(NFD) NATIONAL FOODS LIMITED Daily Prices Page 3

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 Tue 25-May-06 01:27:18 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

(NFD) NATIONAL FOODS LIMITED Daily Prices Page 3...

TOC Company Info for NFD Limits

Company Details for (NFD) NATIONAL FOODS LIMITED

Listing Code	NFD
Listing Name	NATIONAL FOODS LIMITED
GICS Sector	Food Beverage & Tobacco
ISIN Name	NATIONAL FOODS LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000NFD9

Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for NFD .. Friday 17th June 2005

NFD 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	6.52	###	99.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NFD Bottom

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

End of day Prices (full format),

300 Days for (NFD) NATIONAL FOODS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.217
2003-Feb-14 Fri	3.51	3.54	3.5	3.5			25.8	25.8	0.3
2003-Feb-13 Thu	3.51	3.53	3.5	3.53			###	###	0.3
2003-Feb-12 Wed	3.51	3.55	3.51	3.52	264,788	###	###	###	###
2003-Feb-11 Tue	3.52	3.54	3.51	3.53			###	###	0.3
2003-Feb-10 Mon	3.52	3.53	3.5	3.5			###	###	0.3
2003-Feb-07 Fri	3.52	3.54	3.5	3.5			###	###	0.3
2003-Feb-06 Thu	3.55	3.55	3.51	3.51	1,675,157	###	###	###	###
2003-Feb-05 Wed	3.51	3.55	3.51	3.54	143,889	507,928	###	###	0.3
2003-Feb-04 Tue	3.55	3.55	3.5	3.5			22.1	22.1	0.3
2003-Feb-03 Mon	3.56	3.58	3.51	3.51	178,724	633,576	###	###	###
2003-Jan-31 Fri	3.54	3.59	3.54	3.58	297,886	###	###	###	0.3
2003-Jan-30 Thu	3.53	3.57	3.53	3.55			###	###	###
2003-Jan-29 Wed	3.53	3.56	3.52	3.53			###	###	0.3
2003-Jan-28 Tue	3.52	3.55	3.5	3.52			82.3	82.3	###
2003-Jan-24 Fri	3.55	3.58	3.53	3.53	2,354,155	8,369,021	###	###	0.3
2003-Jan-23 Thu	3.53	3.57	3.53	3.55			###	###	###
2003-Jan-22 Wed	3.56	3.57	3.52	3.52			###	###	###
2003-Jan-21 Tue	3.52	3.58	3.52	3.56	855,049	3,035,423	###	###	0.3
2003-Jan-20 Mon	3.4	3.47	3.4	3.45	155,971	###	###	###	###
2003-Jan-17 Fri	3.41	3.45	###	###			27.2	27.2	0.0
2003-Jan-16 Thu	3.47	3.47	###	3.42			###	###	0.2
2003-Jan-15 Wed	3.46	3.51	3.45	3.47			73.5	73.5	0.2
2003-Jan-14 Tue	3.56	3.56	3.47	3.47	275,488	968,340	###	###	0.2
2003-Jan-13 Mon	3.49	3.56	3.49	3.56	256,776	###	84.2	84.2	0.3
2003-Jan-10 Fri	3.52	3.52	3.41	3.49			25.5	25.5	###
2003-Jan-09 Thu	3.5	3.54	3.5	3.52			73.4	73.4	###
2003-Jan-08 Wed	3.5	3.56	3.48	3.5	658,783	###	73.1	73.1	0.3
2003-Jan-07 Tue	3.5	3.52	3.48	3.49	135,844	475,454	###	###	###
2003-Jan-06 Mon	3.57	3.58	3.5	3.52			18.5	18.5	###
2003-Jan-03 Fri	3.51	3.56	3.47	3.56	200,858	###	###	###	0.3
2003-Jan-02 Thu	3.48	3.51	3.44	3.5	151,887	###	###	###	0.3
2002-Dec-31 Tue	###	3.44	###	3.44	259,956	447,124	84.1	84.1	0.2
2002-Dec-30 Mon	###	###	###	###			87.2	87.2	0.0
2002-Dec-27 Fri	###	###	###	###	46,088	0	###	###	0.0
2002-Dec-24 Tue	###	###	###	###	41,255	0	76.0	76.0	0.0
2002-Dec-23 Mon	###	###	3.28	###	156,485	###	###	###	0.0
2002-Dec-20 Fri	3.29	###	3.26	###	311,356	###	82.8	82.8	0.0
2002-Dec-19 Thu	3.2	###	3.2	###			88.7	88.7	0.0
2002-Dec-18 Wed	###	###	3.29	3.29	278,057	###	13.1	13.1	###
2002-Dec-17 Tue	###	3.4	3.28	3.4	286,742	###	92.0	92.0	0.2
2002-Dec-16 Mon	3.4	3.4	3.28	###	927,887	3,099,142	11.9	11.9	0.0
2002-Dec-13 Fri	###	3.46	###	3.4	226,374	391,627	###	###	0.2
2002-Dec-12 Thu	###	3.42	###	###	350,687	599,674	###	###	0.0
2002-Dec-11 Wed	###	###	3.29	###			86.9	86.9	0.0
2002-Dec-10 Tue	###	###	3.25	###	805,374	###	###	###	0.0
2002-Dec-09 Mon	3.45	3.52	3.4	3.4			18.8	18.8	0.2
2002-Dec-06 Fri	3.52	3.57	3.48	3.48	210,171	740,852	19.3	19.3	0.2
2002-Dec-05 Thu	3.58	3.58	3.51	3.52			###	###	###
2002-Dec-04 Wed	3.59	3.59	3.51	3.58	60,629	###	###	###	0.3
2002-Dec-03 Tue	3.54	3.59	3.54	3.59	276,622	986,157	85.9	85.9	###
2002-Dec-02 Mon	3.56	3.59	3.55	3.59	153,980	###	###	###	###
2002-Nov-29 Fri	3.59	###	3.56	3.56	139,479	248,272	20.2	20.2	0.3
2002-Nov-28 Thu	3.59	###	3.56	3.59			70.6	70.6	###
2002-Nov-27 Wed	3.59	###	3.58	3.59			###	###	###
2002-Nov-26 Tue	###	###	3.58	3.58			###	###	0.3
2002-Nov-25 Mon	###	###	###	###	423,888	0	72.7	72.7	0.0
2002-Nov-22 Fri	###	###	3.56	###			78.5	78.5	0.0
2002-Nov-21 Thu	###	###	###	###	355,877	0	###	###	0.0
2002-Nov-20 Wed	3.57	###	3.55	3.59	92,053	###	71.5	71.5	###
2002-Nov-19 Tue	###	###	3.57	3.58			###	###	0.3
2002-Nov-18 Mon	3.59	###	3.55	###	81,722	145,056	74.3	74.3	0.0
2002-Nov-15 Fri	3.56	###	3.55	3.59	175,724	###	###	###	###
2002-Nov-14 Thu	###	###	3.53	3.55	195,848	345,671	21.5	21.5	###
2002-Nov-13 Wed	3.55	###	3.53	3.55	287,178	###	76.9	76.9	###
2002-Nov-12 Tue	3.54	3.54	3.54	3.54	0				0.3
2002-Nov-11 Mon	3.54	3.54	3.51	3.54			###	###	0.3
2002-Nov-08 Fri	3.56	3.58	3.53	3.54			###	###	0.3
2002-Nov-07 Thu	3.58	3.58	3.55	3.55			###	###	###
2002-Nov-06 Wed	###	###	3.52	3.57	297,685	523,925	###	###	0.3
2002-Nov-05 Tue	3.59	###	3.56	###			###	###	0.0
2002-Nov-04 Mon	3.58	###	3.58	###			74.6	74.6	0.0
2002-Nov-01 Fri	3.59	###	3.58	3.58	38,344	###	26.7	26.7	0.3
2002-Oct-31 Thu	3.58	###	3.57	###			###	###	0.0
2002-Oct-30 Wed	3.57	3.59	3.52	3.58			75.9	75.9	0.3
2002-Oct-29 Tue	###	###	3.55	3.55	157,353	###	12.1	12.1	###
2002-Oct-28 Mon	###	3.7	###	###	88,172	###	25.3	25.3	0.0
2002-Oct-25 Fri	###	###	###	###			###	###	0.0
2002-Oct-24 Thu	###	3.76	###	###	187,052	351,657	77.0	77.0	0.0
2002-Oct-23 Wed	###	3.7	###	3.7			###	###	0.3
2002-Oct-22 Tue	###	3.7	###	###	261,881	484,479	###	###	0.0
2002-Oct-21 Mon	###	###	###	###	160,680	0	###	###	0.0
2002-Oct-18 Fri	3.7	3.7	###	###	559,078	###	###	###	0.0
2002-Oct-17 Thu	###	3.7	###	###	914,677	1,692,152	###	###	0.0
2002-Oct-16 Wed	###	###	3.57	###	858,385	###	###	###	0.0
2002-Oct-15 Tue	3.52	###	3.52	###	285,522	###	###	###	0.0
2002-Oct-14 Mon	3.59	3.59	3.48	3.54	220,026	###	19.7	19.7	0.3
2002-Oct-11 Fri	3.55	###	3.55	###			###	###	0.0
2002-Oct-10 Thu	3.5	3.55	3.49	3.51			###	###	###
2002-Oct-09 Wed	3.48	3.51	3.46	3.5	805,245	2,806,278	###	###	0.3
2002-Oct-08 Tue	3.52	3.56	3.5	3.5	301,953	###	###	###	0.3
2002-Oct-07 Mon	3.55	3.57	3.52	3.52			###	###	###
2002-Oct-04 Fri	3.54	###	3.54	3.57	743,420	1,315,853	79.3	79.3	0.3
2002-Oct-03 Thu	3.55	###	3.55	3.57			79.9	79.9	0.3
2002-Oct-02 Wed	###	###	3.55	###			32.9	32.9	0.0
2002-Oct-01 Tue	3.59	###	3.55	###	520,040	923,071	###	###	0.0
2002-Sep-30 Mon	3.54	###	3.52	###	1,288,045	2,266,959	###	###	0.0
2002-Sep-27 Fri	###	###	3.54	###			###	###	0.0
2002-Sep-26 Thu	###	###	3.5	###	287,747	503,557	###	###	0.0
2002-Sep-25 Wed	###	###	###	###	313,881	0	81.0	81.0	0.0
2002-Sep-24 Tue	###	###	###	###	381,171	0	84.8	84.8	0.0
2002-Sep-23 Mon	###	###	###	###			###	###	0.0
2002-Sep-20 Fri	3.55	###	3.55	###	572,953	###	91.6	91.6	0.0
2002-Sep-19 Thu	3.58	###	3.53	3.58	310,653	###	79.1	79.1	0.3
2002-Sep-18 Wed	###	###	3.52	3.57	381,825	###	###	###	0.3
2002-Sep-17 Tue	###	###	###	###			76.0	76.0	0.0
2002-Sep-16 Mon	3.7	3.71	###	3.7	345,954	641,744	###	###	0.3
2002-Sep-13 Fri	3.7	3.77	3.7	3.77	225,226	###	84.3	84.3	###
2002-Sep-12 Thu	3.72	3.74	3.7	3.73			###	###	###
2002-Sep-11 Wed	3.7	3.74	3.7	3.73			73.0	73.0	###
2002-Sep-10 Tue	3.7	3.73	###	3.73			###	###	###
2002-Sep-09 Mon	3.7	3.72	###	3.71	77,676	144,477	75.3	75.3	###
2002-Sep-06 Fri	3.71	3.73	###	3.72	505,289	###	###	###	0.3
2002-Sep-05 Thu	###	3.72	###	3.72	447,124	831,650	###	###	0.3
2002-Sep-04 Wed	###	3.72	###	###	686,083	###	31.3	31.3	0.0
2002-Sep-03 Tue	3.76	3.76	3.7	3.76			###	###	0.3
2002-Sep-02 Mon	3.77	3.77	3.77	3.77	0				###
2002-Aug-30 Fri	3.71	3.77	###	3.77			###	###	###
2002-Aug-29 Thu	3.71	3.72	###	3.72	446,128	###	###	###	0.3
2002-Aug-28 Wed	###	3.72	###	3.72	333,281	###	83.1	83.1	0.3
2002-Aug-27 Tue	###	###	###	###	245,175	0	72.5	72.5	0.0
2002-Aug-26 Mon	3.58	###	3.57	###			86.6	86.6	0.0
2002-Aug-23 Fri	3.74	3.75	###	###			###	###	0.0
2002-Aug-22 Thu	3.72	3.76	###	3.74			73.8	73.8	0.3
2002-Aug-21 Wed	###	3.73	###	3.73			83.5	83.5	###
2002-Aug-20 Tue	###	3.72	###	3.7			###	###	0.3
2002-Aug-19 Mon	###	3.7	###	###	298,557	###	###	###	0.0
2002-Aug-16 Fri	3.73	3.73	###	3.7			19.7	19.7	0.3
2002-Aug-15 Thu	###	3.73	###	3.73	2,147,575	4,005,227	81.7	81.7	###
2002-Aug-14 Wed	###	###	3.58	###			80.5	80.5	0.0
2002-Aug-13 Tue	3.57	###	3.56	###			80.0	80.0	0.0
2002-Aug-12 Mon	3.57	3.57	3.55	3.57	121,387	###	74.2	74.2	0.3
2002-Aug-09 Fri	3.59	###	3.55	3.55			19.4	19.4	###
2002-Aug-08 Thu	3.55	3.59	3.5	3.59	320,276	1,135,378	###	###	###
2002-Aug-07 Wed	3.49	3.55	3.46	3.55			###	###	###
2002-Aug-06 Tue	3.46	3.5	3.45	3.49			###	###	###
2002-Aug-05 Mon	3.45	3.48	3.44	3.45	178,882	###	###	###	###
2002-Aug-02 Fri	3.45	3.5	3.44	3.45	320,384	###	###	###	###
2002-Aug-01 Thu	3.49	3.53	3.46	3.46	333,384	1,165,177	###	###	0.2
2002-Jul-31 Wed	3.56	3.56	3.45	3.45			12.2	12.2	###
2002-Jul-30 Tue	###	###	3.55	3.59	115,684	###	###	###	###
2002-Jul-29 Mon	3.55	###	3.53	3.59			76.7	76.7	###
2002-Jul-26 Fri	3.55	###	3.5	3.55	116,851	204,489	81.6	81.6	###
2002-Jul-25 Thu	3.5	3.55	3.47	3.55			78.9	78.9	###
2002-Jul-24 Wed	3.55	3.55	3.44	3.45			###	###	###
2002-Jul-23 Tue	3.49	###	3.47	3.55	736,285	1,277,454	###	###	###
2002-Jul-22 Mon	3.49	3.5	###	3.5			66.9	66.9	0.3
2002-Jul-19 Fri	###	###	3.53	3.53	247,251	###	###	###	0.3
2002-Jul-18 Thu	3.58	###	3.56	###	167,572	298,278	###	###	0.0
2002-Jul-17 Wed	3.53	3.58	3.53	3.57			91.4	91.4	0.3
2002-Jul-16 Tue	3.59	###	3.52	3.52			###	###	###
2002-Jul-15 Mon	###	###	3.57	3.57	152,353	271,950	23.1	23.1	0.3
2002-Jul-12 Fri	###	###	###	###	325,459	0	74.0	74.0	0.0
2002-Jul-11 Thu	###	###	###	###			###	###	0.0
2002-Jul-10 Wed	###	###	###	###	1,293,488	0	76.3	76.3	0.0
2002-Jul-09 Tue	###	###	###	###			21.4	21.4	0.0
2002-Jul-08 Mon	###	###	3.58	###			###	###	0.0
2002-Jul-05 Fri	###	###	3.5	3.59	232,380	###	15.3	15.3	###
2002-Jul-04 Thu	###	###	###	###	431,859	0	72.6	72.6	0.0
2002-Jul-03 Wed	3.51	###	3.51	###	394,586	###	###	###	0.0
2002-Jul-02 Tue	3.45	3.53	3.45	3.5	232,280	810,657	###	###	0.3
2002-Jul-01 Mon	3.44	3.52	3.42	3.44			71.8	71.8	0.2
2002-Jun-28 Fri	3.5	3.52	3.43	3.43	1,256,929	4,367,828	18.7	18.7	0.2
2002-Jun-27 Thu	3.45	3.53	3.45	3.51			###	###	###
2002-Jun-26 Wed	3.46	3.48	3.42	3.43	291,970	###	###	###	0.2
2002-Jun-25 Tue	3.49	3.54	3.44	3.51			81.4	81.4	###
2002-Jun-24 Mon	3.49	3.5	3.44	3.49			76.8	76.8	###
2002-Jun-21 Fri	3.53	3.55	3.45	3.48			22.6	22.6	0.2
2002-Jun-20 Thu	3.44	3.55	3.43	3.51	684,540	2,389,044	###	###	###
2002-Jun-19 Wed	3.48	3.48	3.44	3.44	242,886	840,385	28.0	28.0	0.2
2002-Jun-18 Tue	3.48	3.48	3.41	3.48			###	###	0.2
2002-Jun-17 Mon	3.56	###	3.44	3.44			14.4	14.4	0.2
2002-Jun-14 Fri	###	3.51	###	3.51	1,207,921	###	93.3	93.3	###
2002-Jun-13 Thu	3.26	###	3.23	###	437,146	###	88.2	88.2	0.0
2002-Jun-12 Wed	3.28	3.29	3.25	3.26	497,285	1,626,121	34.0	34.0	0.2
2002-Jun-11 Tue	###	###	3.26	3.28			###	###	0.2
2002-Jun-07 Fri	###	###	###	###	907,275	0	22.9	22.9	0.0
2002-Jun-06 Thu	###	3.43	###	###			###	###	0.0
2002-Jun-05 Wed	3.4	3.4	3.29	###	30,297,923	101,346,552	23.7	23.7	0.0
2002-Jun-04 Tue	###	###	###	###			32.8	32.8	0.0
2002-Jun-03 Mon	###	3.2	###	3.2			96.3	96.3	0.2
2002-May-31 Fri	###	###	3	###			23.5	23.5	0.0
2002-May-30 Thu	###	###	###	###			70.1	70.1	0.0
2002-May-29 Wed	###	###	###	###	111,047	0	72.2	72.2	0.0
2002-May-28 Tue	###	###	###	###	148,974	0	73.0	73.0	0.0
2002-May-27 Mon	###	###	###	###			###	###	0.0
2002-May-24 Fri	###	###	###	###			###	###	0.0
2002-May-23 Thu	###	###	3	###	129,285	193,927	79.6	79.6	0.0
2002-May-22 Wed	###	###	3	###	165,970	248,955	69.8	69.8	0.0
2002-May-21 Tue	###	###	###	###			78.1	78.1	0.0
2002-May-20 Mon	###	###	###	###	120,688	0	###	###	0.0
2002-May-17 Fri	###	###	###	###	86,459	0	###	###	0.0
2002-May-16 Thu	###	###	###	###			###	###	0.0
2002-May-15 Wed	###	###	###	###			70.0	70.0	0.0
2002-May-14 Tue	###	###	###	###	646,148	0	73.0	73.0	0.0
2002-May-13 Mon	###	###	3	###			79.4	79.4	0.0
2002-May-10 Fri	###	###	###	###			32.8	32.8	0.0
2002-May-09 Thu	###	###	###	###			###	###	0.0
2002-May-08 Wed	###	###	###	###			85.0	85.0	0.0
2002-May-07 Tue	###	###	###	###	398,724	0	29.4	29.4	0.0
2002-May-06 Mon	###	###	###	###	280,150	0	###	###	0.0
2002-May-03 Fri	###	###	###	###	386,557	0	###	###	0.0
2002-May-02 Thu	###	###	###	###			74.7	74.7	0.0
2002-May-01 Wed	###	###	3	###	231,754	###	###	###	0.0
2002-Apr-30 Tue	###	###	###	###	933,981	0	###	###	0.0
2002-Apr-29 Mon	###	###	###	###	175,242	0	82.4	82.4	0.0
2002-Apr-26 Fri	###	###	###	###			68.8	68.8	0.0
2002-Apr-24 Wed	###	###	###	###	507,086	0	36.1	36.1	0.0
2002-Apr-23 Tue	###	###	###	###	853,344	0	32.8	32.8	0.0
2002-Apr-22 Mon	###	###	###	###			###	###	0.0
2002-Apr-19 Fri	###	###	###	###			###	###	0.0
2002-Apr-18 Thu	###	###	###	###			29.8	29.8	0.0
2002-Apr-17 Wed	###	###	###	###			14.5	14.5	0.0
2002-Apr-16 Tue	###	###	###	###			###	###	0.0
2002-Apr-15 Mon	###	###	###	###			28.2	28.2	0.0
2002-Apr-12 Fri	###	###	###	###			###	###	0.0
2002-Apr-11 Thu	###	###	###	###	726,359	0	###	###	0.0
2002-Apr-10 Wed	###	###	###	###			###	###	0.0
2002-Apr-09 Tue	###	###	3	###	1,222,024	###	###	###	0.0
2002-Apr-08 Mon	###	###	###	###			90.8	90.8	0.0
2002-Apr-05 Fri	###	###	2.87	###	443,677	636,676	70.7	70.7	0.0
2002-Apr-04 Thu	2.89	###	2.88	###	979,981	1,411,172	###	###	0.0
2002-Apr-03 Wed	2.88	###	2.85	###			###	###	0.0
2002-Apr-02 Tue	###	###	2.89	###	724,179	###	###	###	0.0
2002-Mar-28 Thu	###	###	###	###	1,586,829	0	###	###	0.0
2002-Mar-27 Wed	###	###	###	###	1,015,359	0	###	###	0.0
2002-Mar-26 Tue	###	###	###	###			###	###	0.0
2002-Mar-25 Mon	3	###	###	3			72.2	72.2	0.2
2002-Mar-22 Fri	###	###	###	###			14.5	14.5	0.0
2002-Mar-21 Thu	###	###	###	###			###	###	0.0
2002-Mar-20 Wed	###	###	###	###			###	###	0.0
2002-Mar-19 Tue	###	###	###	###	674,257	0	###	###	0.0
2002-Mar-18 Mon	###	###	###	3			32.7	32.7	0.2
2002-Mar-15 Fri	###	###	###	###	412,183	0	35.8	35.8	0.0
2002-Mar-14 Thu	3.057	3.072	###	3.072			###	###	###
2002-Mar-13 Wed	###	###	###	3	1,002,425	0	29.0	29.0	0.2
2002-Mar-12 Tue	###	###	###	###			###	###	0.0
2002-Mar-11 Mon	###	###	###	###			17.2	17.2	0.0
2002-Mar-08 Fri	###	###	###	###	1,124,128	0	###	###	0.0
2002-Mar-07 Thu	###	###	###	3.29			93.2	93.2	###
2002-Mar-06 Wed	###	###	###	###	242,427	0	85.0	85.0	0.0
2002-Mar-05 Tue	###	###	###	###			###	###	0.0
2002-Mar-04 Mon	###	###	###	###			25.8	25.8	0.0
2002-Mar-01 Fri	###	###	###	3	3,645,450	0	###	###	0.2
2002-Feb-28 Thu	3.2	3.25	###	3.2	143,045	232,448	###	###	0.2
2002-Feb-27 Wed	3.28	3.28	###	###	303,375	###	18.3	18.3	0.0
2002-Feb-26 Tue	3.23	3.29	3.23	3.283	108,346	###	###	###	0.2
2002-Feb-25 Mon	3.26	3.26	###	3.21			24.0	24.0	###
2002-Feb-22 Fri	3.24	3.27	3.23	3.26			76.1	76.1	0.2
2002-Feb-21 Thu	###	3.25	###	3.25	105,779	###	###	###	0.2
2002-Feb-20 Wed	3.153	3.22	###	###	826,374	###	78.7	78.7	0.0
2002-Feb-19 Tue	###	###	###	###	359,847	0	78.5	78.5	0.0
2002-Feb-18 Mon	3.24	3.24	###	###	197,773	###	13.9	13.9	0.0
2002-Feb-15 Fri	###	###	3.245	3.245			###	###	###
2002-Feb-14 Thu	3.29	###	3.26	###	171,742	###	###	###	0.0
2002-Feb-13 Wed	3.284	3.29	3.22	3.28			32.8	32.8	0.2
2002-Feb-12 Tue	###	3.29	###	3.29	8,182,946	13,460,946	91.8	91.8	###
2002-Feb-11 Mon	###	###	###	###	307,672	0	67.6	67.6	0.0
2002-Feb-08 Fri	3.21	3.21	###	###			24.3	24.3	0.0
2002-Feb-07 Thu	###	3.23	###	3.22			###	###	0.2
2002-Feb-06 Wed	###	3.2	###	###	969,886	###	81.9	81.9	0.0
2002-Feb-05 Tue	###	###	###	###	592,920	0	###	###	0.0
2002-Feb-04 Mon	###	###	###	3.079			71.0	71.0	###
2002-Feb-01 Fri	###	###	###	###			###	###	0.0
2002-Jan-31 Thu	###	###	###	###			###	###	0.0
2002-Jan-30 Wed	###	###	###	###			86.4	86.4	0.0
2002-Jan-29 Tue	###	###	###	###	330,288	0	79.4	79.4	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	3	###	3	###	176,724	265,086	78.8	78.8	0.0
2002-Jan-24 Thu	###	###	###	3	339,676	0	###	###	0.2
2002-Jan-23 Wed	###	###	###	###	490,686	0	###	###	0.0
2002-Jan-22 Tue	###	3	###	###			###	###	0.0
2002-Jan-21 Mon	###	###	###	###	129,840	0	###	###	0.0
2002-Jan-18 Fri	###	###	2.89	###	570,847	824,873	###	###	0.0
2002-Jan-17 Thu	###	###	2.89	###	507,255	732,983	###	###	0.0
2002-Jan-16 Wed	###	###	###	###			###	###	0.0
2002-Jan-15 Tue	3	3	###	###			###	###	0.0
2002-Jan-14 Mon	###	###	3	3			###	###	0.2
2002-Jan-11 Fri	###	###	###	###	248,870	0	71.2	71.2	0.0
2002-Jan-10 Thu	###	3	###	3	191,022	###	69.4	69.4	0.2
2002-Jan-09 Wed	###	3	###	2.982	267,748	401,622	###	###	###
2002-Jan-08 Tue	###	3	###	###			###	###	0.0
2002-Jan-07 Mon	###	3	###	3	229,756	###	###	###	0.2
2002-Jan-04 Fri	###	###	###	###	360,473	0	###	###	0.0
2002-Jan-03 Thu	###	###	###	###			###	###	0.0
2002-Jan-02 Wed	###	###	###	###			61.8	61.8	0.0
2001-Dec-31 Mon	###	###	###	###			74.7	74.7	0.0
2001-Dec-28 Fri	###	###	###	###	87,825	0	66.6	66.6	0.0
2001-Dec-27 Thu	###	3	###	###			68.9	68.9	0.0
2001-Dec-24 Mon	###	3	###	2.986	103,685	155,527	###	###	###
2001-Dec-21 Fri	###	###	###	###	284,840	0	81.7	81.7	0.0
2001-Dec-20 Thu	###	###	###	###	450,340	0	###	###	0.0
2001-Dec-19 Wed	###	###	###	###			###	###	0.0
2001-Dec-18 Tue	2.86	###	2.86	###	713,970	1,020,977	90.5	90.5	0.0
2001-Dec-17 Mon	###	###	2.8	2.858			20.2	20.2	0.2
2001-Dec-14 Fri	2.87	###	2.85	###			80.5	80.5	0.0
2001-Dec-13 Thu	2.89	###	2.87	2.87	888,446	1,274,920	30.0	30.0	###
2001-Dec-12 Wed	2.84	2.89	2.8	2.89			###	###	###
2001-Dec-11 Tue	2.77	###	2.76	2.84	696,371	###	88.6	88.6	0.2
2001-Dec-10 Mon	2.72	2.76	2.72	2.75	422,475	1,157,581	###	###	###
2001-Dec-07 Fri	2.71	2.75	2.71	2.72	433,054	###	70.1	70.1	0.2