(OSH) OIL SEARCH LIMITED Daily Prices Page 17

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

_{Currently Sun 26-Mar-08 01:40:24 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

(OSH) OIL SEARCH LIMITED Daily Prices Page 17...

TOC Company Info for OSH Limits

Company Details for (OSH) OIL SEARCH LIMITED

Listing Code	OSH
Listing Name	OIL SEARCH LIMITED
GICS Sector	Energy
ISIN Name	OIL SEARCH LTD
ISIN Security	10 TOEA ORDINARY FULLY PAID
ISIN Code	PG0008579883

Maximum Price date available .. Friday 6th March 2026
Latest price with VOLUME for OSH .. Friday 10th December 2021

OSH 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	0.57	###	0.0
MAX	9.88	201,567,447	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for OSH Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>

End of day Prices (full format),

300 Days for (OSH) OIL SEARCH LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2002-Oct-01 Tue	0.71	0.76	###	0.72			82.7	82.7	###
2002-Sep-30 Mon	0.7	0.71	###	0.71	3,711,070	1,317,429	###	###	###
2002-Sep-27 Fri	0.74	0.74	0.71	0.72	2,723,425	1,974,483	10.5	10.5	###
2002-Sep-26 Thu	0.72	0.74	0.71	0.72	5,250,984	###	###	###	###
2002-Sep-25 Wed	0.73	0.73	0.7	0.7	7,447,740	###	###	###	###
2002-Sep-24 Tue	0.74	0.76	0.73	0.75	3,244,158	###	91.2	91.2	###
2002-Sep-23 Mon	0.74	0.74	0.72	0.73			24.4	24.4	0.1
2002-Sep-20 Fri	0.75	0.76	0.72	0.75	5,192,648	3,842,559	###	###	###
2002-Sep-19 Thu	0.78	0.78	0.75	0.75			###	###	###
2002-Sep-18 Wed	0.78	0.78	0.77	0.78	1,390,487	1,077,627	74.9	74.9	0.1
2002-Sep-17 Tue	0.8	0.81	0.78	0.78	6,936,945	5,514,871	14.0	14.0	0.1
2002-Sep-16 Mon	0.83	0.84	0.82	0.82	4,124,453	###	###	###	0.1
2002-Sep-13 Fri	0.82	0.83	0.81	0.82			69.6	69.6	0.1
2002-Sep-12 Thu	0.82	0.83	0.8	0.83			###	###	###
2002-Sep-11 Wed	0.83	0.83	0.82	0.83	1,379,527	###	66.6	66.6	###
2002-Sep-10 Tue	0.82	0.84	0.81	0.83			84.5	84.5	###
2002-Sep-09 Mon	0.82	0.83	0.81	0.82			###	###	0.1
2002-Sep-06 Fri	0.82	0.82	0.79	0.81			###	###	0.1
2002-Sep-05 Thu	0.82	0.82	0.79	0.82			###	###	0.1
2002-Sep-04 Wed	0.83	0.83	0.8	0.8	3,683,574	###	###	###	0.1
2002-Sep-03 Tue	0.84	0.86	0.83	0.85			###	###	###
2002-Sep-02 Mon	0.87	0.87	0.87	0.87	0				0.1
2002-Aug-30 Fri	0.86	0.88	0.84	0.87			###	###	0.1
2002-Aug-29 Thu	0.84	0.85	0.81	0.84			###	###	###
2002-Aug-28 Wed	0.85	0.85	0.83	0.84	2,282,952	1,917,679	21.9	21.9	###
2002-Aug-27 Tue	0.85	0.86	0.83	0.85			72.5	72.5	###
2002-Aug-26 Mon	0.82	0.87	0.81	0.87			###	###	0.1
2002-Aug-23 Fri	0.83	0.83	0.81	0.82	3,969,942	3,255,352	###	###	0.1
2002-Aug-22 Thu	0.8	0.84	0.79	0.82			87.3	87.3	0.1
2002-Aug-21 Wed	0.78	0.79	0.77	0.78			73.6	73.6	0.1
2002-Aug-20 Tue	0.79	0.8	0.76	0.79			73.6	73.6	###
2002-Aug-19 Mon	0.75	0.79	0.74	0.78	3,893,989	###	93.6	93.6	0.1
2002-Aug-16 Fri	0.75	0.75	0.73	0.73			9.9	9.9	0.1
2002-Aug-15 Thu	0.75	0.76	0.74	0.74	2,552,947	###	18.3	18.3	0.1
2002-Aug-14 Wed	0.76	0.76	0.74	0.75	3,611,256	2,708,442	###	###	###
2002-Aug-13 Tue	0.78	0.79	0.75	0.77	4,952,151	3,813,156	19.4	19.4	0.1
2002-Aug-12 Mon	0.76	0.79	0.76	0.77			82.8	82.8	0.1
2002-Aug-09 Fri	###	0.72	###	0.72			###	###	###
2002-Aug-08 Thu	###	0.7	###	###			67.8	67.8	0.0
2002-Aug-07 Wed	###	###	###	###			16.5	16.5	0.0
2002-Aug-06 Tue	0.7	0.7	###	###	2,499,127	###	12.1	12.1	0.0
2002-Aug-05 Mon	0.7	0.7	###	0.7	1,102,376	###	###	###	###
2002-Aug-02 Fri	0.7	0.71	###	0.7	3,205,542	###	###	###	###
2002-Aug-01 Thu	0.71	0.71	###	0.71	3,665,258	###	75.0	75.0	###
2002-Jul-31 Wed	0.72	0.73	0.7	0.71	2,301,474	1,645,553	22.4	22.4	###
2002-Jul-30 Tue	0.71	0.74	0.7	0.73	7,829,476	5,637,222	###	###	0.1
2002-Jul-29 Mon	###	0.71	###	###	3,686,659	###	69.3	69.3	0.0
2002-Jul-26 Fri	0.7	0.72	###	0.7			81.6	81.6	###
2002-Jul-25 Thu	0.72	0.72	###	0.71	5,060,988	1,821,955	###	###	###
2002-Jul-24 Wed	###	0.7	###	0.7			93.6	93.6	###
2002-Jul-23 Tue	###	###	###	###	7,099,741	0	76.5	76.5	0.0
2002-Jul-22 Mon	###	0.7	###	0.7			###	###	###
2002-Jul-19 Fri	0.75	0.75	0.71	0.72			10.4	10.4	###
2002-Jul-18 Thu	0.75	0.76	0.74	0.75			###	###	###
2002-Jul-17 Wed	0.76	0.76	0.74	0.75			###	###	###
2002-Jul-16 Tue	0.78	0.79	0.75	0.76			17.6	17.6	0.1
2002-Jul-15 Mon	0.8	0.8	0.78	0.79	1,654,348	###	22.1	22.1	###
2002-Jul-12 Fri	0.8	0.81	0.79	0.8	3,014,478	2,411,582	73.0	73.0	0.1
2002-Jul-11 Thu	0.81	0.81	0.8	0.8			23.9	23.9	0.1
2002-Jul-10 Wed	0.84	0.84	0.81	0.82			12.4	12.4	0.1
2002-Jul-09 Tue	0.81	0.85	0.78	0.84	15,489,528	###	92.1	92.1	###
2002-Jul-08 Mon	0.81	0.82	0.8	0.81	3,938,151	###	73.1	73.1	0.1
2002-Jul-05 Fri	0.79	0.82	0.77	0.8	8,457,428	6,723,655	###	###	0.1
2002-Jul-04 Thu	0.76	0.76	0.71	0.76			72.6	72.6	0.1
2002-Jul-03 Wed	0.78	0.78	0.76	0.77	1,825,186	###	26.5	26.5	0.1
2002-Jul-02 Tue	0.79	0.79	0.76	0.78	7,177,787	5,562,784	###	###	0.1
2002-Jul-01 Mon	0.82	0.82	0.79	0.8	5,598,546	4,506,829	17.9	17.9	0.1
2002-Jun-28 Fri	0.82	0.84	0.81	0.81			###	###	0.1
2002-Jun-27 Thu	0.82	0.82	0.8	0.81			24.7	24.7	0.1
2002-Jun-26 Wed	0.81	0.81	0.78	0.81			82.4	82.4	0.1
2002-Jun-25 Tue	0.83	0.83	0.8	0.81			24.2	24.2	0.1
2002-Jun-24 Mon	0.84	0.85	0.83	0.83			32.0	32.0	###
2002-Jun-21 Fri	0.83	0.85	0.81	0.84			79.7	79.7	###
2002-Jun-20 Thu	0.8	0.85	0.8	0.83	11,028,426	9,098,451	93.2	93.2	###
2002-Jun-19 Wed	0.77	0.81	0.76	0.81	5,438,440	4,269,175	94.8	94.8	0.1
2002-Jun-18 Tue	0.78	0.79	0.77	0.77	4,273,083	###	27.3	27.3	0.1
2002-Jun-17 Mon	0.8	0.8	0.77	0.77	3,787,855	###	###	###	0.1
2002-Jun-14 Fri	0.79	0.81	0.77	0.79	8,541,178	###	###	###	###
2002-Jun-13 Thu	0.78	0.8	0.77	0.78	25,113,484	19,714,084	75.4	75.4	0.1
2002-Jun-12 Wed	0.81	0.82	0.73	0.76			###	###	0.1
2002-Jun-11 Tue	0.85	0.86	0.79	0.81			###	###	0.1
2002-Jun-07 Fri	0.84	0.87	0.83	0.85			###	###	###
2002-Jun-06 Thu	0.83	0.85	0.82	0.83	13,474,147	###	###	###	###
2002-Jun-05 Wed	0.83	0.86	0.79	0.82	41,948,828	34,607,783	###	###	0.1
2002-Jun-04 Tue	###	###	0.86	0.88			###	###	0.1
2002-Jun-03 Mon	###	###	###	###	4,730,924	0	###	###	0.0
2002-May-31 Fri	###	###	###	###	9,984,824	0	74.7	74.7	0.0
2002-May-30 Thu	###	###	###	###	3,433,627	0	###	###	0.0
2002-May-29 Wed	###	###	###	###			12.9	12.9	0.0
2002-May-28 Tue	###	###	###	###			73.0	73.0	0.0
2002-May-27 Mon	###	###	###	###	2,561,786	0	72.4	72.4	0.0
2002-May-24 Fri	###	###	###	###			85.8	85.8	0.0
2002-May-23 Thu	###	###	###	###			###	###	0.0
2002-May-22 Wed	###	###	###	###			###	###	0.0
2002-May-21 Tue	###	###	###	###			87.7	87.7	0.0
2002-May-20 Mon	###	###	###	###			###	###	0.0
2002-May-17 Fri	###	###	###	###			72.6	72.6	0.0
2002-May-16 Thu	###	###	###	###			82.4	82.4	0.0
2002-May-15 Wed	###	###	###	###	7,360,377	0	75.5	75.5	0.0
2002-May-14 Tue	###	###	###	###	12,436,385	0	###	###	0.0
2002-May-13 Mon	###	###	###	###	4,169,845	0	32.5	32.5	0.0
2002-May-10 Fri	###	###	###	###			###	###	0.0
2002-May-09 Thu	###	###	###	###	12,945,654	0	90.3	90.3	0.0
2002-May-08 Wed	###	###	###	###			###	###	0.0
2002-May-07 Tue	###	###	###	###			###	###	0.0
2002-May-06 Mon	###	###	###	###			30.4	30.4	0.0
2002-May-03 Fri	###	###	###	###			###	###	0.0
2002-May-02 Thu	###	###	###	###	3,883,851	0	74.7	74.7	0.0
2002-May-01 Wed	###	###	###	###			###	###	0.0
2002-Apr-30 Tue	###	###	###	###	4,784,642	0	###	###	0.0
2002-Apr-29 Mon	###	###	###	###			###	###	0.0
2002-Apr-26 Fri	###	###	###	###			###	###	0.0
2002-Apr-24 Wed	###	###	###	###	5,686,550	0	###	###	0.0
2002-Apr-23 Tue	###	###	###	###			75.1	75.1	0.0
2002-Apr-22 Mon	###	###	###	###	4,337,259	0	28.0	28.0	0.0
2002-Apr-19 Fri	###	###	###	###			###	###	0.0
2002-Apr-18 Thu	###	###	###	###			###	###	0.0
2002-Apr-17 Wed	###	###	###	###	2,801,625	0	###	###	0.0
2002-Apr-16 Tue	###	###	###	###			###	###	0.0
2002-Apr-15 Mon	###	###	###	###			###	###	0.0
2002-Apr-12 Fri	###	###	###	###			12.9	12.9	0.0
2002-Apr-11 Thu	1.21	1.22	###	###	3,436,277	2,096,128	14.4	14.4	0.0
2002-Apr-10 Wed	1.23	1.23	1.2	1.21	1,803,125	###	###	###	###
2002-Apr-09 Tue	1.25	1.26	1.24	1.24			###	###	0.1
2002-Apr-08 Mon	1.27	1.27	1.23	1.25			23.4	23.4	###
2002-Apr-05 Fri	###	###	1.27	1.27	4,406,174	2,797,920	10.1	10.1	###
2002-Apr-04 Thu	1.26	###	1.25	###	8,103,276	5,064,547	95.2	95.2	0.0
2002-Apr-03 Wed	1.22	1.27	1.21	1.27	7,950,448	9,858,555	###	###	###
2002-Apr-02 Tue	1.23	1.24	1.2	1.2	6,092,554	###	19.0	19.0	0.1
2002-Mar-28 Thu	1.24	1.25	1.2	1.2			###	###	0.1
2002-Mar-27 Wed	1.22	1.26	1.22	1.24			###	###	0.1
2002-Mar-26 Tue	1.25	1.25	###	1.21	2,637,170	###	14.0	14.0	###
2002-Mar-25 Mon	1.24	1.25	1.21	1.25	4,767,429	###	78.6	78.6	###
2002-Mar-22 Fri	1.24	1.27	1.22	1.23	12,165,954	###	23.8	23.8	0.1
2002-Mar-21 Thu	1.2	1.2	1.2	1.2	0				0.1
2002-Mar-20 Wed	1.2	1.22	###	1.2	2,783,922	###	###	###	0.1
2002-Mar-19 Tue	###	1.2	###	###			###	###	0.0
2002-Mar-18 Mon	###	###	###	###			73.1	73.1	0.0
2002-Mar-15 Fri	###	###	###	###	2,598,673	0	###	###	0.0
2002-Mar-14 Thu	###	###	###	1.146	1,786,552	0	###	###	###
2002-Mar-13 Wed	###	###	###	###			###	###	0.0
2002-Mar-12 Tue	1.2	1.2	###	###	2,385,951	1,431,570	###	###	0.0
2002-Mar-11 Mon	###	1.2	###	###			27.9	27.9	0.0
2002-Mar-08 Fri	1.2	1.2	###	###			27.9	27.9	0.0
2002-Mar-07 Thu	1.23	1.24	###	###			9.7	9.7	0.0
2002-Mar-06 Wed	###	###	###	###			###	###	0.0
2002-Mar-05 Tue	###	###	###	###	9,727,424	0	###	###	0.0
2002-Mar-04 Mon	###	###	###	###			81.0	81.0	0.0
2002-Mar-01 Fri	###	###	###	###	3,795,552	0	###	###	0.0
2002-Feb-28 Thu	###	###	###	###	4,802,677	0	27.9	27.9	0.0
2002-Feb-27 Wed	###	###	###	###	14,443,586	0	81.9	81.9	0.0
2002-Feb-26 Tue	###	###	###	###			1.5	1.5	0.0
2002-Feb-25 Mon	1.23	1.24	###	###			###	###	0.0
2002-Feb-22 Fri	1.27	###	1.22	1.24			16.2	16.2	0.1
2002-Feb-21 Thu	###	1.41	###	###			###	###	0.0
2002-Feb-20 Wed	1.41	1.41	###	###	9,011,985	6,353,449	###	###	0.0
2002-Feb-19 Tue	1.44	1.44	1.41	1.42			###	###	###
2002-Feb-18 Mon	###	1.46	###	1.44	15,918,229	###	###	###	0.1
2002-Feb-15 Fri	###	###	###	###	1,623,920	0	27.8	27.8	0.0
2002-Feb-14 Thu	###	###	1.28	1.344	5,243,021	###	###	###	###
2002-Feb-13 Wed	###	###	###	###	537,022	0	###	###	0.0
2002-Feb-12 Tue	###	###	###	###			19.9	19.9	0.0
2002-Feb-11 Mon	###	###	###	###	1,252,680	0	67.6	67.6	0.0
2002-Feb-08 Fri	###	###	###	###	3,585,482	0	###	###	0.0
2002-Feb-07 Thu	###	1.4	###	###			###	###	0.0
2002-Feb-06 Wed	###	1.42	1.372	1.372	1,612,252	###	###	###	###
2002-Feb-05 Tue	###	###	###	###			70.2	70.2	0.0
2002-Feb-04 Mon	1.43	1.43	###	###	2,513,144	###	###	###	0.0
2002-Feb-01 Fri	1.43	1.44	1.41	1.42			35.0	35.0	###
2002-Jan-31 Thu	1.46	1.47	1.41	1.41			###	###	###
2002-Jan-30 Wed	1.41	1.47	1.4	1.46			###	###	0.1
2002-Jan-29 Tue	1.4	1.43	###	1.43			84.1	84.1	0.1
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	1.4	1.41	###	###	11,039,252	7,782,672	###	###	0.0
2002-Jan-24 Thu	1.5	1.5	1.41	1.41			3.8	3.8	###
2002-Jan-23 Wed	###	1.48	###	1.47			###	###	###
2002-Jan-22 Tue	1.26	###	1.25	###	27,075,050	###	###	###	0.0
2002-Jan-21 Mon	1.28	###	1.23	1.24	13,412,456	###	12.3	12.3	0.1
2002-Jan-18 Fri	1.27	1.28	1.26	1.27			71.0	71.0	###
2002-Jan-17 Thu	1.28	1.29	1.27	1.27	1,038,853	###	30.1	30.1	###
2002-Jan-16 Wed	1.27	###	1.26	1.29	2,119,749	1,335,441	###	###	0.1
2002-Jan-15 Tue	1.284	1.284	1.26	1.27	4,298,924	###	###	###	###
2002-Jan-14 Mon	###	###	1.27	1.29	1,223,522	###	###	###	0.1
2002-Jan-11 Fri	1.26	###	1.26	###			###	###	0.0
2002-Jan-10 Thu	1.29	1.29	1.25	1.26	5,157,523	6,550,054	###	###	###
2002-Jan-09 Wed	1.26	1.29	1.25	1.29			###	###	0.1
2002-Jan-08 Tue	1.29	###	1.26	1.26			15.0	15.0	###
2002-Jan-07 Mon	1.27	###	1.27	###	2,916,782	1,852,156	###	###	0.0
2002-Jan-04 Fri	1.25	1.28	1.24	1.26			73.2	73.2	###
2002-Jan-03 Thu	1.23	1.26	1.21	1.26			87.4	87.4	###
2002-Jan-02 Wed	1.23	1.24	###	1.22	2,090,843	1,296,322	###	###	0.1
2001-Dec-31 Mon	1.2	1.25	###	1.22	2,410,825	###	84.9	84.9	0.1
2001-Dec-28 Fri	###	1.2	###	###	1,780,249	1,068,149	76.2	76.2	0.0
2001-Dec-27 Thu	###	1.182	###	1.182			###	###	0.1
2001-Dec-24 Mon	1.143	###	###	###			86.0	86.0	0.0
2001-Dec-21 Fri	###	###	###	###	997,627	0	###	###	0.0
2001-Dec-20 Thu	###	###	###	###	1,521,844	0	12.9	12.9	0.0
2001-Dec-19 Wed	###	###	###	###			###	###	0.0
2001-Dec-18 Tue	###	###	###	###			70.2	70.2	0.0
2001-Dec-17 Mon	###	###	###	###	2,531,874	0	90.1	90.1	0.0
2001-Dec-14 Fri	###	###	###	###			###	###	0.0
2001-Dec-13 Thu	###	###	###	###	2,620,423	0	###	###	0.0
2001-Dec-12 Wed	###	###	###	###	2,396,183	0	81.6	81.6	0.0
2001-Dec-11 Tue	###	###	###	###	1,687,285	0	###	###	0.0
2001-Dec-10 Mon	###	###	###	###			70.5	70.5	0.0
2001-Dec-07 Fri	###	###	###	###	6,910,050	0	67.6	67.6	0.0
2001-Dec-06 Thu	###	###	###	###	2,545,255	0	32.2	32.2	0.0
2001-Dec-05 Wed	###	###	###	###	1,467,185	0	###	###	0.0
2001-Dec-04 Tue	###	###	###	###	3,703,555	0	###	###	0.0
2001-Dec-03 Mon	###	###	###	###			###	###	0.0
2001-Nov-30 Fri	###	###	###	###			###	###	0.0
2001-Nov-29 Thu	###	###	###	###			12.8	12.8	0.0
2001-Nov-28 Wed	###	###	###	###			93.9	93.9	0.0
2001-Nov-27 Tue	1	###	1	###			###	###	0.0
2001-Nov-26 Mon	1	###	###	1			###	###	###
2001-Nov-23 Fri	1	1	###	1	1,830,041	915,020	66.4	66.4	###
2001-Nov-22 Thu	###	###	###	###	1,453,740	0	###	###	0.0
2001-Nov-21 Wed	1	###	###	###			###	###	0.0
2001-Nov-20 Tue	###	1	###	###	3,597,248	1,798,624	70.4	70.4	0.0
2001-Nov-19 Mon	###	###	###	###			###	###	0.0
2001-Nov-16 Fri	1	1	0.89	###	10,901,424	10,301,845	###	###	0.0
2001-Nov-15 Thu	###	###	###	###			###	###	0.0
2001-Nov-14 Wed	###	###	###	###			67.1	67.1	0.0
2001-Nov-13 Tue	###	###	###	###	1,327,888	0	###	###	0.0
2001-Nov-12 Mon	###	###	###	###	632,250	0	71.0	71.0	0.0
2001-Nov-09 Fri	###	###	###	###			###	###	0.0
2001-Nov-08 Thu	###	###	###	###	1,799,488	0	86.0	86.0	0.0
2001-Nov-07 Wed	###	###	1.042	1.042	1,701,485	886,473	###	###	0.1
2001-Nov-06 Tue	###	###	###	###			###	###	0.0
2001-Nov-05 Mon	###	###	###	###			###	###	0.0
2001-Nov-02 Fri	###	###	###	###			71.3	71.3	0.0
2001-Nov-01 Thu	###	###	###	1.046			21.1	21.1	0.1
2001-Oct-31 Wed	###	###	###	###	2,828,074	0	27.2	27.2	0.0
2001-Oct-30 Tue	###	###	###	###	2,090,286	0	14.3	14.3	0.0
2001-Oct-29 Mon	###	###	###	###	2,783,385	0	70.1	70.1	0.0
2001-Oct-26 Fri	###	###	###	###			###	###	0.0
2001-Oct-25 Thu	###	###	1	###			85.4	85.4	0.0
2001-Oct-24 Wed	###	###	1	###			###	###	0.0
2001-Oct-23 Tue	###	###	1	###	1,405,257	702,628	9.2	9.2	0.0
2001-Oct-22 Mon	###	###	###	###			11.9	11.9	0.0
2001-Oct-19 Fri	###	###	###	###	4,358,871	0	92.8	92.8	0.0
2001-Oct-18 Thu	1	###	###	###	4,260,381	0	###	###	0.0
2001-Oct-17 Wed	###	###	1	###			###	###	0.0
2001-Oct-16 Tue	###	###	###	###			5.8	5.8	0.0
2001-Oct-15 Mon	###	###	###	###			###	###	0.0
2001-Oct-12 Fri	###	###	###	###			3.2	3.2	0.0
2001-Oct-11 Thu	###	###	1	###	11,383,942	5,691,971	###	###	0.0
2001-Oct-10 Wed	0.87	###	0.87	1	5,843,251	###	###	###	###
2001-Oct-09 Tue	0.87	0.88	0.83	0.86	3,287,870	2,811,128	19.0	19.0	###
2001-Oct-08 Mon	0.88	0.89	0.85	0.87	639,276	556,170	###	###	0.1
2001-Oct-05 Fri	###	###	0.87	###			###	###	0.0
2001-Oct-04 Thu	0.75	###	0.74	###			###	###	0.0
2001-Oct-03 Wed	0.71	0.75	0.7	0.74			90.7	90.7	0.1
2001-Oct-02 Tue	0.71	0.71	###	0.71			62.2	62.2	###
2001-Oct-01 Mon	0.72	0.72	0.7	0.71	284,546	202,027	18.3	18.3	###
2001-Sep-28 Fri	0.73	0.73	###	0.71			11.0	11.0	###
2001-Sep-27 Thu	###	0.73	###	0.7			###	###	###
2001-Sep-26 Wed	###	###	###	###			73.9	73.9	0.0
2001-Sep-25 Tue	0.648	###	###	###	2,407,383	0	79.6	79.6	0.0
2001-Sep-24 Mon	###	###	###	###			###	###	0.0
2001-Sep-21 Fri	###	###	###	###			70.4	70.4	0.0
2001-Sep-20 Thu	0.72	0.73	###	###	1,571,674	###	17.2	17.2	0.0
2001-Sep-19 Wed	0.73	0.73	0.71	0.73			63.8	63.8	0.1
2001-Sep-18 Tue	0.75	0.76	0.73	0.73			11.0	11.0	0.1
2001-Sep-17 Mon	0.77	0.77	0.73	0.75	3,668,185	###	45.6	45.6	###
2001-Sep-14 Fri	0.76	0.78	0.75	0.77	4,877,880	3,731,578	87.7	87.7	0.1
2001-Sep-13 Thu	0.74	0.76	0.74	0.76	6,535,822	###	###	###	0.1
2001-Sep-12 Wed	0.77	0.77	0.72	0.73	9,145,729	###	13.3	13.3	0.1
2001-Sep-11 Tue	###	0.75	###	0.72			92.8	92.8	###
2001-Sep-10 Mon	0.75	0.76	###	0.7			###	###	###
2001-Sep-07 Fri	0.79	0.79	0.77	0.77			12.5	12.5	0.1
2001-Sep-06 Thu	0.85	0.87	0.75	0.82			###	###	0.1
2001-Sep-05 Wed	###	###	0.84	0.85	3,660,682	1,537,486	2.5	2.5	###
2001-Sep-04 Tue	###	###	###	###			###	###	0.0
2001-Sep-03 Mon	###	###	0.88	###			89.7	89.7	0.0
2001-Aug-31 Fri	###	###	0.88	###	920,559	405,045	9.2	9.2	0.0
2001-Aug-30 Thu	0.85	###	0.85	###			98.1	98.1	0.0
2001-Aug-29 Wed	0.88	0.88	0.81	0.86	2,799,552	2,365,621	17.8	17.8	###
2001-Aug-28 Tue	###	###	0.87	0.88	2,990,342	###	18.1	18.1	0.1
2001-Aug-27 Mon	###	###	0.87	###	2,982,484	1,297,380	3.6	3.6	0.0
2001-Aug-24 Fri	0.975	1	###	###	1,615,176	807,588	26.4	26.4	0.0
2001-Aug-23 Thu	###	1	###	###			###	###	0.0
2001-Aug-22 Wed	0.989	0.989	###	###			###	###	0.0
2001-Aug-21 Tue	###	###	###	###			14.4	14.4	0.0
2001-Aug-20 Mon	###	###	1	###	708,345	354,172	81.0	81.0	0.0
2001-Aug-17 Fri	###	###	###	###	2,924,820	0	21.9	21.9	0.0
2001-Aug-16 Thu	###	###	###	###	2,462,721	0	###	###	0.0
2001-Aug-15 Wed	###	###	###	###	1,600,822	0	###	###	0.0
2001-Aug-14 Tue	###	###	###	###	2,422,651	0	14.2	14.2	0.0
2001-Aug-13 Mon	###	###	###	###	1,202,842	0	15.8	15.8	0.0
2001-Aug-10 Fri	###	###	###	###	2,224,352	0	###	###	0.0
2001-Aug-09 Thu	###	###	###	###			###	###	0.0
2001-Aug-08 Wed	1.084	###	###	###	5,477,323	0	80.8	80.8	0.0
2001-Aug-07 Tue	1.27	1.27	###	###	1,841,685	###	###	###	0.0
2001-Aug-06 Mon	1.27	1.28	1.26	1.27			###	###	###
2001-Aug-03 Fri	1.27	1.28	1.26	1.26	934,124	###	###	###	###
2001-Aug-02 Thu	1.26	1.28	1.24	1.27	1,718,482	2,165,287	###	###	###
2001-Aug-01 Wed	1.24	1.26	1.23	1.26	2,170,958	2,702,842	80.8	80.8	###
2001-Jul-31 Tue	1.28	1.28	1.21	1.21	2,593,842	###	###	###	###
2001-Jul-30 Mon	1.28	###	1.24	1.27			29.6	29.6	###