fri	16.75	16.86	###	16.74			30.3	30.3	1.2
2001-Mar-15 Thu	###	16.54	###	16.5	7,102,973	58,741,586	90.5	90.5	1.2
2001-Mar-14 Wed	16.2	16.22	15.85	###	8,784,783	###	###	###	0.0
2001-Mar-13 Tue	16.26	###	###	16.144			40.8	40.8	###
2001-Mar-12 Mon	###	###	16.7	###			###	###	0.0
2001-Mar-09 Fri	17.4	17.5	17.24	###			###	###	0.0
2001-Mar-08 Thu	17.2	###	###	###			###	###	0.0
2001-Mar-07 Wed	16.626	###	16.55	###	9,090,888	###	###	###	0.0
2001-Mar-06 Tue	###	###	16.29	###	6,330,451	51,561,523	###	###	0.0
2001-Mar-05 Mon	###	###	16.7	16.82			###	###	###
2001-Mar-02 Fri	17.44	17.44	16.7	###	6,351,941	###	16.8	16.8	0.0
2001-Mar-01 Thu	17.372	###	###	###	3,859,250	0	79.1	79.1	0.0
2001-Feb-28 Wed	###	###	17.41	17.85	3,525,576	###	###	###	1.3
2001-Feb-27 Tue	17.975	17.975	17.77	17.77	2,878,241	###	27.9	27.9	###
2001-Feb-26 Mon	17.542	###	17.542	17.77			83.9	83.9	###
2001-Feb-23 Fri	17.85	###	###	17.8	24,187,284	0	###	###	###
2001-Feb-22 Thu	18.142	18.2	###	18.2	7,913,651	72,014,224	###	###	###
2001-Feb-21 Wed	18.7	###	18.54	###	6,879,457	###	80.0	80.0	0.0
2001-Feb-20 Tue	###	###	18.8	18.8			29.5	29.5	1.3
2001-Feb-19 Mon	###	###	18.81	18.89	3,931,143	###	###	###	###
2001-Feb-16 Fri	###	19.78	###	###			28.6	28.6	0.0
2001-Feb-15 Thu	19.75	19.8	###	###	9,203,886	91,118,471	###	###	0.0
2001-Feb-14 Wed	###	###	###	19.72			87.7	87.7	1.4
2001-Feb-13 Tue	18.7	19.23	###	###			###	###	0.0
2001-Feb-12 Mon	###	18.58	###	18.49	5,969,447	###	###	###	###
2001-Feb-09 Fri	17.951	###	###	###			###	###	0.0
2001-Feb-08 Thu	###	18.23	###	###			###	###	0.0
2001-Feb-07 Wed	###	###	###	###	8,169,275	0	86.7	86.7	0.0
2001-Feb-06 Tue	###	###	###	16.7	7,271,557	0	29.1	29.1	1.2
2001-Feb-05 Mon	17.2	17.2	16.51	16.51			###	###	###
2001-Feb-02 Fri	17.5	17.58	###	17.57	7,053,521	62,000,449	76.7	76.7	1.3
2001-Feb-01 Thu	###	###	17.45	###			###	###	0.0
2001-Jan-31 Wed	17.8	17.8	###	17.71			###	###	###
2001-Jan-30 Tue	###	17.7	###	17.55	7,433,728	###	###	###	###
2001-Jan-29 Mon	17.4	17.48	###	16.985			17.1	17.1	###
2001-Jan-25 Thu	17.883	###	17.8	###	4,829,526	42,982,781	73.3	73.3	0.0
2001-Jan-24 Wed	###	17.53	###	17.53	3,990,373	###	###	###	1.3
2001-Jan-23 Tue	###	17.75	17.25	17.341			###	###	1.2
2001-Jan-22 Mon	###	###	###	18.245	3,188,941	0	###	###	###
2001-Jan-19 Fri	18.25	18.25	17.7	###			###	###	0.0
2001-Jan-18 Thu	###	18.41	17.87	###	8,211,726	###	72.7	72.7	0.0
2001-Jan-17 Wed	17.5	17.75	17.4	###	6,806,581	###	76.6	76.6	0.0
2001-Jan-16 Tue	###	###	17.5	###			###	###	0.0
2001-Jan-15 Mon	###	17.84	###	17.7	10,440,885	###	###	###	1.3
2001-Jan-12 Fri	16.7	16.85	16.5	16.5	7,511,751	125,258,447	###	###	1.2
2001-Jan-11 Thu	###	###	15.59	###	2,921,529	###	###	###	0.0
2001-Jan-10 Wed	15.72	15.8	15.45	15.75	4,676,754	73,074,281	71.1	71.1	1.1
2001-Jan-09 Tue	15.7	15.88	###	15.82	5,527,670	###	77.3	77.3	###
2001-Jan-08 Mon	###	###	15.56	###			84.5	84.5	0.0
2001-Jan-05 Fri	###	16.55	###	16.42	6,283,676	###	###	###	1.2
2001-Jan-04 Thu	###	###	###	###			###	###	0.0
2001-Jan-03 Wed	14.49	###	14.28	14.43			###	###	###
2001-Jan-02 Tue	14.382	14.85	###	14.84			###	###	###
2001-Jan-01 Mon	###	14.57	###	###	5,584,647	40,684,153	###	###	0.0
2000-Dec-29 Fri	###	14.57	###	###	5,584,647	40,684,153	###	###	0.0
2000-Dec-28 Thu	13.881	###	13.51	###	2,969,221	20,057,087	30.2	30.2	0.0
2000-Dec-27 Wed	###	###	###	13.85			###	###	###
2000-Dec-26 Tue	###	14.49	###	###			###	###	0.0
2000-Dec-25 Mon	###	14.49	###	###			###	###	0.0
2000-Dec-22 Fri	###	14.49	###	###			###	###	0.0
2000-Dec-21 Thu	14.8	14.8	14.25	14.41			###	###	###
2000-Dec-20 Wed	###	###	15.2	15.53			###	###	###
2000-Dec-19 Tue	15.556	15.79	15.48	###			76.4	76.4	0.0
2000-Dec-18 Mon	###	15.55	###	15.44	4,547,023	###	93.8	93.8	1.1
2000-Dec-15 Fri	15.2	15.2	14.53	14.77			###	###	1.1
2000-Dec-14 Thu	###	###	15.53	###	6,991,476	###	###	###	0.0
2000-Dec-13 Wed	16.28	16.28	15.82	###	8,184,970	###	21.0	21.0	0.0
2000-Dec-12 Tue	###	16.45	###	###			###	###	0.0
2000-Dec-11 Mon	16.325	16.52	###	###			###	###	0.0
2000-Dec-08 Fri	###	16.7	16.22	###	4,628,877	###	###	###	0.0
2000-Dec-07 Thu	16.743	###	16.743	16.952			77.2	77.2	###
2000-Dec-06 Wed	17.371	17.4	17.2	17.25			40.3	40.3	1.2
2000-Dec-05 Tue	16.5	16.83	###	16.59			69.8	69.8	1.2
2000-Dec-04 Mon	16.74	16.8	###	16.45			###	###	1.2
2000-Dec-01 Fri	###	###	16.55	16.72			###	###	1.2
2000-Nov-30 Thu	###	17.24	16.82	###			###	###	0.0
2000-Nov-29 Wed	17.029	###	16.88	16.927			31.7	31.7	###
2000-Nov-28 Tue	17.7	17.75	17.46	###			36.4	36.4	0.0
2000-Nov-27 Mon	###	###	###	17.55	5,867,675	0	88.0	88.0	###
2000-Nov-24 Fri	###	###	16.72	16.857			24.0	24.0	1.2
2000-Nov-23 Thu	###	16.71	###	16.71	5,005,483	###	79.1	79.1	###
2000-Nov-22 Wed	17.44	###	###	###	5,299,383	0	20.6	20.6	0.0
2000-Nov-21 Tue	###	17.72	17.47	###			73.4	73.4	0.0
2000-Nov-20 Mon	###	###	17.76	17.8			27.3	27.3	###
2000-Nov-17 Fri	17.7	###	17.47	###			83.5	83.5	0.0
2000-Nov-16 Thu	###	###	###	###			###	###	0.0
2000-Nov-15 Wed	18.7	18.72	18.52	###	5,595,446	###	###	###	0.0
2000-Nov-13 Mon	###	18.5	###	###			###	###	0.0
2000-Nov-10 Fri	###	###	17.79	17.84	17,159,627	152,634,882	###	###	1.3
2000-Nov-09 Thu	20.25	20.25	###	###			###	###	0.0
2000-Nov-08 Wed	###	21.75	21.2	21.27	7,890,072	###	24.6	24.6	###
2000-Nov-07 Tue	21.942	22.42	###	###	4,896,925	54,894,529	###	###	0.0
2000-Nov-06 Mon	21.7	22.23	21.45	21.857			###	###	###
2000-Nov-03 Fri	###	21.7	###	###			86.0	86.0	0.0
2000-Nov-02 Thu	###	###	20	20.58	5,282,381	###	###	###	1.5
2000-Nov-01 Wed	20.7	20.75	20.25	20.45			26.5	26.5	###
2000-Oct-31 Tue	20.2	###	###	###	7,516,052	0	###	###	0.0
2000-Oct-30 Mon	19.971	###	###	20.58			89.7	89.7	1.5
2000-Oct-27 Fri	19.575	###	19.57	###	8,406,089	82,253,580	###	###	0.0
2000-Oct-26 Thu	19.25	19.45	19.22	19.351	5,168,077	###	72.9	72.9	1.4
2000-Oct-25 Wed	###	20.2	###	20	4,402,324	44,463,472	31.7	31.7	1.4
2000-Oct-24 Tue	20.7	20.7	20.4	20.4	3,073,840	###	24.1	24.1	1.5
2000-Oct-23 Mon	###	###	###	###			90.7	90.7	0.0
2000-Oct-20 Fri	###	###	###	###			###	###	0.0
2000-Oct-19 Thu	19.7	19.7	18.56	19.027	14,216,254	###	###	###	###
2000-Oct-18 Wed	20.4	20.8	19.72	19.952			20.1	20.1	1.4
2000-Oct-17 Tue	22.242	22.242	21.55	21.626			###	###	1.5
2000-Oct-16 Mon	###	###	###	21.75	5,079,459	0	70.2	70.2	###
2000-Oct-13 Fri	###	20.79	20.25	###	4,911,987	100,793,973	24.7	24.7	0.0
2000-Oct-12 Thu	21.381	21.5	20.8	###	5,086,129	107,571,628	###	###	0.0
2000-Oct-11 Wed	###	22.48	22.2	22.4			###	###	###
2000-Oct-10 Tue	22.75	22.77	###	22.56	5,370,583	61,144,087	###	###	###
2000-Oct-09 Mon	21.7	22.7	###	22.55	4,482,489	50,876,250	91.0	91.0	###
2000-Oct-06 Fri	22.8	###	###	22.44	10,316,979	0	15.0	15.0	1.6
2000-Oct-05 Thu	###	24.55	23.53	23.7	8,751,250	210,380,050	13.4	13.4	1.7
2000-Oct-04 Wed	###	###	24.71	24.86			###	###	1.8
2000-Oct-03 Tue	24.982	###	###	25.28	4,669,754	0	###	###	1.8
2000-Oct-02 Mon	###	25.71	###	###			###	###	0.0
2000-Sep-29 Fri	26.171	###	###	26			###	###	1.9