(NCP) NEWS CORPORATION LIMITED (THE) Daily Prices Page 7

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 Tue 24-May-14 05:29:36 AM 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 7...

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 .. Monday 13th May 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
1998-May-25 Mon	9.7	9.8	9.7	9.76			80.5	80.5	0.7
1998-May-22 Fri	###	###	###	9.73			###	###	###
1998-May-21 Thu	###	###	###	###			###	###	0.0
1998-May-20 Wed	10.171	###	###	###			###	###	0.0
1998-May-19 Tue	###	###	###	###			###	###	0.0
1998-May-18 Mon	###	###	###	###			85.0	85.0	0.0
1998-May-15 Fri	###	10.23	###	10.21			###	###	###
1998-May-14 Thu	9.954	###	###	###	2,508,280	0	###	###	0.0
1998-May-13 Wed	###	###	###	9.975			37.3	37.3	0.7
1998-May-12 Tue	9.943	###	###	###	3,579,574	0	###	###	0.0
1998-May-11 Mon	10.43	10.45	10.25	###	2,329,154	24,106,743	###	###	0.0
1998-May-08 Fri	10.256	###	###	###	5,801,621	0	71.9	71.9	0.0
1998-May-07 Thu	10.744	10.78	###	###			###	###	0.0
1998-May-06 Wed	###	###	###	10.8	2,479,557	0	34.5	34.5	###
1998-May-05 Tue	10.76	###	###	10.83			80.7	80.7	###
1998-May-04 Mon	10.52	10.79	10.5	10.75			90.6	90.6	0.8
1998-May-01 Fri	###	###	###	10.58			###	###	0.8
1998-Apr-30 Thu	10.2	###	###	10.28			73.5	73.5	0.7
1998-Apr-29 Wed	10.23	10.27	###	###	3,888,822	###	13.2	13.2	0.0
1998-Apr-28 Tue	10.142	10.227	###	10.227			80.3	80.3	###
1998-Apr-27 Mon	10.578	10.578	###	10.424	3,822,975	###	###	###	0.7
1998-Apr-24 Fri	###	10.81	###	10.74			26.2	26.2	0.8
1998-Apr-23 Thu	###	###	10.841	###			###	###	0.0
1998-Apr-22 Wed	###	###	10.83	10.83	1,395,981	###	19.6	19.6	###
1998-Apr-21 Tue	###	11.178	###	###			23.4	23.4	0.0
1998-Apr-20 Mon	###	###	###	11.21	1,512,487	0	###	###	###
1998-Apr-17 Fri	10.89	###	10.873	###			85.5	85.5	0.0
1998-Apr-16 Thu	###	###	10.81	10.82	4,433,947	23,965,483	20.6	20.6	0.8
1998-Apr-15 Wed	10.759	###	10.7	10.884	1,318,782	7,055,483	82.4	82.4	0.8
1998-Apr-14 Tue	###	10.7	10.58	10.7	1,299,987	###	###	###	0.8
1998-Apr-09 Thu	10.684	10.684	10.58	###	1,824,279	###	###	###	0.0
1998-Apr-08 Wed	10.652	10.8	10.651	10.75	3,143,678	###	###	###	0.8
1998-Apr-07 Tue	10.852	10.87	###	10.7	3,240,941	###	###	###	0.8
1998-Apr-06 Mon	###	###	10.88	###	6,237,482	###	###	###	0.0
1998-Apr-03 Fri	###	###	10.45	10.56			###	###	0.8
1998-Apr-02 Thu	10.322	###	10.24	###	6,318,254	###	###	###	0.0
1998-Apr-01 Wed	10.182	###	###	###			###	###	0.0
1998-Mar-31 Tue	###	###	###	###	2,687,588	0	###	###	0.0
1998-Mar-30 Mon	###	###	###	###	1,696,377	0	###	###	0.0
1998-Mar-27 Fri	10.2	10.23	###	###			30.3	30.3	0.0
1998-Mar-26 Thu	###	10.28	###	10.27			###	###	###
1998-Mar-25 Wed	10.5	10.5	10.2	10.25			###	###	0.7
1998-Mar-24 Tue	10.548	10.56	10.48	10.51			###	###	###
1998-Mar-23 Mon	###	###	10.5	10.55			22.2	22.2	###
1998-Mar-20 Fri	10.57	10.71	###	10.71			###	###	###
1998-Mar-19 Thu	###	10.49	###	10.45			74.1	74.1	###
1998-Mar-18 Wed	10.43	10.5	###	###	2,025,020	10,631,355	27.2	27.2	0.0
1998-Mar-17 Tue	###	10.46	###	10.45			86.1	86.1	###
1998-Mar-16 Mon	###	###	###	###	2,650,381	0	###	###	0.0
1998-Mar-13 Fri	9.973	9.973	9.77	###			###	###	0.0
1998-Mar-12 Thu	###	###	###	###			###	###	0.0
1998-Mar-11 Wed	###	10.081	###	###			21.8	21.8	0.0
1998-Mar-10 Tue	###	###	###	###			###	###	0.0
1998-Mar-09 Mon	###	###	9.58	###	854,441	4,092,772	29.3	29.3	0.0
1998-Mar-06 Fri	###	9.56	###	9.54			###	###	###
1998-Mar-05 Thu	###	###	###	9.4	3,306,126	0	24.3	24.3	###
1998-Mar-04 Wed	###	###	9.55	###			###	###	0.0
1998-Mar-03 Tue	9.421	9.56	9.42	9.54			88.9	88.9	###
1998-Mar-02 Mon	###	9.47	###	###			###	###	0.0
1998-Feb-27 Fri	9.376	9.376	9.2	###			26.0	26.0	0.0
1998-Feb-26 Thu	###	9.4	###	###			###	###	0.0
1998-Feb-25 Wed	###	###	9.29	###			71.3	71.3	0.0
1998-Feb-24 Tue	9.25	###	9.2	###	1,659,423	7,633,345	82.5	82.5	0.0
1998-Feb-23 Mon	9.289	###	9.24	9.27			29.8	29.8	0.7
1998-Feb-20 Fri	9.21	9.25	9.2	9.243	1,751,120	16,154,082	74.5	74.5	###
1998-Feb-19 Thu	###	9.4	9.25	###			25.8	25.8	0.0
1998-Feb-18 Wed	9.376	9.4	###	###	2,701,172	###	###	###	0.0
1998-Feb-17 Tue	###	9.43	###	9.42			###	###	0.7
1998-Feb-16 Mon	###	9.41	###	###	1,518,341	###	30.6	30.6	0.0
1998-Feb-13 Fri	9.421	9.46	###	9.43			###	###	###
1998-Feb-12 Thu	###	###	9.25	###			###	###	0.0
1998-Feb-11 Wed	###	###	###	9.43	1,517,443	0	26.0	26.0	###
1998-Feb-10 Tue	###	9.52	###	9.47			###	###	###
1998-Feb-09 Mon	###	###	###	9.55			###	###	0.7
1998-Feb-06 Fri	9.243	###	9.2	9.25			###	###	###
1998-Feb-05 Thu	###	9.25	8.85	9.24			###	###	###
1998-Feb-04 Wed	###	###	8.85	###			###	###	0.0
1998-Feb-03 Tue	###	###	8.7	8.71			###	###	0.6
1998-Feb-02 Mon	###	###	###	###			###	###	0.0
1998-Jan-30 Fri	###	9.22	###	###	12,234,783	56,402,349	###	###	0.0
1998-Jan-29 Thu	9.278	###	9	###	2,592,576	###	14.9	14.9	0.0
1998-Jan-28 Wed	9.45	9.47	###	###			###	###	0.0
1998-Jan-27 Tue	9.382	9.54	###	9.5	8,428,144	40,202,246	83.0	83.0	0.7
1998-Jan-23 Fri	9.241	9.27	9.2	9.27			###	###	0.7
1998-Jan-22 Thu	9.247	###	###	9.2	4,485,426	0	###	###	0.7
1998-Jan-21 Wed	9.387	9.45	###	9.41	7,792,983	36,821,844	79.6	79.6	0.7
1998-Jan-20 Tue	8.845	###	8.78	###	1,738,428	###	###	###	0.0
1998-Jan-19 Mon	8.942	###	8.79	8.89			20.9	20.9	###
1998-Jan-16 Fri	###	9	8.674	###			83.9	83.9	0.0
1998-Jan-15 Thu	8.675	8.7	###	###			79.9	79.9	0.0
1998-Jan-14 Wed	8.755	8.8	###	8.77			69.5	69.5	###
1998-Jan-13 Tue	###	8.79	8.48	8.72			###	###	0.6
1998-Jan-12 Mon	###	###	8.351	###	2,888,448	###	83.0	83.0	0.0
1998-Jan-09 Fri	8.55	8.58	8.5	8.56	2,298,545	19,629,574	###	###	###
1998-Jan-08 Thu	###	8.7	###	###	2,243,442	9,758,972	73.2	73.2	0.0
1998-Jan-07 Wed	8.782	8.83	8.7	8.73	1,662,670	###	28.6	28.6	###
1998-Jan-06 Tue	8.679	###	8.677	###			###	###	0.0
1998-Jan-05 Mon	8.549	8.72	8.54	8.72	3,118,582	###	83.5	83.5	0.6
1998-Jan-02 Fri	8.47	8.5	8.46	8.48			###	###	0.6
1997-Dec-31 Wed	###	8.47	###	8.47			78.0	78.0	###
1997-Dec-30 Tue	###	8.42	###	###	1,378,758	5,804,571	73.4	73.4	0.0
1997-Dec-29 Mon	8.285	###	8.28	###	1,658,725	6,867,121	71.5	71.5	0.0
1997-Dec-24 Wed	###	###	8.186	8.28			###	###	###
1997-Dec-23 Tue	###	###	###	8.29			86.0	86.0	0.6
1997-Dec-22 Mon	###	###	###	###			32.2	32.2	0.0
1997-Dec-19 Fri	###	###	###	###	6,409,950	0	29.6	29.6	0.0
1997-Dec-18 Thu	###	8.2	###	###			25.6	25.6	0.0
1997-Dec-17 Wed	8.255	8.258	###	8.2			###	###	0.6
1997-Dec-16 Tue	8.124	8.2	###	###	3,414,527	###	###	###	0.0
1997-Dec-15 Mon	###	###	###	###	1,252,481	0	###	###	0.0
1997-Dec-12 Fri	###	###	###	###	3,225,585	0	###	###	0.0
1997-Dec-11 Thu	###	###	8.2	8.2			23.1	23.1	0.6
1997-Dec-10 Wed	###	8.52	###	8.44			###	###	0.6
1997-Dec-09 Tue	8.379	8.46	8.379	8.45			78.9	78.9	###
1997-Dec-08 Mon	8.451	8.474	###	###	4,116,283	###	###	###	0.0
1997-Dec-05 Fri	8.154	###	8.149	8.26	4,072,328	###	###	###	0.6
1997-Dec-04 Thu	###	###	###	###			84.9	84.9	0.0
1997-Dec-03 Wed	7.759	7.8	###	7.73	5,180,359	###	19.0	19.0	0.6
1997-Dec-02 Tue	###	###	###	7.74	6,763,324	0	###	###	0.6
1997-Dec-01 Mon	7.949	###	###	###	4,748,146	0	###	###	0.0
1997-Nov-28 Fri	7.777	7.84	7.75	7.82	19,323,141	150,623,884	###	###	0.6
1997-Nov-27 Thu	###	7.78	###	7.77			82.5	82.5	0.6
1997-Nov-26 Wed	###	7.82	7.678	###	5,066,226	39,258,185	20.4	20.4	0.0
1997-Nov-25 Tue	###	###	7.5	###			###	###	0.0
1997-Nov-24 Mon	###	7.55	###	7.52	1,828,129	6,901,186	92.6	92.6	0.5
1997-Nov-21 Fri	###	7.4	###	###	3,281,577	###	75.9	75.9	0.0
1997-Nov-20 Thu	7.253	7.29	7.24	7.26	3,686,973	26,785,858	79.3	79.3	0.5
1997-Nov-19 Wed	7.259	7.29	7.2	7.2			29.0	29.0	0.5
1997-Nov-18 Tue	###	###	7.23	7.29	1,933,051	6,987,979	81.0	81.0	###
1997-Nov-17 Mon	7.22	###	7.2	7.25	2,678,083	###	79.9	79.9	0.5
1997-Nov-14 Fri	###	###	7.2	7.22			31.7	31.7	0.5
1997-Nov-13 Thu	###	7.28	###	7.25			###	###	0.5
1997-Nov-12 Wed	###	###	###	7.143	1,952,276	0	21.5	21.5	###
1997-Nov-11 Tue	7.26	###	###	7.27			70.7	70.7	###
1997-Nov-10 Mon	###	###	7.047	7.25	1,839,952	6,483,070	###	###	0.5
1997-Nov-07 Fri	7.4	7.4	###	###	4,429,327	###	###	###	0.0
1997-Nov-06 Thu	###	7.45	###	###			###	###	0.0
1997-Nov-05 Wed	6.779	###	6.777	###			###	###	0.0
1997-Nov-04 Tue	###	###	6.72	6.76	2,277,350	###	11.5	11.5	0.5
1997-Nov-03 Mon	6.841	6.88	6.76	6.82			###	###	0.5
1997-Oct-31 Fri	6.54	6.86	###	6.81	4,848,554	16,630,540	80.4	80.4	###
1997-Oct-30 Thu	###	###	6.54	###	8,084,520	26,436,380	46.5	46.5	0.0
1997-Oct-29 Wed	6.442	6.55	6.4	6.5	5,004,346	32,403,140	62.4	62.4	0.5
1997-Oct-28 Tue	5.953	6.42	5.953	6.2			81.7	81.7	0.4
1997-Oct-27 Mon	6.81	6.81	###	6.7	8,228,959	###	44.9	44.9	0.5
1997-Oct-24 Fri	6.829	6.89	6.75	6.8			34.7	34.7	0.5
1997-Oct-23 Thu	6.943	###	6.86	###			###	###	0.0
1997-Oct-22 Wed	6.85	7	6.846	6.958			84.1	84.1	###
1997-Oct-21 Tue	###	6.78	6.73	6.73			27.5	27.5	###
1997-Oct-20 Mon	6.689	6.74	###	6.72	1,442,359	4,860,749	###	###	0.5
1997-Oct-17 Fri	6.758	6.78	6.74	6.75	2,523,450	17,058,522	###	###	0.5
1997-Oct-16 Thu	6.8	6.81	6.73	6.8			77.3	77.3	0.5
1997-Oct-15 Wed	6.827	6.85	6.79	6.8	3,139,824	###	32.8	32.8	0.5
1997-Oct-14 Tue	###	6.82	6.73	###	4,757,026	32,228,851	86.0	86.0	0.0
1997-Oct-13 Mon	6.843	6.85	6.76	6.77			###	###	###
1997-Oct-10 Fri	###	###	6.8	6.87			###	###	###
1997-Oct-09 Thu	###	###	6.85	###			###	###	0.0
1997-Oct-08 Wed	6.953	###	###	###			71.0	71.0	0.0
1997-Oct-07 Tue	6.943	###	###	###			###	###	0.0
1997-Oct-06 Mon	6.855	###	6.85	###	1,883,076	###	85.8	85.8	0.0
1997-Oct-03 Fri	###	###	6.85	6.85			###	###	###
1997-Oct-02 Thu	###	###	7	7			33.0	33.0	0.5
1997-Oct-01 Wed	###	###	###	7			23.9	23.9	0.5
1997-Sep-30 Tue	7.126	###	###	7.077			23.6	23.6	0.5
1997-Sep-29 Mon	###	7.21	###	###			###	###	0.0
1997-Sep-26 Fri	###	7.2	###	###	6,502,341	23,408,427	18.6	18.6	0.0
1997-Sep-25 Thu	###	###	6.952	###			69.8	69.8	0.0
1997-Sep-24 Wed	6.824	6.89	6.8	6.83			###	###	0.5
1997-Sep-23 Tue	6.71	6.85	###	6.8	5,037,874	###	85.9	85.9	0.5
1997-Sep-22 Mon	6.571	###	6.55	###	2,628,949	###	###	###	0.0
1997-Sep-19 Fri	6.626	###	6.56	###			22.7	22.7	0.0
1997-Sep-18 Thu	###	###	###	###			###	###	0.0
1997-Sep-17 Wed	###	6.53	###	6.51			85.0	85.0	###
1997-Sep-16 Tue	###	###	###	###	1,952,789	0	83.5	83.5	0.0
1997-Sep-15 Mon	###	###	6.28	###			###	###	0.0
1997-Sep-12 Fri	###	###	6.29	###	2,407,479	7,571,521	###	###	0.0
1997-Sep-11 Thu	6.286	6.4	6.286	6.4			85.0	85.0	0.5
1997-Sep-10 Wed	6.326	###	###	###	4,210,650	0	###	###	0.0
1997-Sep-09 Tue	6.381	###	###	###			###	###	0.0
1997-Sep-08 Mon	6.323	###	###	###	1,846,842	0	71.2	71.2	0.0
1997-Sep-05 Fri	###	###	6.29	###			###	###	0.0
1997-Sep-04 Thu	6.346	###	6.27	6.29			###	###	###
1997-Sep-03 Wed	6.378	6.43	###	###			27.1	27.1	0.0
1997-Sep-02 Tue	###	###	###	###	3,602,341	0	###	###	0.0
1997-Sep-01 Mon	###	###	###	###			###	###	0.0
1997-Aug-29 Fri	###	###	###	###	11,790,558	0	###	###	0.0
1997-Aug-28 Thu	###	###	###	###			###	###	0.0
1997-Aug-27 Wed	5.925	###	###	###	3,381,971	0	81.4	81.4	0.0
1997-Aug-26 Tue	5.84	5.85	5.82	5.82	3,597,928	###	28.5	28.5	0.4
1997-Aug-25 Mon	###	5.84	5.81	5.82			###	###	0.4
1997-Aug-22 Fri	5.771	5.82	5.76	5.81			79.3	79.3	###
1997-Aug-21 Thu	5.888	###	5.84	5.85	4,069,087	###	21.8	21.8	0.4
1997-Aug-20 Wed	###	6	5.83	5.85			###	###	0.4
1997-Aug-19 Tue	###	###	5.87	###			###	###	0.0
1997-Aug-18 Mon	###	###	###	###	2,695,643	0	###	###	0.0
1997-Aug-15 Fri	###	###	###	###	1,869,029	0	###	###	0.0
1997-Aug-14 Thu	5.874	###	5.85	5.88			71.1	71.1	0.4
1997-Aug-13 Wed	5.882	###	5.82	5.85			32.3	32.3	0.4
1997-Aug-12 Tue	###	###	5.85	5.88			20.5	20.5	0.4
1997-Aug-11 Mon	5.975	###	###	###			###	###	0.0
1997-Aug-08 Fri	6.058	###	###	###	2,659,270	0	###	###	0.0
1997-Aug-07 Thu	###	###	###	###	2,197,425	0	26.9	26.9	0.0
1997-Aug-06 Wed	6.044	###	6.044	###	4,017,025	12,139,449	74.1	74.1	0.0
1997-Aug-05 Tue	###	###	6	###	2,471,857	7,415,571	26.6	26.6	0.0
1997-Aug-04 Mon	###	###	###	###			31.3	31.3	0.0
1997-Aug-01 Fri	###	6.151	###	###	4,373,747	13,451,458	###	###	0.0
1997-Jul-31 Thu	6.152	###	###	###	5,592,421	0	71.4	71.4	0.0
1997-Jul-30 Wed	###	###	###	###			###	###	0.0
1997-Jul-29 Tue	6.258	6.378	6.258	###			###	###	0.0
1997-Jul-28 Mon	###	6.23	###	6.23			###	###	0.4
1997-Jul-25 Fri	6.153	###	###	###	6,043,578	0	###	###	0.0
1997-Jul-24 Thu	###	6.25	###	6.2	2,863,258	8,947,681	###	###	0.4
1997-Jul-23 Wed	6.184	6.184	###	###	3,344,575	10,341,425	###	###	0.0
1997-Jul-22 Tue	###	###	###	###			###	###	0.0
1997-Jul-21 Mon	6.258	###	###	###	2,790,542	0	21.5	21.5	0.0
1997-Jul-18 Fri	6.321	###	6.258	6.258			###	###	0.4
1997-Jul-17 Thu	###	###	6.23	###			###	###	0.0
1997-Jul-16 Wed	###	6.28	6.23	6.24			###	###	0.4
1997-Jul-15 Tue	###	6.27	###	###	2,916,571	9,143,450	41.2	41.2	0.0
1997-Jul-14 Mon	6.42	6.42	6.2	###	4,517,085	###	###	###	0.0
1997-Jul-11 Fri	6.5	6.5	6.41	6.43			###	###	###
1997-Jul-10 Thu	###	6.53	6.43	6.5			63.7	63.7	0.5
1997-Jul-09 Wed	6.546	###	6.48	6.53			19.1	19.1	###
1997-Jul-08 Tue	6.5	6.55	6.49	6.54	2,035,123	###	88.5	88.5	0.5
1997-Jul-07 Mon	6.473	6.53	6.47	6.51	1,146,929	###	###	###	###
1997-Jul-04 Fri	###	###	6.49	6.5	1,344,979	4,364,456	38.8	38.8	0.5
1997-Jul-03 Thu	6.526	6.58	6.49	6.53			73.0	73.0	###
1997-Jul-02 Wed	6.474	6.528	6.42	6.528	3,590,652	23,245,881	72.8	72.8	###
1997-Jul-01 Tue	###	6.51	###	6.47			###	###	0.5
1997-Jun-30 Mon	6.357	###	6.29	###	3,445,941	10,837,484	29.3	29.3	0.0
1997-Jun-27 Fri	###	6.43	###	###			21.4	21.4	0.0
1997-Jun-26 Thu	6.429	6.5	6.427	6.45			###	###	###
1997-Jun-25 Wed	###	6.51	###	6.48			76.2	76.2	0.5
1997-Jun-24 Tue	6.28	6.43	6.28	###			78.9	78.9	0.0
1997-Jun-23 Mon	###	6.44	###	6.41			###	###	0.5
1997-Jun-20 Fri	###	###	6.26	6.28	4,932,287	15,438,058	###	###	0.4
1997-Jun-19 Thu	6.089	6.28	6.089	6.25	3,775,579	###	###	###	###
1997-Jun-18 Wed	###	###	###	###	4,272,689	0	###	###	0.0
1997-Jun-17 Tue	6.124	###	###	6.085			###	###	0.4
1997-Jun-16 Mon	6.154	###	###	###	1,927,573	0	28.0	28.0	0.0
1997-Jun-13 Fri	6.153	6.25	###	###	4,878,948	###	###	###	0.0
1997-Jun-12 Thu	###	6.29	5.941	6.27	9,535,345	###	###	###	0.4
1997-Jun-11 Wed	5.86	5.88	5.79	5.87	4,952,444	###	78.7	78.7	###
1997-Jun-10 Tue	5.771	5.83	5.74	5.82	3,493,750	20,211,343	77.9	77.9	0.4
1997-Jun-06 Fri	###	5.76	5.7	5.76			75.4	75.4	###
1997-Jun-05 Thu	###	5.74	###	###	6,824,548	19,586,452	###	###	0.0
1997-Jun-04 Wed	5.8	5.84	5.71	5.71	3,837,824	###	###	###	0.4
1997-Jun-03 Tue	###	###	5.85	5.86	3,228,322	9,442,841	###	###	0.4
1997-Jun-02 Mon	5.822	5.89	5.81	5.89	2,383,786	13,945,148	###	###	###
1997-May-30 Fri	###	5.85	###	5.83	9,564,277	###	###	###	###
1997-May-29 Thu	###	5.73	###	5.7			70.5	70.5	0.4
1997-May-28 Wed	5.685	5.7	###	###			###	###	0.0
1997-May-27 Tue	5.77	5.782	###	5.7			13.1	13.1	0.4
1997-May-26 Mon	5.77	5.8	5.75	5.79	2,378,970	13,738,551	71.5	71.5	###
1997-May-23 Fri	5.787	5.83	5.72	5.74	5,613,328	###	21.4	21.4	0.4
1997-May-22 Thu	###	###	5.73	5.76			18.8	18.8	###
1997-May-21 Wed	5.855	5.86	5.79	5.83	2,816,371	###	###	###	###
1997-May-20 Tue	###	5.77	###	5.76			82.4	82.4	###
1997-May-19 Mon	###	5.77	###	5.71			###	###	0.4
1997-May-16 Fri	###	5.77	###	5.76	6,375,657	18,393,770	71.6	71.6	###
1997-May-15 Thu	###	5.72	###	5.7			###	###	0.4
1997-May-14 Wed	5.871	5.877	5.7	5.72			###	###	0.4
1997-May-13 Tue	6	6	5.89	###			###	###	0.0
1997-May-12 Mon	###	###	###	###			###	###	0.0
1997-May-09 Fri	###	###	6	###	2,229,946	###	###	###	0.0
1997-May-08 Thu	###	###	###	###	1,695,127	0	73.9	73.9	0.0
1997-May-07 Wed	###	###	###	###			###	###	0.0
1997-May-06 Tue	###	6	###	###			###	###	0.0
1997-May-05 Mon	###	###	5.87	5.87			###	###	###
1997-May-02 Fri	###	###	5.83	5.88			###	###	0.4
1997-May-01 Thu	5.87	###	5.84	###	1,891,186	###	###	###	0.0
1997-Apr-30 Wed	###	###	###	###	2,436,556	0	###	###	0.0
1997-Apr-29 Tue	5.887	###	5.87	###			76.5	76.5	0.0
1997-Apr-28 Mon	###	###	5.85	###			24.0	24.0	0.0
1997-Apr-24 Thu	###	###	###	###			25.4	25.4	0.0
1997-Apr-23 Wed	6.124	6.174	###	###			24.4	24.4	0.0
1997-Apr-22 Tue	###	###	6	###			###	###	0.0
1997-Apr-21 Mon	###	###	###	###			###	###	0.0
1997-Apr-18 Fri	5.89	###	5.88	6	2,986,959	8,781,659	###	###	0.4
1997-Apr-17 Thu	###	###	5.85	5.86	1,946,155	###	17.7	17.7	0.4
1997-Apr-16 Wed	###	###	###	###	2,408,082	0	###	###	0.0
1997-Apr-15 Tue	###	5.84	5.73	5.83			82.4	82.4	###
1997-Apr-14 Mon	###	5.72	###	5.72	1,787,944	###	71.5	71.5	0.4
1997-Apr-11 Fri	5.8	5.8	5.74	5.77			###	###	0.4
1997-Apr-10 Thu	5.84	5.849	5.8	5.82			###	###	0.4
1997-Apr-09 Wed	###	5.85	5.8	5.84	7,319,920	###	###	###	0.4
1997-Apr-08 Tue	5.846	5.86	5.8	5.84			###	###	0.4
1997-Apr-07 Mon	5.87	###	5.78	5.8			###	###	0.4
1997-Apr-04 Fri	5.773	5.8	5.74	5.79	3,690,778	21,295,789	###	###	###
1997-Apr-03 Thu	5.75	5.77	5.7	5.77	3,068,082	17,595,450	###	###	0.4
1997-Apr-02 Wed	###	5.83	5.75	5.77	4,174,246	24,168,884	###	###	0.4
1997-Apr-01 Tue	5.783	5.787	###	5.725	5,848,173	16,921,688	###	###	0.4
1997-Mar-27 Thu	6.084	6.084	###	###			8.7	8.7	0.0
1997-Mar-26 Wed	6.071	###	###	###			28.0	28.0	0.0
1997-Mar-25 Tue	###	6.2	###	###			73.0	73.0	0.0
1997-Mar-24 Mon	5.971	###	###	###			93.9	93.9	0.0
1997-Mar-21 Fri	###	###	###	6.028			18.7	18.7	###
1997-Mar-20 Thu	###	6.22	###	###			###	###	0.0
1997-Mar-19 Wed	###	6.25	###	###			###	###	0.0
1997-Mar-18 Tue	6.427	6.427	###	###	7,151,740	###	###	###	0.0