(NFM) NORMANDY NFM LIMITED Daily Prices Page 3

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Tue 24-Apr-30 12:05:25 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

(NFM) NORMANDY NFM LIMITED Daily Prices Page 3...

TOC Company Info for NFM Limits

Company Details for (NFM) NORMANDY NFM LIMITED

Listing Code	NFM
Listing Name	NORMANDY NFM LIMITED
GICS Sector
ISIN Name	NORMANDY NFM LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000NFM0

Maximum Price date available .. Monday 29th April 2024
Latest price with VOLUME for NFM .. Monday 14th April 2003

NFM 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	###	4	0.0
MAX	23.49	37,865,483	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NFM Bottom

<< Previous 1 2 3 4 5 Next >>

End of day Prices (full format),

450 Days for (NFM) NORMANDY NFM LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2001-Jul-27 Fri	7	7	7	7			66.6	66.6	0.5
2001-Jul-26 Thu	6.7	7	6.7	7			95.1	95.1	0.5
2001-Jul-24 Tue	7	7	7	7	2,348	###	###	###	0.5
2001-Jul-23 Mon	###	###	###	###	0				0.0
2001-Jul-20 Fri	###	###	###	###			75.4	75.4	0.0
2001-Jul-19 Thu	###	###	###	###	0				0.0
2001-Jul-18 Wed	###	###	###	###	0				0.0
2001-Jul-17 Tue	###	###	###	###	50	0	74.5	74.5	0.0
2001-Jul-16 Mon	7.2	7.2	7.2	7.2	0				0.5
2001-Jul-13 Fri	7.2	7.2	7.2	7.2	0				0.5
2001-Jul-12 Thu	7.2	7.2	7.2	7.2	0				0.5
2001-Jul-11 Wed	7.2	7.2	7.2	7.2	0				0.5
2001-Jul-10 Tue	7.2	7.2	7.2	7.2	0				0.5
2001-Jul-09 Mon	7.2	7.2	7.2	7.2	0				0.5
2001-Jul-06 Fri	7.2	7.2	7.2	7.2	0				0.5
2001-Jul-05 Thu	7.2	7.2	7.2	7.2	0				0.5
2001-Jul-04 Wed	###	7.2	###	7.2			77.4	77.4	0.5
2001-Jul-03 Tue	7.2	7.2	7.2	7.2	140	###	66.9	66.9	0.5
2001-Jul-02 Mon	7	7.2	7	7.2			###	###	0.5
2001-Jun-29 Fri	6.8	6.8	6.7	6.7	3,920	###	21.6	21.6	0.5
2001-Jun-28 Thu	6.8	6.8	6.8	6.8	0				0.5
2001-Jun-27 Wed	6.8	6.8	6.8	6.8	0				0.5
2001-Jun-26 Tue	6.7	6.8	6.4	6.8			###	###	0.5
2001-Jun-25 Mon	6.7	6.7	6.7	6.7	0				0.5
2001-Jun-22 Fri	6.7	6.7	6.7	6.7	1,072	7,182	65.5	65.5	0.5
2001-Jun-21 Thu	6.7	6.7	6.7	6.7			70.5	70.5	0.5
2001-Jun-20 Wed	###	###	###	###	0				0.0
2001-Jun-19 Tue	6.4	###	6.4	###			###	###	0.0
2001-Jun-18 Mon	6.4	6.4	6.4	6.4	0				0.5
2001-Jun-15 Fri	6.56	6.56	###	6.4	4,582	15,028	###	###	0.5
2001-Jun-14 Thu	6.56	6.56	6.56	6.56			###	###	0.5
2001-Jun-13 Wed	6.56	6.56	6.56	6.56	220	1,443	###	###	0.5
2001-Jun-12 Tue	6.75	6.75	6.75	6.75			75.5	75.5	0.5
2001-Jun-11 Mon	6.8	6.8	6.8	6.8	0				0.5
2001-Jun-08 Fri	6.8	6.8	6.8	6.8			71.7	71.7	0.5
2001-Jun-07 Thu	6.85	###	6.85	###			81.3	81.3	0.0
2001-Jun-06 Wed	###	###	###	###	0				0.0
2001-Jun-05 Tue	###	###	###	###	0				0.0
2001-Jun-04 Mon	###	###	###	###	0				0.0
2001-Jun-01 Fri	###	###	###	###			###	###	0.0
2001-May-31 Thu	7.583	7.583	###	###			14.6	14.6	0.0
2001-May-30 Wed	7.5	7.5	7.5	7.5			###	###	0.5
2001-May-29 Tue	7.5	7.5	7.5	7.5			74.5	74.5	0.5
2001-May-28 Mon	7.7	7.7	7.7	7.7	0				0.6
2001-May-25 Fri	###	7.7	###	7.7			93.0	93.0	0.6
2001-May-24 Thu	###	###	###	###	0				0.0
2001-May-23 Wed	###	###	###	###	0				0.0
2001-May-22 Tue	###	###	###	###			###	###	0.0
2001-May-21 Mon	7.48	8	7.48	8	9,350	###	###	###	###
2001-May-18 Fri	7.48	7.48	7.48	7.48			###	###	0.5
2001-May-17 Thu	7.5	7.5	7.4	7.5			###	###	0.5
2001-May-16 Wed	6.8	7	6.8	7			###	###	0.5
2001-May-15 Tue	6.8	6.8	6.8	6.8	0				0.5
2001-May-14 Mon	6.55	6.8	6.55	6.8	2,844	18,983	###	###	0.5
2001-May-11 Fri	6.75	6.8	6.75	6.8	4,456	30,189	###	###	0.5
2001-May-10 Thu	###	6.76	###	6.76			###	###	0.5
2001-May-09 Wed	6.4	6.4	6.4	6.4	0				0.5
2001-May-08 Tue	6.4	6.4	6.4	6.4	0				0.5
2001-May-07 Mon	6.4	6.4	6.4	6.4			73.3	73.3	0.5
2001-May-04 Fri	6.5	6.5	###	###			15.1	15.1	0.0
2001-May-03 Thu	6.4	6.5	6.25	6.5	15,750	###	###	###	0.5
2001-May-02 Wed	###	###	###	###	0				0.0
2001-May-01 Tue	###	###	###	###	0				0.0
2001-Apr-30 Mon	6.5	###	6.5	###	4,250	###	###	###	0.0
2001-Apr-27 Fri	6.4	6.4	6.4	6.4	450	2,880	71.5	71.5	0.5
2001-Apr-26 Thu	6.55	6.55	6.4	6.4			###	###	0.5
2001-Apr-25 Wed	6.5	6.5	6.5	6.5	0				0.5
2001-Apr-24 Tue	6.5	6.5	6.5	6.5			###	###	0.5
2001-Apr-23 Mon	6.5	6.5	6.5	6.5			76.4	76.4	0.5
2001-Apr-20 Fri	6.5	###	6.5	###			87.5	87.5	0.0
2001-Apr-19 Thu	###	6.5	###	6.5	6,148	19,981	90.0	90.0	0.5
2001-Apr-18 Wed	###	###	###	###			66.6	66.6	0.0
2001-Apr-17 Tue	6.29	###	6.29	###	12,924	40,645	###	###	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###	0				0.0
2001-Apr-11 Wed	###	###	###	###	0				0.0
2001-Apr-10 Tue	###	###	###	###	2,748	0	###	###	0.0
2001-Apr-09 Mon	###	###	###	###	0				0.0
2001-Apr-06 Fri	###	###	###	###	0				0.0
2001-Apr-05 Thu	###	###	###	###	0				0.0
2001-Apr-04 Wed	###	###	###	###	0				0.0
2001-Apr-03 Tue	6.5	6.5	###	###	7,050	###	17.2	17.2	0.0
2001-Apr-02 Mon	6.7	6.7	6.5	6.5			###	###	0.5
2001-Mar-30 Fri	6.5	6.5	6.5	6.5	13,350	86,775	###	###	0.5
2001-Mar-29 Thu	###	6.5	###	6.5			###	###	0.5
2001-Mar-28 Wed	6.2	6.29	6.2	6.29			###	###	###
2001-Mar-27 Tue	###	###	###	###	2,220	0	###	###	0.0
2001-Mar-26 Mon	###	###	###	###			24.3	24.3	0.0
2001-Mar-23 Fri	###	###	###	###	5,177	0	75.5	75.5	0.0
2001-Mar-21 Wed	###	###	###	###			73.0	73.0	0.0
2001-Mar-19 Mon	###	###	###	###			79.1	79.1	0.0
2001-Mar-14 Wed	6.4	6.4	6.4	6.4			###	###	0.5
2001-Mar-12 Mon	6.4	6.75	6.4	6.75			96.5	96.5	0.5
2001-Mar-09 Fri	6.2	6.4	###	###			87.9	87.9	0.0
2001-Mar-08 Thu	###	###	###	###	1,289	0	###	###	0.0
2001-Mar-07 Wed	###	###	###	###	6,050	0	74.1	74.1	0.0
2001-Mar-06 Tue	###	###	6	6			###	###	0.4
2001-Mar-05 Mon	###	###	###	###			74.7	74.7	0.0
2001-Mar-01 Thu	###	###	###	###			70.5	70.5	0.0
2001-Feb-28 Wed	6.2	###	6.2	###			78.4	78.4	0.0
2001-Feb-27 Tue	###	###	###	###			###	###	0.0
2001-Feb-26 Mon	###	###	###	###			###	###	0.0
2001-Feb-23 Fri	###	###	###	###			68.9	68.9	0.0
2001-Feb-22 Thu	###	###	###	###	11,750	0	88.6	88.6	0.0
2001-Feb-21 Wed	###	###	###	###	3,981	0	73.3	73.3	0.0
2001-Feb-20 Tue	6.25	###	6.25	###	6,689	###	76.0	76.0	0.0
2001-Feb-19 Mon	6.2	###	###	###			###	###	0.0
2001-Feb-16 Fri	###	###	6	###	5,581	16,743	72.4	72.4	0.0
2001-Feb-15 Thu	###	6.2	###	6.2			###	###	0.4
2001-Feb-14 Wed	###	###	###	###			###	###	0.0
2001-Feb-13 Tue	6.2	6.2	6.2	6.2			###	###	0.4
2001-Feb-12 Mon	6.2	6.2	6.2	6.2			###	###	0.4
2001-Feb-09 Fri	6	6.2	6	6.2	12,344	###	###	###	0.4
2001-Feb-08 Thu	6.2	###	6.2	###	6,355	###	###	###	0.0
2001-Feb-07 Wed	6	6.4	6	6.4			97.5	97.5	0.5
2001-Feb-06 Tue	6.4	6.4	6.4	6.4			71.5	71.5	0.5
2001-Feb-05 Mon	6.184	6.4	6.184	6.4			###	###	0.5
2001-Feb-02 Fri	6.2	6.2	###	###			23.5	23.5	0.0
2001-Feb-01 Thu	6.2	6.2	6.2	6.2			68.8	68.8	0.4
2001-Jan-31 Wed	6	###	6	###			94.4	94.4	0.0
2001-Jan-30 Tue	6	6.2	6	6.2			89.0	89.0	0.4
2001-Jan-24 Wed	###	6.2	###	6.2			###	###	0.4
2001-Jan-23 Tue	###	###	6	###			###	###	0.0
2001-Jan-22 Mon	6	###	6	###			76.6	76.6	0.0
2001-Jan-19 Fri	6	6	6	6	8,824	52,944	###	###	0.4
2001-Jan-18 Thu	###	###	###	###			###	###	0.0
2001-Jan-17 Wed	5.7	5.7	5.7	5.7			###	###	0.4
2001-Jan-16 Tue	5.4	###	5.4	###	9,348	###	92.6	92.6	0.0
2001-Jan-12 Fri	5.44	5.45	5.44	5.45			71.8	71.8	###
2001-Jan-11 Thu	5.44	5.44	###	5.44			75.6	75.6	0.4
2001-Jan-10 Wed	5.4	5.44	5.4	5.44	2,785	###	###	###	0.4
2001-Jan-09 Tue	5.45	5.5	###	5.45	4,950	###	74.4	74.4	###
2001-Jan-08 Mon	5.5	5.5	5.5	5.5			73.7	73.7	0.4
2001-Jan-05 Fri	5.75	5.75	5.7	5.7	381	2,181	26.3	26.3	0.4
2001-Jan-04 Thu	5.75	5.75	5.75	5.75	2,670	15,352	###	###	###
2001-Jan-01 Mon	5.4	5.75	5.4	5.75			###	###	###
2000-Dec-29 Fri	5.4	5.75	5.4	5.75			###	###	###
2000-Dec-28 Thu	5.5	5.5	5.5	5.5	48,659	267,624	73.0	73.0	0.4
2000-Dec-27 Wed	5.51	5.75	5.51	5.75			###	###	###
2000-Dec-26 Tue	5.5	5.5	5.5	5.5			64.3	64.3	0.4
2000-Dec-25 Mon	5.5	5.5	5.5	5.5			64.3	64.3	0.4
2000-Dec-22 Fri	5.5	5.5	5.5	5.5			64.3	64.3	0.4
2000-Dec-21 Thu	5.5	5.5	###	5.5			74.5	74.5	0.4
2000-Dec-20 Wed	5.55	###	5.55	###			###	###	0.0
2000-Dec-19 Tue	5.5	5.5	5.5	5.5			74.0	74.0	0.4
2000-Dec-18 Mon	5.5	5.5	5.5	5.5			74.6	74.6	0.4
2000-Dec-15 Fri	###	###	###	###			80.1	80.1	0.0
2000-Dec-14 Thu	5.5	5.5	5.4	5.4			21.8	21.8	0.4
2000-Dec-13 Wed	5.5	5.5	5.5	5.5	4,050	22,275	###	###	0.4
2000-Dec-12 Tue	5.5	5.5	5.5	5.5	4,585	###	74.5	74.5	0.4
2000-Dec-08 Fri	5.5	5.7	5.5	5.5	10,228	57,276	###	###	0.4
2000-Dec-07 Thu	###	###	###	###			92.8	92.8	0.0
2000-Dec-06 Wed	###	###	###	###	150	0	###	###	0.0
2000-Dec-05 Tue	###	###	###	###	13,221	0	###	###	0.0
2000-Dec-04 Mon	###	###	###	###	1,350	0	72.1	72.1	0.0
2000-Nov-30 Thu	###	###	###	###			###	###	0.0
2000-Nov-29 Wed	###	###	###	###			78.1	78.1	0.0
2000-Nov-28 Tue	###	###	###	###			76.2	76.2	0.0
2000-Nov-27 Mon	5	5	5	5			75.1	75.1	0.4
2000-Nov-24 Fri	5	5	5	5			67.2	67.2	0.4
2000-Nov-22 Wed	5	5	5	5	2,652	###	72.3	72.3	0.4
2000-Nov-21 Tue	###	###	###	###			86.1	86.1	0.0
2000-Nov-20 Mon	5	5	5	5			75.4	75.4	0.4
2000-Nov-17 Fri	5	5	5	5			###	###	0.4
2000-Nov-16 Thu	4.85	5	4.85	5			88.9	88.9	0.4
2000-Nov-15 Wed	4.85	4.85	4.85	4.85			69.2	69.2	###
2000-Nov-13 Mon	###	###	4.8	4.8			13.8	13.8	0.3
2000-Nov-10 Fri	###	###	4.85	###			76.7	76.7	0.0
2000-Nov-08 Wed	4.8	4.8	4.8	4.8			###	###	0.3
2000-Nov-06 Mon	5	5	4.8	4.8	3,080	###	###	###	0.3
2000-Nov-03 Fri	4.8	4.8	4.8	4.8			###	###	0.3
2000-Nov-02 Thu	4.75	5	4.75	5			93.5	93.5	0.4
2000-Nov-01 Wed	4.75	4.75	4.75	4.75			###	###	###
2000-Oct-31 Tue	4.7	4.7	4.7	4.7			###	###	0.3
2000-Oct-30 Mon	4.7	4.75	###	4.75			###	###	###
2000-Oct-27 Fri	###	###	###	###			68.9	68.9	0.0
2000-Oct-25 Wed	4.7	4.75	4.7	4.75	13,041	###	76.5	76.5	###
2000-Oct-24 Tue	4.55	###	4.55	###			###	###	0.0
2000-Oct-23 Mon	4.55	4.55	4.55	4.55			73.7	73.7	0.3
2000-Oct-20 Fri	4.5	4.5	4.5	4.5			64.4	64.4	###
2000-Oct-19 Thu	4.5	4.5	4.5	4.5			###	###	###
2000-Oct-18 Wed	4.5	4.55	4.5	4.55			82.2	82.2	0.3
2000-Oct-17 Tue	###	###	###	###			###	###	0.0
2000-Oct-16 Mon	4.5	4.5	4.5	4.5	31,440	141,480	66.4	66.4	###
2000-Oct-13 Fri	4.5	4.5	4.5	4.5			68.6	68.6	###
2000-Oct-12 Thu	4.5	4.5	4.5	4.5			###	###	###
2000-Oct-11 Wed	4.45	4.5	4.45	4.5	1,773	###	###	###	###
2000-Oct-10 Tue	4.43	4.45	4.43	4.45			75.9	75.9	0.3
2000-Oct-09 Mon	4.5	4.5	4.5	4.5			###	###	###
2000-Oct-06 Fri	4.5	4.5	4.43	4.5	11,150	49,784	###	###	###
2000-Oct-05 Thu	4.5	4.5	4.5	4.5			69.3	69.3	###
2000-Oct-04 Wed	4.5	4.55	4.5	4.55			81.8	81.8	0.3
2000-Oct-03 Tue	4.5	4.5	4.5	4.5			###	###	###
2000-Oct-02 Mon	4.55	4.55	4.55	4.55			71.0	71.0	0.3
2000-Sep-29 Fri	4.45	4.5	4.45	4.5			###	###	###
2000-Sep-28 Thu	4.45	4.45	4.45	4.45			65.0	65.0	0.3
2000-Sep-27 Wed	4.42	4.42	4.42	4.42			71.1	71.1	0.3
2000-Sep-26 Tue	4.45	4.45	4.45	4.45			###	###	0.3
2000-Sep-25 Mon	4.5	4.5	4.45	4.45			23.1	23.1	0.3
2000-Sep-22 Fri	4.55	4.55	4.4	4.55	92,925	###	83.9	83.9	0.3
2000-Sep-21 Thu	###	###	###	###			76.3	76.3	0.0
2000-Sep-20 Wed	###	###	###	###			###	###	0.0
2000-Sep-19 Tue	4.55	4.7	4.55	###			###	###	0.0
2000-Sep-18 Mon	4.7	4.7	4.7	4.7	1,878	8,826	###	###	0.3
2000-Sep-15 Fri	4.8	4.8	4.8	4.8			70.3	70.3	0.3
2000-Sep-14 Thu	4.79	4.8	4.79	4.8			74.9	74.9	0.3
2000-Sep-13 Wed	4.8	4.8	4.8	4.8	2,424	###	###	###	0.3
2000-Sep-12 Tue	4.85	4.85	4.8	4.8			###	###	0.3
2000-Sep-11 Mon	4.8	4.85	4.8	4.85			###	###	###
2000-Sep-08 Fri	4.8	4.8	4.8	4.8	3,626	###	69.5	69.5	0.3
2000-Sep-07 Thu	4.85	4.85	4.85	4.85			75.6	75.6	###
2000-Sep-06 Wed	4.7	4.8	4.7	4.8			89.3	89.3	0.3
2000-Sep-05 Tue	4.8	4.8	4.7	4.7	6,222	29,554	18.4	18.4	0.3
2000-Sep-04 Mon	###	###	###	###	1,722	0	74.4	74.4	0.0
2000-Sep-01 Fri	4.4	###	4.4	4.5			87.5	87.5	###
2000-Aug-30 Wed	4.25	4.4	4.25	4.4	26,288	###	92.8	92.8	0.3
2000-Aug-29 Tue	###	###	4.2	4.2			###	###	###
2000-Aug-25 Fri	###	4.4	###	4.4			###	###	0.3
2000-Aug-24 Thu	###	4.4	###	4.4	147,782	325,120	95.7	95.7	0.3
2000-Aug-23 Wed	###	###	###	###	24,440	0	75.6	75.6	0.0
2000-Aug-22 Tue	4.2	4.2	4.2	4.2			68.8	68.8	###
2000-Aug-21 Mon	4.2	4.2	4.2	4.2			###	###	###
2000-Aug-18 Fri	###	4.2	###	4.2			87.5	87.5	###
2000-Aug-17 Thu	###	###	###	###	13,858	0	###	###	0.0
2000-Aug-15 Tue	###	###	###	###	1,625	0	28.8	28.8	0.0
2000-Aug-14 Mon	###	###	###	###			###	###	0.0
2000-Aug-11 Fri	###	###	###	###	5,783	0	###	###	0.0
2000-Aug-09 Wed	###	4.2	###	4.2			77.5	77.5	###
2000-Aug-08 Tue	###	###	###	###	850	0	72.3	72.3	0.0
2000-Aug-07 Mon	4.2	4.2	4.2	4.2	34,120	###	###	###	###
2000-Aug-04 Fri	4.2	4.2	4.2	4.2			72.0	72.0	###
2000-Aug-02 Wed	###	###	###	###			###	###	0.0
2000-Aug-01 Tue	4.2	4.23	4.2	4.2			67.7	67.7	###
2000-Jul-31 Mon	4.23	4.23	4.23	4.23			68.6	68.6	0.3
2000-Jul-28 Fri	4.22	4.22	4.2	4.2			###	###	###
2000-Jul-27 Thu	4.2	4.2	4.2	4.2			76.0	76.0	###
2000-Jul-26 Wed	4.2	4.2	4.2	4.2			71.1	71.1	###
2000-Jul-25 Tue	4.2	4.2	4.2	4.2			###	###	###
2000-Jul-24 Mon	###	4.2	###	4.2	14,048	###	80.3	80.3	###
2000-Jul-21 Fri	###	4.2	###	4.2	25,825	###	81.8	81.8	###
2000-Jul-20 Thu	###	4	###	###	9,824	19,648	###	###	0.0
2000-Jul-19 Wed	4	4	4	4			###	###	0.3
2000-Jul-18 Tue	3.86	4	3.86	4	55,688	218,853	###	###	0.3
2000-Jul-17 Mon	###	3.85	###	3.85			89.7	89.7	0.3
2000-Jul-11 Tue	3.72	3.78	3.7	3.7			30.9	30.9	0.3
2000-Jul-10 Mon	3.7	3.7	3.7	3.7			67.6	67.6	0.3
2000-Jul-07 Fri	###	###	###	###			65.5	65.5	0.0
2000-Jul-06 Thu	###	###	###	###			###	###	0.0
2000-Jul-05 Wed	###	###	###	###			###	###	0.0
2000-Jul-04 Tue	###	###	###	###			59.8	59.8	0.0
2000-Jun-30 Fri	###	###	###	###			55.5	55.5	0.0
2000-Jun-29 Thu	###	###	###	###			62.7	62.7	0.0
2000-Jun-27 Tue	3.56	###	3.56	3.56			###	###	0.3
2000-Jun-26 Mon	###	###	3.56	3.56			###	###	0.3
2000-Jun-23 Fri	3.56	###	3.56	###			###	###	0.0
2000-Jun-22 Thu	###	###	3.56	###			66.8	66.8	0.0
2000-Jun-21 Wed	###	###	3.56	###			72.1	72.1	0.0
2000-Jun-20 Tue	###	###	###	###			###	###	0.0
2000-Jun-19 Mon	3.548	###	3.548	###			###	###	0.0
2000-Jun-16 Fri	3.55	3.55	3.55	3.55			###	###	###
2000-Jun-14 Wed	3.5	###	3.5	###			92.2	92.2	0.0
2000-Jun-13 Tue	3.7	3.7	3.51	3.51			10.4	10.4	###
2000-Jun-12 Mon	3.7	3.7	3.7	3.7	0				0.3
2000-Jun-07 Wed	###	3.75	###	3.75			82.7	82.7	0.3
2000-Jun-06 Tue	###	###	###	###			71.2	71.2	0.0
2000-Jun-05 Mon	3.59	###	3.59	###			72.5	72.5	0.0
2000-Jun-02 Fri	###	###	###	###			###	###	0.0
2000-May-31 Wed	3.55	3.55	3.55	3.55			###	###	###
2000-May-30 Tue	3.54	3.55	3.54	3.55			73.1	73.1	###
2000-May-26 Fri	3.48	3.48	3.48	3.48	1,346	4,684	68.9	68.9	0.2
2000-May-25 Thu	3.46	3.46	3.46	3.46			###	###	0.2
2000-May-24 Wed	3.46	3.46	3.46	3.46			72.6	72.6	0.2
2000-May-23 Tue	3.45	3.45	3.45	3.45			68.7	68.7	###
2000-May-22 Mon	3.45	3.45	3.45	3.45			###	###	###
2000-May-19 Fri	3.45	3.45	3.45	3.45			###	###	###
2000-May-16 Tue	3.45	3.5	3.45	3.5	106,242	###	###	###	0.3
2000-May-12 Fri	3.45	3.45	3.45	3.45			###	###	###
2000-May-11 Thu	3.45	3.45	3.45	3.45			71.7	71.7	###
2000-May-10 Wed	3.45	3.45	3.45	3.45			###	###	###
2000-May-05 Fri	3.45	3.45	3.45	3.45			59.1	59.1	###
2000-Apr-26 Wed	###	###	3.5	###			73.5	73.5	0.0
2000-Apr-25 Tue	3.5	3.5	3.5	3.5	0				0.3
2000-Apr-24 Mon	3.5	3.5	3.5	3.5	0				0.3
2000-Apr-21 Fri	3.5	3.5	3.5	3.5	0				0.3
2000-Apr-20 Thu	3.5	3.5	3.5	3.5			###	###	0.3
2000-Apr-18 Tue	###	3.5	###	3.5			###	###	0.3
2000-Apr-17 Mon	3.29	3.29	3.29	3.29			73.4	73.4	###
2000-Apr-14 Fri	3.4	3.4	3.4	3.4			57.7	57.7	0.2
2000-Apr-12 Wed	###	###	###	###	4,848	0	66.6	66.6	0.0
2000-Apr-11 Tue	3.4	3.4	###	###	5,152	8,758	40.1	40.1	0.0
2000-Apr-07 Fri	3.4	3.4	3.4	3.4			66.3	66.3	0.2
2000-Apr-06 Thu	3.4	3.4	3.4	3.4			58.3	58.3	0.2
2000-Apr-05 Wed	3.4	3.4	###	###	2,748	4,671	###	###	0.0
2000-Apr-03 Mon	###	###	###	###			###	###	0.0
2000-Mar-30 Thu	3.4	3.45	3.4	3.45			80.8	80.8	###
2000-Mar-28 Tue	3.4	3.4	3.4	3.4			###	###	0.2
2000-Mar-24 Fri	3.52	3.52	3.5	3.5			36.8	36.8	0.3
2000-Mar-23 Thu	3.52	3.52	3.52	3.52	587	###	68.5	68.5	###
2000-Mar-22 Wed	3.45	3.45	3.45	3.45	10,751	###	###	###	###
2000-Mar-21 Tue	3.55	3.55	3.55	3.55	6,649	###	71.7	71.7	###
2000-Mar-20 Mon	###	###	3.55	3.55			19.2	19.2	###
2000-Mar-16 Thu	###	###	###	###			###	###	0.0
2000-Mar-14 Tue	3.658	###	3.658	###			71.0	71.0	0.0
2000-Mar-09 Thu	###	###	###	###			###	###	0.0
2000-Mar-03 Fri	###	###	###	###	270	0	###	###	0.0
2000-Feb-29 Tue	###	###	###	###	227	0	68.6	68.6	0.0
2000-Feb-25 Fri	###	###	3.8	3.8	2,250	4,275	22.8	22.8	###
2000-Feb-24 Thu	###	###	###	###			36.6	36.6	0.0
2000-Feb-23 Wed	###	###	###	###			###	###	0.0
2000-Feb-22 Tue	###	###	4	4	21,542	43,084	28.1	28.1	0.3
2000-Feb-21 Mon	4	###	4	###	6,858	###	###	###	0.0
2000-Feb-18 Fri	###	###	###	###			69.3	69.3	0.0
2000-Feb-17 Thu	4	4	###	###			###	###	0.0
2000-Feb-16 Wed	4	4	###	###			33.9	33.9	0.0
2000-Feb-15 Tue	###	###	###	###			64.5	64.5	0.0
2000-Feb-14 Mon	###	###	4	4			24.7	24.7	0.3
2000-Feb-11 Fri	4	###	4	###			81.4	81.4	0.0
2000-Feb-10 Thu	###	###	###	###			###	###	0.0
2000-Feb-09 Wed	3.88	3.88	3.88	3.88			###	###	0.3
2000-Feb-08 Tue	###	###	###	###			###	###	0.0
2000-Feb-07 Mon	3.7	4	3.7	###			90.6	90.6	0.0
2000-Feb-03 Thu	###	###	###	###			71.3	71.3	0.0
2000-Feb-02 Wed	###	###	###	###	279	0	###	###	0.0
2000-Feb-01 Tue	3.7	3.7	###	###			###	###	0.0
2000-Jan-28 Fri	###	###	###	###	258	0	###	###	0.0
2000-Jan-27 Thu	3.7	3.7	###	###			28.1	28.1	0.0
2000-Jan-25 Tue	3.75	3.75	3.7	3.7			25.4	25.4	0.3
2000-Jan-24 Mon	3.75	3.75	3.75	3.75			###	###	0.3
2000-Jan-21 Fri	3.75	3.75	3.75	3.75	248	###	63.2	63.2	0.3
2000-Jan-19 Wed	3.8	4	3.8	4			95.0	95.0	0.3
2000-Jan-18 Tue	###	###	###	###	6,784	0	###	###	0.0
2000-Jan-17 Mon	###	###	###	###			72.0	72.0	0.0
2000-Jan-14 Fri	###	###	###	###	39,771	0	65.4	65.4	0.0
2000-Jan-13 Thu	###	###	###	###	12,650	0	71.1	71.1	0.0
2000-Jan-11 Tue	3.79	3.79	3.79	3.79	229	###	###	###	###
2000-Jan-07 Fri	3.8	3.8	3.8	3.8			###	###	###
2000-Jan-06 Thu	3.79	3.8	3.79	3.8			###	###	###
2000-Jan-04 Tue	3.72	3.72	3.72	3.72			70.4	70.4	0.3
1999-Dec-31 Fri	###	###	###	###			63.7	63.7	0.0
1999-Dec-30 Thu	###	###	###	###			63.7	63.7	0.0
1999-Dec-29 Wed	###	###	###	###			###	###	0.0
1999-Dec-28 Tue	3.7	3.7	3.7	3.7	4,046	14,970	###	###	0.3
1999-Dec-27 Mon	3.7	3.7	3.7	3.7	4,046	14,970	###	###	0.3
1999-Dec-24 Fri	3.7	3.7	3.7	3.7	4,046	14,970	###	###	0.3
1999-Dec-23 Thu	###	3.7	###	3.7			72.8	72.8	0.3
1999-Dec-22 Wed	3.72	3.74	3.7	3.7	35,674	###	23.6	23.6	0.3
1999-Dec-21 Tue	3.8	3.8	3.8	3.8	15,280	###	72.9	72.9	###
1999-Dec-20 Mon	3.75	3.8	3.75	3.8			76.2	76.2	###
1999-Dec-17 Fri	###	3.7	###	3.7			86.1	86.1	0.3
1999-Dec-16 Thu	###	3.7	###	3.7			86.2	86.2	0.3
1999-Dec-13 Mon	3.5	3.5	3.5	3.5	4,954	###	###	###	0.3
1999-Dec-10 Fri	3.5	3.5	3.5	3.5			70.4	70.4	0.3
1999-Dec-09 Thu	3.4	3.4	3.4	3.4	1,550	5,270	###	###	0.2
1999-Dec-08 Wed	3.4	3.5	3.4	3.5			###	###	0.3
1999-Dec-07 Tue	###	###	###	###	1,149	0	###	###	0.0
1999-Dec-03 Fri	3.25	3.25	###	###			###	###	0.0
1999-Nov-30 Tue	###	###	###	###	351	0	###	###	0.0
1999-Nov-26 Fri	###	###	###	###			66.2	66.2	0.0
1999-Nov-25 Thu	###	###	###	###			###	###	0.0
1999-Nov-24 Wed	###	###	3.2	3.2			###	###	0.2
1999-Nov-23 Tue	###	###	###	###			69.3	69.3	0.0
1999-Nov-22 Mon	3.2	3.2	3.2	3.2			###	###	0.2
1999-Nov-19 Fri	3.2	3.2	3.2	3.2	19,684	62,988	68.9	68.9	0.2
1999-Nov-18 Thu	###	###	###	###			66.3	66.3	0.0
1999-Nov-17 Wed	3.2	3.2	3.2	3.2			###	###	0.2
1999-Nov-16 Tue	###	###	###	###			###	###	0.0
1999-Nov-11 Thu	3.4	3.4	3.4	3.4	1,942	###	###	###	0.2
1999-Nov-10 Wed	###	3.2	###	3.2	886,557	###	78.5	78.5	0.2
1999-Nov-09 Tue	###	3.2	###	3.2			###	###	0.2
1999-Nov-08 Mon	###	###	###	###			76.8	76.8	0.0
1999-Nov-05 Fri	###	###	###	###			73.2	73.2	0.0
1999-Nov-04 Thu	3.45	3.45	###	3.4			19.9	19.9	0.2
1999-Nov-03 Wed	3.5	3.5	3.5	3.5	4	###	69.9	69.9	0.3
1999-Oct-29 Fri	###	###	###	###			###	###	0.0
1999-Oct-28 Thu	###	###	3.4	3.4			3.6	3.6	0.2
1999-Oct-27 Wed	3.4	3.4	3.4	3.4			71.7	71.7	0.2
1999-Oct-26 Tue	3.55	3.55	3.55	3.55			###	###	###
1999-Oct-25 Mon	###	###	###	###			###	###	0.0
1999-Oct-22 Fri	###	###	###	###			68.1	68.1	0.0
1999-Oct-21 Thu	3.7	3.7	3.55	3.55			###	###	###
1999-Oct-20 Wed	###	3.7	###	3.7			###	###	0.3
1999-Oct-19 Tue	3.54	3.54	3.54	3.54			###	###	0.3
1999-Oct-18 Mon	3.53	3.53	3.53	3.53			80.8	80.8	0.3
1999-Oct-15 Fri	3.51	3.7	3.51	3.7			96.2	96.2	0.3
1999-Oct-14 Thu	3.5	3.55	3.5	3.55			###	###	###
1999-Oct-13 Wed	3.4	3.45	3.4	3.45	2,978	###	79.4	79.4	###
1999-Oct-12 Tue	3.7	3.7	3.5	3.5			###	###	0.3
1999-Oct-11 Mon	###	###	###	###			68.9	68.9	0.0
1999-Oct-08 Fri	3.75	3.75	###	###			###	###	0.0
1999-Oct-07 Thu	3.75	3.75	3.75	3.75	39,950	###	70.4	70.4	0.3
1999-Oct-06 Wed	3.75	3.75	3.75	3.75	1,020,280	3,826,050	###	###	0.3
1999-Oct-05 Tue	###	3.7	###	3.7			###	###	0.3
1999-Oct-04 Mon	3.55	3.55	3.55	3.55			73.0	73.0	###
1999-Sep-30 Thu	3.5	3.5	3.5	3.5			###	###	0.3
1999-Sep-29 Wed	4	4	3.7	3.7			4.2	4.2	0.3
1999-Sep-27 Mon	3.43	###	3.43	###			88.7	88.7	0.0
1999-Sep-24 Fri	3.49	3.49	3.42	3.42			17.1	17.1	0.2
1999-Sep-23 Thu	3.45	3.59	3.42	3.5			81.6	81.6	0.3
1999-Sep-22 Wed	3.2	3.42	###	3.42	19,170	32,780	97.3	97.3	0.2
1999-Sep-21 Tue	###	###	###	###			92.7	92.7	0.0
1999-Sep-20 Mon	###	###	###	###	3,852	0	###	###	0.0
1999-Sep-17 Fri	###	###	###	###			###	###	0.0
1999-Sep-16 Thu	###	###	###	###	2,225	0	76.5	76.5	0.0
1999-Sep-15 Wed	###	###	###	###			###	###	0.0
1999-Sep-14 Tue	###	###	###	###	6,173	0	30.8	30.8	0.0
1999-Sep-13 Mon	###	###	###	###			74.1	74.1	0.0
1999-Sep-10 Fri	###	###	###	###	1,454	0	71.8	71.8	0.0
1999-Sep-09 Thu	###	###	###	###			67.2	67.2	0.0
1999-Sep-07 Tue	###	###	###	###			###	###	0.0
1999-Sep-03 Fri	###	###	###	###			90.8	90.8	0.0
1999-Sep-02 Thu	###	###	###	###			72.0	72.0	0.0
1999-Sep-01 Wed	###	###	###	###			###	###	0.0
1999-Aug-27 Fri	###	###	###	###			###	###	0.0
1999-Aug-26 Thu	###	###	###	###	1,625	0	###	###	0.0
1999-Aug-25 Wed	###	###	###	###	1,644	0	###	###	0.0
1999-Aug-24 Tue	###	3.2	###	###			11.3	11.3	0.0
1999-Aug-23 Mon	3.2	3.2	3.2	3.2			###	###	0.2
1999-Aug-20 Fri	3.25	3.25	3.2	3.25			###	###	0.2
1999-Aug-17 Tue	3.2	3.2	###	###			24.5	24.5	0.0
1999-Aug-16 Mon	###	3.21	###	3.21	1,855	2,977	91.6	91.6	###
1999-Aug-13 Fri	###	###	###	###			70.1	70.1	0.0
1999-Aug-12 Thu	###	###	###	###			67.8	67.8	0.0
1999-Aug-11 Wed	###	###	###	###			###	###	0.0
1999-Aug-10 Tue	3.2	###	3.2	###			###	###	0.0
1999-Aug-09 Mon	###	###	3.2	3.2	22,020	###	###	###	0.2
1999-Aug-05 Thu	3.26	###	3.26	###	10,458	17,046	81.3	81.3	0.0
1999-Aug-02 Mon	3.277	3.277	3.2	3.2			###	###	0.2
1999-Jul-30 Fri	3.2	3.26	3.2	3.26			###	###	0.2
1999-Jul-28 Wed	###	###	3.24	3.24			###	###	###
1999-Jul-27 Tue	3.26	3.26	3.26	3.26	56	182	###	###	0.2
1999-Jul-23 Fri	3.26	3.26	3.26	3.26	2,023	###	###	###	0.2
1999-Jul-22 Thu	###	###	###	###			68.8	68.8	0.0
1999-Jul-21 Wed	###	3.2	###	###			72.3	72.3	0.0
1999-Jul-20 Tue	###	3.2	###	3.2	10,320	###	###	###	0.2
1999-Jul-19 Mon	###	3.2	###	3.2			###	###	0.2
1999-Jul-16 Fri	###	3.2	###	3.2	1,452	2,323	85.3	85.3	0.2
1999-Jul-15 Thu	###	###	###	###			26.4	26.4	0.0
1999-Jul-14 Wed	###	3.25	###	###			###	###	0.0
1999-Jul-09 Fri	3.42	3.45	3.42	3.45			78.0	78.0	###
1999-Jul-08 Thu	3.42	3.45	3.42	3.42			71.7	71.7	0.2
1999-Jul-07 Wed	3.45	3.45	3.45	3.45			73.0	73.0	###
1999-Jul-06 Tue	3.26	3.45	3.26	3.45			93.3	93.3	###
1999-Jul-02 Fri	3.45	3.45	3.4	3.4			20.2	20.2	0.2
1999-Jun-30 Wed	###	###	###	###	9,780	0	94.6	94.6	0.0
1999-Jun-29 Tue	###	###	###	###			79.6	79.6	0.0
1999-Jun-28 Mon	###	###	###	###			###	###	0.0
1999-Jun-25 Fri	###	###	###	###	64,344	0	20.4	20.4	0.0
1999-Jun-24 Thu	###	###	###	###			84.4	84.4	0.0
1999-Jun-23 Wed	###	###	###	###			30.3	30.3	0.0