(PCO) PRACOM LIMITED Daily Prices Page 3

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

_{Currently Wed 25-May-21 03:50:22 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

(PCO) PRACOM LIMITED Daily Prices Page 3...

TOC Company Info for PCO Limits

Company Details for (PCO) PRACOM LIMITED

Listing Code	PCO
Listing Name	PRACOM LIMITED
GICS Sector	Telecommunication Services
ISIN Name	PRACOM LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PCO8

Maximum Price date available .. Tuesday 20th May 2025
Latest price with VOLUME for PCO .. Wednesday 16th March 2005

PCO 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	2.78	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PCO Bottom

<< Previous 1 2 3

End of day Prices (full format),

600 Days for (PCO) PRACOM LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2000-Sep-15 Fri	1.78	1.78	1.7	1.73	135,079	###	13.9	13.9	###
2000-Sep-14 Thu	1.8	1.8	1.75	1.75			16.7	16.7	0.1
2000-Sep-13 Wed	1.8	1.8	###	1.8			###	###	0.1
2000-Sep-12 Tue	1.85	1.85	1.8	1.81			22.2	22.2	###
2000-Sep-11 Mon	1.85	1.86	1.85	1.86	44,286	82,150	80.1	80.1	0.1
2000-Sep-08 Fri	###	###	1.87	###	314,526	294,081	###	###	0.0
2000-Sep-07 Thu	###	###	###	###			###	###	0.0
2000-Sep-06 Wed	###	###	###	###			90.9	90.9	0.0
2000-Sep-05 Tue	###	###	###	###	40,850	0	###	###	0.0
2000-Sep-04 Mon	2	###	###	###			31.1	31.1	0.0
2000-Sep-01 Fri	2	###	1.8	###	40,442	###	###	###	0.0
2000-Aug-31 Thu	###	###	2	2	41,985	41,985	21.2	21.2	0.1
2000-Aug-30 Wed	###	###	###	###			###	###	0.0
2000-Aug-29 Tue	###	###	###	2			###	###	0.1
2000-Aug-28 Mon	###	###	2	2			###	###	0.1
2000-Aug-25 Fri	###	2.2	###	###	123,151	###	###	###	0.0
2000-Aug-24 Thu	###	2.21	###	2.2			###	###	0.2
2000-Aug-23 Wed	###	###	###	###			86.8	86.8	0.0
2000-Aug-22 Tue	###	###	###	###	125,773	0	###	###	0.0
2000-Aug-21 Mon	###	###	###	###	35,940	0	###	###	0.0
2000-Aug-18 Fri	###	###	###	###	132,378	0	70.2	70.2	0.0
2000-Aug-17 Thu	###	###	###	###			###	###	0.0
2000-Aug-16 Wed	###	###	###	###	107,556	0	###	###	0.0
2000-Aug-15 Tue	###	###	###	###			###	###	0.0
2000-Aug-14 Mon	###	###	###	###	42,470	0	###	###	0.0
2000-Aug-11 Fri	2.082	###	###	###	353,388	0	81.9	81.9	0.0
2000-Aug-10 Thu	###	###	###	###	10,986	0	###	###	0.0
2000-Aug-09 Wed	###	###	2	###			###	###	0.0
2000-Aug-08 Tue	###	###	2	###			###	###	0.0
2000-Aug-07 Mon	###	###	###	###			75.9	75.9	0.0
2000-Aug-04 Fri	2	###	###	2			72.0	72.0	0.1
2000-Aug-03 Thu	###	###	###	2			###	###	0.1
2000-Aug-02 Wed	1.85	###	1.82	###	71,746	65,288	92.0	92.0	0.0
2000-Aug-01 Tue	###	###	1.85	1.89			###	###	###
2000-Jul-31 Mon	###	###	1.88	###			27.6	27.6	0.0
2000-Jul-28 Fri	2.088	2.088	###	###			28.4	28.4	0.0
2000-Jul-27 Thu	###	###	###	###			###	###	0.0
2000-Jul-26 Wed	2.22	2.22	###	###	86,927	96,488	13.3	13.3	0.0
2000-Jul-25 Tue	2.2	2.23	###	2.22			77.2	77.2	0.2
2000-Jul-24 Mon	###	2.2	###	###			###	###	0.0
2000-Jul-21 Fri	###	###	###	###			66.8	66.8	0.0
2000-Jul-20 Thu	###	###	###	###			###	###	0.0
2000-Jul-19 Wed	###	###	###	###	125,184	0	###	###	0.0
2000-Jul-18 Tue	2.28	2.28	###	###	233,079	###	5.8	5.8	0.0
2000-Jul-17 Mon	###	###	2.28	2.29			###	###	###
2000-Jul-14 Fri	###	2.4	###	2.359			###	###	0.2
2000-Jul-13 Thu	###	2.25	###	2.23			94.4	94.4	###
2000-Jul-12 Wed	###	###	###	###	347,680	0	21.4	21.4	0.0
2000-Jul-11 Tue	###	###	2	###			31.9	31.9	0.0
2000-Jul-10 Mon	2	###	2	###	349,282	349,282	###	###	0.0
2000-Jul-07 Fri	1.84	###	1.84	###	266,182	244,887	95.3	95.3	0.0
2000-Jul-06 Thu	1.81	1.87	1.8	1.87			81.8	81.8	###
2000-Jul-05 Wed	1.8	1.85	1.76	1.83			66.3	66.3	###
2000-Jul-04 Tue	###	1.84	1.75	1.8			60.9	60.9	0.1
2000-Jul-03 Mon	###	1.75	1.56	1.72			73.4	73.4	0.1
2000-Jun-30 Fri	1.85	1.89	1.677	1.677	198,856	354,659	2.4	2.4	###
2000-Jun-29 Thu	1.8	1.89	1.8	1.84	566,947	###	69.6	69.6	###
2000-Jun-28 Wed	###	1.79	###	1.79	181,185	###	93.6	93.6	0.1
2000-Jun-27 Tue	1.55	###	1.55	###	153,145	118,687	###	###	0.0
2000-Jun-26 Mon	1.54	1.57	1.53	1.55			###	###	###
2000-Jun-23 Fri	###	###	1.52	1.54			9.1	9.1	###
2000-Jun-22 Thu	1.5	###	1.5	1.55			85.6	85.6	###
2000-Jun-21 Wed	1.49	1.5	1.48	1.5	184,588	###	###	###	0.1
2000-Jun-20 Tue	1.49	1.5	1.48	1.49			###	###	###
2000-Jun-19 Mon	1.49	1.49	1.45	1.46	127,573	###	27.3	27.3	0.1
2000-Jun-16 Fri	1.5	1.5	1.49	1.5			###	###	0.1
2000-Jun-15 Thu	###	1.51	1.49	1.5	106,456	159,684	70.7	70.7	0.1
2000-Jun-14 Wed	1.47	1.48	1.43	1.475			71.5	71.5	0.1
2000-Jun-13 Tue	###	###	###	1.41			16.1	16.1	###
2000-Jun-12 Mon	1.48	1.48	1.48	1.48	0				0.1
2000-Jun-08 Thu	1.485	1.56	1.48	1.51			###	###	0.1
2000-Jun-07 Wed	###	1.46	###	1.46			95.5	95.5	0.1
2000-Jun-06 Tue	###	###	1.27	###			###	###	0.0
2000-Jun-05 Mon	###	###	###	###	244,124	0	###	###	0.0
2000-Jun-02 Fri	###	###	1.25	1.29			29.9	29.9	0.1
2000-Jun-01 Thu	1.243	###	1.243	###	78,585	48,840	90.1	90.1	0.0
2000-May-31 Wed	###	###	1.25	1.27	128,750	###	###	###	###
2000-May-30 Tue	1.22	###	1.2	###	188,470	113,082	97.1	97.1	0.0
2000-May-29 Mon	1.2	1.21	###	1.2	98,450	###	71.1	71.1	0.1
2000-May-26 Fri	###	###	###	###	81,320	0	###	###	0.0
2000-May-25 Thu	1.22	1.27	1.2	1.2			27.6	27.6	0.1
2000-May-24 Wed	###	1.2	###	1.2	152,940	###	###	###	0.1
2000-May-23 Tue	1.2	1.23	1.2	1.22			###	###	0.1
2000-May-22 Mon	1.22	1.22	###	1.2	111,524	68,029	###	###	0.1
2000-May-19 Fri	1.28	###	1.27	1.27			30.3	30.3	###
2000-May-18 Thu	1.24	###	1.24	###			94.7	94.7	0.0
2000-May-17 Wed	###	###	1.25	1.27	57,249	35,780	###	###	###
2000-May-16 Tue	###	###	1.22	1.26			###	###	###
2000-May-15 Mon	1.375	1.4	###	###			23.1	23.1	0.0
2000-May-12 Fri	###	###	1.25	###			###	###	0.0
2000-May-11 Thu	###	1.25	###	1.2	117,250	73,281	95.5	95.5	0.1
2000-May-10 Wed	1.29	1.29	###	1.2			###	###	0.1
2000-May-09 Tue	1.345	###	1.29	1.29			###	###	0.1
2000-May-08 Mon	1.48	1.48	1.4	1.4			###	###	###
2000-May-05 Fri	1.46	1.49	1.45	1.47	38,970	57,285	###	###	###
2000-May-04 Thu	1.57	1.57	1.47	1.47			7.5	7.5	###
2000-May-03 Wed	###	###	1.51	###	168,650	###	###	###	0.0
2000-May-02 Tue	1.74	1.74	###	###			12.4	12.4	0.0
2000-May-01 Mon	1.79	1.79	###	1.7			###	###	###
2000-Apr-28 Fri	###	1.79	###	1.77			###	###	###
2000-Apr-27 Thu	1.626	###	###	###			31.9	31.9	0.0
2000-Apr-26 Wed	1.72	1.72	###	###	78,140	###	28.1	28.1	0.0
2000-Apr-25 Tue	1.73	1.73	1.73	1.73	0				###
2000-Apr-24 Mon	1.73	1.73	1.73	1.73	0				###
2000-Apr-21 Fri	1.73	1.73	1.73	1.73	0				###
2000-Apr-20 Thu	1.8	1.8	1.7	1.73			###	###	###
2000-Apr-19 Wed	###	2	1.76	1.8			12.5	12.5	0.1
2000-Apr-18 Tue	1.87	###	1.85	1.87	646,251	597,782	69.5	69.5	###
2000-Apr-17 Mon	1.71	1.89	1.55	1.7			48.9	48.9	###
2000-Apr-14 Fri	###	2.2	###	###			66.4	66.4	0.0
2000-Apr-13 Thu	###	2.21	###	2.2	452,546	###	91.0	91.0	0.2
2000-Apr-12 Wed	2	2.22	###	2.22			###	###	0.2
2000-Apr-11 Tue	###	###	###	###	323,940	0	###	###	0.0
2000-Apr-07 Fri	###	2.4	###	2.23	385,980	463,176	18.0	18.0	###
2000-Apr-06 Thu	1.8	###	1.8	###			97.7	97.7	0.0
2000-Apr-05 Wed	###	###	1.73	1.773			###	###	###
2000-Apr-04 Tue	###	###	###	###			16.3	16.3	0.0
2000-Apr-03 Mon	2.7	2.7	2.4	2.5			###	###	0.2
2000-Mar-31 Fri	###	2.72	2.5	###	825,346	2,154,153	88.5	88.5	0.0
2000-Mar-30 Thu	2.76	2.78	###	2.724	650,149	###	38.8	38.8	0.2
2000-Mar-29 Wed	2.4	2.74	2.4	###	1,115,172	###	95.2	95.2	0.0
2000-Mar-28 Tue	2.227	###	2.21	###	615,842	###	90.4	90.4	0.0
2000-Mar-24 Fri	###	###	###	###			###	###	0.0
2000-Mar-23 Thu	###	2.22	###	###	337,879	375,045	3.6	3.6	0.0
2000-Mar-22 Wed	2.2	2.25	###	2.2			###	###	0.2
2000-Mar-21 Tue	###	###	###	###	709,955	0	###	###	0.0
2000-Mar-20 Mon	###	###	1.87	###			###	###	0.0
2000-Mar-17 Fri	1.86	###	1.86	1.89	268,342	249,558	83.7	83.7	###
2000-Mar-16 Thu	1.8	1.85	1.79	1.82			###	###	###
2000-Mar-15 Wed	1.83	1.86	1.77	1.82			41.1	41.1	###
2000-Mar-14 Tue	###	###	1.86	###	184,257	171,359	###	###	0.0
2000-Mar-13 Mon	###	###	1.89	###	261,428	247,049	36.8	36.8	0.0
2000-Mar-10 Fri	###	###	###	###	504,974	0	74.7	74.7	0.0
2000-Mar-09 Thu	1.8	1.84	1.77	1.83			###	###	###
2000-Mar-08 Wed	1.77	1.82	1.76	1.8	391,370	700,552	74.5	74.5	0.1
2000-Mar-07 Tue	1.75	1.8	1.7	1.79			###	###	0.1
2000-Mar-06 Mon	1.75	1.83	1.7	1.76			###	###	0.1
2000-Mar-03 Fri	###	1.7	###	###	283,854	241,275	###	###	0.0
2000-Mar-02 Thu	###	###	1.55	1.55			###	###	###
2000-Mar-01 Wed	1.7	1.7	1.59	###			7.3	7.3	0.0
2000-Feb-29 Tue	1.85	1.85	1.72	1.72	229,828	410,242	4.5	4.5	0.1
2000-Feb-28 Mon	1.844	1.87	1.76	1.87	468,984	###	84.3	84.3	###
2000-Feb-25 Fri	1.89	1.89	1.83	1.86			###	###	0.1
2000-Feb-24 Thu	###	###	###	1.8			###	###	0.1
2000-Feb-23 Wed	1.74	1.78	1.71	1.73			35.7	35.7	###
2000-Feb-22 Tue	1.75	1.75	###	###	322,946	282,577	9.3	9.3	0.0
2000-Feb-21 Mon	###	1.79	###	1.72	505,854	###	93.5	93.5	0.1
2000-Feb-18 Fri	1.7	1.7	###	###			7.7	7.7	0.0
2000-Feb-17 Thu	1.7	2	###	###			10.5	10.5	0.0
2000-Feb-16 Wed	1.45	1.7	1.43	1.58	1,260,853	###	###	###	0.1
2000-Feb-15 Tue	###	1.4	###	1.4			###	###	###
2000-Feb-14 Mon	###	###	###	###			68.1	68.1	0.0
2000-Feb-11 Fri	###	###	###	###			80.8	80.8	0.0
2000-Feb-10 Thu	###	###	###	###	137,376	0	###	###	0.0
2000-Feb-09 Wed	###	###	###	###			70.8	70.8	0.0
2000-Feb-08 Tue	###	###	###	###	144,970	0	40.1	40.1	0.0
2000-Feb-07 Mon	###	###	###	###			###	###	0.0
2000-Feb-04 Fri	###	###	###	###			16.3	16.3	0.0
2000-Feb-03 Thu	###	###	###	###			31.1	31.1	0.0
2000-Feb-02 Wed	1.353	###	###	###			74.1	74.1	0.0
2000-Feb-01 Tue	###	###	###	###			12.1	12.1	0.0
2000-Jan-31 Mon	###	###	###	###			###	###	0.0
2000-Jan-28 Fri	###	###	###	###			73.1	73.1	0.0
2000-Jan-27 Thu	###	###	###	###	223,881	0	65.1	65.1	0.0
2000-Jan-25 Tue	###	###	1.29	###			22.6	22.6	0.0
2000-Jan-24 Mon	###	###	###	###			78.0	78.0	0.0
2000-Jan-21 Fri	###	###	1.28	1.28			###	###	###
2000-Jan-20 Thu	###	###	1.28	1.28			24.2	24.2	###
2000-Jan-19 Wed	###	###	1.28	1.28	334,573	214,126	24.7	24.7	###
2000-Jan-18 Tue	1.28	###	1.28	###			###	###	0.0
2000-Jan-17 Mon	1.24	1.26	1.24	1.26			###	###	###
2000-Jan-14 Fri	###	###	###	###	389,925	0	87.1	87.1	0.0
2000-Jan-13 Thu	###	1.2	###	###			19.7	19.7	0.0
2000-Jan-12 Wed	###	###	###	###	123,085	0	68.7	68.7	0.0
2000-Jan-11 Tue	1.25	1.25	###	1.173			###	###	###
2000-Jan-10 Mon	1.25	1.25	1.21	1.22			15.1	15.1	0.1
2000-Jan-07 Fri	###	1.24	1.2	1.2	113,088	###	40.5	40.5	0.1
2000-Jan-06 Thu	1.242	1.25	1.2	1.2	127,456	###	###	###	0.1
2000-Jan-05 Wed	1.2	1.22	###	1.2	111,343	###	77.7	77.7	0.1
2000-Jan-04 Tue	1.24	1.29	1.24	1.26			76.5	76.5	###
1999-Dec-31 Fri	1.2	1.24	1.2	1.24			###	###	0.1
1999-Dec-30 Thu	1.2	1.24	1.2	1.24			###	###	0.1
1999-Dec-29 Wed	1.2	1.2	###	###			16.5	16.5	0.0
1999-Dec-28 Tue	###	1.2	###	1.2			82.2	82.2	0.1
1999-Dec-27 Mon	###	1.2	###	1.2			82.2	82.2	0.1
1999-Dec-24 Fri	###	1.2	###	1.2			82.2	82.2	0.1
1999-Dec-23 Thu	###	###	###	###	229,959	0	###	###	0.0
1999-Dec-22 Wed	1.256	1.256	###	1.2			###	###	0.1
1999-Dec-21 Tue	1.25	1.25	1.2	1.2	218,140	267,221	9.4	9.4	0.1
1999-Dec-20 Mon	###	###	1.23	1.25			11.4	11.4	###
1999-Dec-17 Fri	###	###	1.25	1.29	63,442	39,651	###	###	0.1
1999-Dec-16 Thu	1.24	1.28	1.2	1.2	126,355	156,680	###	###	0.1
1999-Dec-15 Wed	###	###	1.21	1.24	206,750	125,083	###	###	0.1
1999-Dec-14 Tue	1.357	1.357	###	###	88,850	60,284	###	###	0.0
1999-Dec-13 Mon	###	###	###	###			19.9	19.9	0.0
1999-Dec-10 Fri	###	###	###	###	209,455	0	32.1	32.1	0.0
1999-Dec-09 Thu	1.377	1.377	###	###	241,445	###	###	###	0.0
1999-Dec-08 Wed	###	1.4	###	###			###	###	0.0
1999-Dec-07 Tue	###	1.44	###	###	1,230,789	###	94.3	94.3	0.0
1999-Dec-06 Mon	1.243	1.243	1.23	1.24			###	###	0.1
1999-Dec-03 Fri	1.23	1.25	1.22	1.22			###	###	0.1
1999-Dec-02 Thu	1.23	1.25	1.23	1.23			68.2	68.2	0.1
1999-Dec-01 Wed	###	1.25	###	1.22			###	###	0.1
1999-Nov-30 Tue	###	###	###	###			79.1	79.1	0.0
1999-Nov-29 Mon	1.23	1.23	###	###	151,526	93,188	###	###	0.0
1999-Nov-26 Fri	1.21	1.24	1.21	1.22			71.0	71.0	0.1
1999-Nov-25 Thu	1.26	1.27	###	###	279,843	###	4.8	4.8	0.0
1999-Nov-24 Wed	1.22	1.29	1.22	1.25			###	###	###
1999-Nov-23 Tue	###	1.2	###	1.2	497,885	###	90.1	90.1	0.1
1999-Nov-22 Mon	###	###	###	###	502,423	0	30.5	30.5	0.0
1999-Nov-19 Fri	###	###	###	###	624,985	0	87.4	87.4	0.0
1999-Nov-18 Thu	###	###	###	###			###	###	0.0
1999-Nov-17 Wed	1	###	1	###			###	###	0.0
1999-Nov-16 Tue	###	###	1	1			10.8	10.8	###
1999-Nov-15 Mon	1.074	1.074	###	###			13.8	13.8	0.0
1999-Nov-12 Fri	###	###	###	###			###	###	0.0
1999-Nov-11 Thu	###	###	###	###			###	###	0.0
1999-Nov-10 Wed	###	###	###	###	119,551	0	25.4	25.4	0.0
1999-Nov-09 Tue	###	###	###	###			###	###	0.0
1999-Nov-08 Mon	###	###	###	###	243,856	0	81.9	81.9	0.0
1999-Nov-05 Fri	###	###	###	###	239,284	0	98.1	98.1	0.0
1999-Nov-04 Thu	1	1	###	###	303,350	151,675	5.1	5.1	0.0
1999-Nov-03 Wed	1	1	###	###	155,983	###	###	###	0.0
1999-Nov-02 Tue	###	###	###	1	205,850	0	7.6	7.6	###
1999-Nov-01 Mon	###	###	###	###			###	###	0.0
1999-Oct-29 Fri	###	###	###	1			1.2	1.2	###
1999-Oct-28 Thu	###	###	###	###			3.2	3.2	0.0
1999-Oct-27 Wed	###	###	###	###	230,227	0	7.8	7.8	0.0
1999-Oct-26 Tue	1.2	1.2	###	###	20,189	###	###	###	0.0
1999-Oct-25 Mon	1.254	1.254	###	###	381,220	239,024	###	###	0.0
1999-Oct-22 Fri	###	1.21	###	1.2			87.3	87.3	0.1
1999-Oct-21 Thu	1.185	1.2	###	###			35.6	35.6	0.0
1999-Oct-20 Wed	###	###	###	###			84.1	84.1	0.0
1999-Oct-19 Tue	###	###	###	###			###	###	0.0
1999-Oct-18 Mon	###	###	###	###			30.5	30.5	0.0
1999-Oct-15 Fri	1.22	1.22	###	###			###	###	0.0
1999-Oct-14 Thu	1.22	1.23	1.2	1.21	402,185	488,654	23.6	23.6	###
1999-Oct-13 Wed	1.22	1.22	1.21	1.22	79,848	###	###	###	0.1
1999-Oct-12 Tue	1.23	1.24	1.22	1.22			23.0	23.0	0.1
1999-Oct-11 Mon	1.222	1.23	1.21	1.23			###	###	0.1
1999-Oct-08 Fri	1.2	1.23	1.2	1.22	624,480	758,743	###	###	0.1
1999-Oct-07 Thu	1.23	1.25	1.21	1.21	180,350	###	18.2	18.2	###
1999-Oct-06 Wed	1.28	1.28	1.21	1.21			5.5	5.5	###
1999-Oct-05 Tue	###	###	1.26	1.26	91,155	57,427	###	###	###
1999-Oct-04 Mon	###	###	###	###			73.0	73.0	0.0
1999-Oct-01 Fri	###	###	###	###			64.2	64.2	0.0
1999-Sep-30 Thu	###	###	###	###			###	###	0.0
1999-Sep-29 Wed	1.29	###	1.29	###	95,346	###	77.7	77.7	0.0
1999-Sep-27 Mon	###	###	1.29	1.29			27.3	27.3	0.1
1999-Sep-24 Fri	###	###	1.29	###			15.5	15.5	0.0
1999-Sep-23 Thu	###	###	###	###			###	###	0.0
1999-Sep-22 Wed	###	###	###	###	72,279	0	9.2	9.2	0.0
1999-Sep-20 Mon	###	###	###	###	25,321	0	###	###	0.0
1999-Sep-17 Fri	###	###	###	###			###	###	0.0
1999-Sep-16 Thu	###	###	###	###			###	###	0.0
1999-Sep-15 Wed	###	###	###	###	127,285	0	88.5	88.5	0.0
1999-Sep-14 Tue	1.373	1.373	###	###	31,525	21,641	###	###	0.0
1999-Sep-13 Mon	###	###	###	###	49,650	0	74.1	74.1	0.0
1999-Sep-10 Fri	###	###	###	###	22,380	0	27.5	27.5	0.0
1999-Sep-09 Thu	1.28	###	1.28	###			94.4	94.4	0.0
1999-Sep-08 Wed	###	###	1.27	1.27	102,980	###	1.1	1.1	###
1999-Sep-07 Tue	###	###	###	###	32,642	0	###	###	0.0
1999-Sep-06 Mon	1.44	1.44	###	###	229,050	###	6.8	6.8	0.0
1999-Sep-03 Fri	1.44	1.44	1.4	1.4			13.5	13.5	###
1999-Sep-02 Thu	1.44	1.44	1.41	1.44			72.0	72.0	0.1
1999-Sep-01 Wed	1.45	1.45	1.41	1.44	167,724	239,845	19.7	19.7	0.1
1999-Aug-31 Tue	1.4	1.45	###	1.45			94.5	94.5	###
1999-Aug-30 Mon	1.374	###	1.374	###	30,050	20,644	###	###	0.0
1999-Aug-27 Fri	1.4	1.43	1.4	1.43	11,750	16,626	87.8	87.8	0.1
1999-Aug-26 Thu	###	1.42	###	1.42			###	###	###
1999-Aug-25 Wed	###	###	###	###			###	###	0.0
1999-Aug-24 Tue	1.4	1.4	###	###	341,150	###	###	###	0.0
1999-Aug-23 Mon	1.4	1.42	1.4	1.4	31,870	###	###	###	###
1999-Aug-20 Fri	1.45	1.45	1.4	1.4	10,780	###	###	###	###
1999-Aug-19 Thu	1.45	1.45	1.45	1.45	14,550	###	71.7	71.7	###
1999-Aug-18 Wed	1.43	1.45	1.43	1.44	38,050	###	###	###	0.1
1999-Aug-17 Tue	###	1.49	1.43	1.43	24,680	###	###	###	0.1
1999-Aug-16 Mon	1.4	1.45	1.4	1.45	64,750	###	###	###	###
1999-Aug-13 Fri	###	1.43	###	1.4			82.0	82.0	###
1999-Aug-12 Thu	1.4	1.44	###	###	59,553	42,878	###	###	0.0
1999-Aug-11 Wed	###	###	###	###			###	###	0.0
1999-Aug-10 Tue	1.4	1.4	###	###			###	###	0.0
1999-Aug-09 Mon	1.4	1.4	1.4	1.4	150,843	211,180	79.2	79.2	###
1999-Aug-06 Fri	1.41	1.41	###	###	84,321	59,446	14.8	14.8	0.0
1999-Aug-05 Thu	1.48	1.48	1.41	1.42	86,178	124,527	###	###	###
1999-Aug-04 Wed	1.49	1.5	1.45	1.5			79.1	79.1	0.1
1999-Aug-03 Tue	###	1.58	1.5	1.5			23.3	23.3	0.1
1999-Aug-02 Mon	1.5	1.5	1.43	1.47			###	###	###
1999-Jul-30 Fri	1.55	1.55	1.5	1.5			9.9	9.9	0.1
1999-Jul-29 Thu	1.574	1.59	1.56	1.57			32.3	32.3	0.1
1999-Jul-28 Wed	1.5	###	1.5	1.55	250,484	###	91.1	91.1	###
1999-Jul-27 Tue	1.5	1.5	1.47	1.49	82,275	122,178	27.9	27.9	###
1999-Jul-26 Mon	1.5	1.5	1.45	1.47			17.9	17.9	###
1999-Jul-23 Fri	###	1.45	###	1.45			###	###	###
1999-Jul-22 Thu	1.42	1.44	1.41	1.42	39,622	###	68.8	68.8	###
1999-Jul-21 Wed	1.42	1.42	###	1.41			###	###	###
1999-Jul-20 Tue	###	1.44	###	1.42			###	###	###
1999-Jul-19 Mon	###	###	###	###			###	###	0.0
1999-Jul-16 Fri	1.285	###	1.285	###			85.6	85.6	0.0
1999-Jul-15 Thu	###	###	###	###	40,151	0	68.8	68.8	0.0
1999-Jul-14 Wed	###	###	###	###			###	###	0.0
1999-Jul-13 Tue	###	###	###	###			92.0	92.0	0.0
1999-Jul-12 Mon	###	###	###	###	126,227	0	72.8	72.8	0.0
1999-Jul-09 Fri	###	###	###	###			###	###	0.0
1999-Jul-08 Thu	###	###	###	###			###	###	0.0
1999-Jul-07 Wed	###	###	###	###	50,450	0	77.9	77.9	0.0
1999-Jul-06 Tue	###	###	###	###			###	###	0.0
1999-Jul-05 Mon	###	###	###	###			###	###	0.0
1999-Jul-02 Fri	###	###	###	###			26.0	26.0	0.0
1999-Jul-01 Thu	###	###	###	###			###	###	0.0
1999-Jun-30 Wed	###	###	###	###	134,051	0	81.0	81.0	0.0
1999-Jun-29 Tue	1.326	###	1.326	###			###	###	0.0
1999-Jun-28 Mon	###	###	###	###			###	###	0.0
1999-Jun-25 Fri	###	###	###	###	117,078	0	89.5	89.5	0.0
1999-Jun-24 Thu	1.27	###	1.27	###			###	###	0.0
1999-Jun-23 Wed	1.27	1.28	1.27	1.27			72.5	72.5	###
1999-Jun-22 Tue	1.27	1.27	1.25	1.27			###	###	###
1999-Jun-21 Mon	1.24	1.24	1.24	1.24	8,680	###	###	###	0.1
1999-Jun-18 Fri	1.27	1.29	1.24	1.24	47,320	59,859	###	###	0.1
1999-Jun-17 Thu	###	1.25	###	1.25			93.6	93.6	###
1999-Jun-16 Wed	###	1.2	###	###			###	###	0.0
1999-Jun-15 Tue	1.25	1.25	###	###	64,720	40,450	###	###	0.0
1999-Jun-11 Fri	1.29	1.29	1.25	1.25	189,920	###	###	###	###
1999-Jun-10 Thu	1.29	###	1.28	1.29	75,140	48,089	75.3	75.3	0.1
1999-Jun-09 Wed	1.27	1.29	1.27	1.29			78.1	78.1	0.1
1999-Jun-08 Tue	###	1.25	###	1.25	138,628	86,642	96.7	96.7	###
1999-Jun-07 Mon	###	1.2	###	###	663,458	398,074	###	###	0.0
1999-Jun-04 Fri	###	###	###	###			17.9	17.9	0.0
1999-Jun-03 Thu	###	###	###	###	77,556	0	17.1	17.1	0.0
1999-Jun-02 Wed	###	###	###	###			36.9	36.9	0.0
1999-Jun-01 Tue	1.2	1.2	###	###			###	###	0.0
1999-May-31 Mon	1.249	1.25	###	1.2			###	###	0.1
1999-May-28 Fri	1.27	1.27	1.22	1.24			13.7	13.7	0.1
1999-May-27 Thu	1.27	1.28	1.26	1.26	66,328	###	36.5	36.5	###
1999-May-26 Wed	1.26	1.28	1.26	1.28			81.4	81.4	###
1999-May-25 Tue	1.26	###	1.25	###	136,042	85,026	91.3	91.3	0.0
1999-May-24 Mon	1.27	1.28	1.25	1.28			79.8	79.8	###
1999-May-21 Fri	###	###	1.25	1.25	95,555	59,721	###	###	###
1999-May-20 Thu	###	###	###	###			###	###	0.0
1999-May-19 Wed	###	###	###	###	88,275	0	###	###	0.0
1999-May-18 Tue	###	###	###	###			###	###	0.0
1999-May-17 Mon	###	###	1.29	###			###	###	0.0
1999-May-14 Fri	###	###	###	###	204,875	0	67.0	67.0	0.0
1999-May-13 Thu	###	###	###	###	127,383	0	13.7	13.7	0.0
1999-May-12 Wed	###	1.42	###	###	352,681	###	67.3	67.3	0.0
1999-May-11 Tue	1.328	###	1.328	###	261,346	###	###	###	0.0
1999-May-10 Mon	###	###	###	###			###	###	0.0
1999-May-07 Fri	###	###	1.29	###			###	###	0.0
1999-May-06 Thu	1.27	1.29	1.26	1.28	81,850	104,358	72.3	72.3	###
1999-May-05 Wed	1.27	1.27	1.22	1.25			###	###	###
1999-May-04 Tue	###	###	1.28	1.28			###	###	###
1999-May-03 Mon	###	###	1.27	1.28			###	###	###
1999-Apr-30 Fri	###	###	###	###	131,772	0	###	###	0.0
1999-Apr-29 Thu	1.42	1.42	###	###			###	###	0.0
1999-Apr-28 Wed	1.4	1.43	###	1.42			###	###	###
1999-Apr-27 Tue	###	1.48	###	###			96.4	96.4	0.0
1999-Apr-26 Mon	###	###	1.29	###	77,980	###	###	###	0.0
1999-Apr-23 Fri	1.29	###	1.28	###	136,741	###	78.5	78.5	0.0
1999-Apr-22 Thu	###	###	1.29	1.29			14.2	14.2	0.1
1999-Apr-21 Wed	###	###	1.28	###	173,446	###	76.9	76.9	0.0
1999-Apr-20 Tue	###	###	1.25	###			###	###	0.0
1999-Apr-19 Mon	###	1.4	###	###			11.7	11.7	0.0
1999-Apr-16 Fri	###	1.4	###	###	201,984	141,388	75.1	75.1	0.0
1999-Apr-15 Thu	###	###	###	###			###	###	0.0
1999-Apr-14 Wed	###	1.45	###	1.41	4,450,373	3,226,520	89.1	89.1	###
1999-Apr-13 Tue	###	###	###	###			91.3	91.3	0.0
1999-Apr-12 Mon	###	###	1.25	1.25	350,175	218,859	3.8	3.8	###
1999-Apr-09 Fri	1.21	###	1.21	###	1,219,128	737,572	95.8	95.8	0.0
1999-Apr-08 Thu	1.2	1.2	###	###	6,250,244	3,750,146	12.8	12.8	0.0
1999-Apr-07 Wed	1.149	1.2	1.149	1.2			###	###	0.1
1999-Apr-06 Tue	###	###	###	###	64,578	0	22.0	22.0	0.0
1999-Apr-01 Thu	###	###	###	###	145,770	0	###	###	0.0
1999-Mar-31 Wed	###	###	###	###			74.2	74.2	0.0
1999-Mar-30 Tue	1.145	1.145	###	###			22.9	22.9	0.0
1999-Mar-29 Mon	###	###	###	###	37,227	0	###	###	0.0
1999-Mar-26 Fri	###	###	###	###	20,450	0	89.7	89.7	0.0
1999-Mar-25 Thu	###	###	###	###	155,181	0	###	###	0.0
1999-Mar-24 Wed	###	###	###	###			###	###	0.0
1999-Mar-23 Tue	###	###	###	###			###	###	0.0
1999-Mar-22 Mon	###	###	###	###	67,140	0	###	###	0.0
1999-Mar-19 Fri	###	###	###	###	74,825	0	6.7	6.7	0.0
1999-Mar-18 Thu	###	###	###	###	54,571	0	28.3	28.3	0.0
1999-Mar-17 Wed	###	###	###	###	80,149	0	###	###	0.0
1999-Mar-16 Tue	1.24	1.24	###	###			###	###	0.0
1999-Mar-15 Mon	1.22	1.24	1.22	1.24	117,225	144,186	84.6	84.6	0.1
1999-Mar-12 Fri	###	1.21	###	1.2	373,072	###	79.8	79.8	0.1
1999-Mar-11 Thu	###	1.2	###	###			###	###	0.0
1999-Mar-10 Wed	###	###	###	###			###	###	0.0
1999-Mar-09 Tue	###	###	###	###	174,855	0	86.5	86.5	0.0
1999-Mar-08 Mon	###	###	###	###	210,440	0	###	###	0.0
1999-Mar-05 Fri	###	###	###	###	345,352	0	84.4	84.4	0.0
1999-Mar-04 Thu	###	###	###	###	80,450	0	###	###	0.0
1999-Mar-03 Wed	###	###	###	###			92.3	92.3	0.0
1999-Mar-02 Tue	###	###	###	###			###	###	0.0
1999-Mar-01 Mon	###	###	###	###			70.5	70.5	0.0
1999-Feb-26 Fri	###	###	###	###	191,828	0	73.8	73.8	0.0
1999-Feb-25 Thu	###	###	###	###	99,045	0	###	###	0.0
1999-Feb-24 Wed	###	###	###	###	180,145	0	72.3	72.3	0.0
1999-Feb-23 Tue	###	###	1	1	227,040	113,520	1.4	1.4	###
1999-Feb-22 Mon	###	###	###	###			13.7	13.7	0.0
1999-Feb-19 Fri	1.2	1.2	###	###	169,985	###	21.3	21.3	0.0
1999-Feb-18 Thu	1.2	1.21	###	1.2			###	###	0.1
1999-Feb-17 Wed	###	1.21	###	###			96.9	96.9	0.0
1999-Feb-16 Tue	###	###	###	###	335,846	0	97.2	97.2	0.0
1999-Feb-15 Mon	1	###	###	###			21.8	21.8	0.0
1999-Feb-12 Fri	1	###	###	###			13.9	13.9	0.0
1999-Feb-11 Thu	0.958	###	###	###			###	###	0.0
1999-Feb-10 Wed	1	###	###	###			###	###	0.0
1999-Feb-09 Tue	###	###	1	1			10.2	10.2	###
1999-Feb-08 Mon	###	###	###	###			###	###	0.0
1999-Feb-05 Fri	1.055	###	###	###	199,049	0	###	###	0.0
1999-Feb-04 Thu	###	###	###	###			###	###	0.0
1999-Feb-03 Wed	###	1.21	###	###	832,229	###	###	###	0.0
1999-Feb-02 Tue	###	###	1.2	1.25			###	###	###
1999-Feb-01 Mon	###	###	###	1.2	2,296,974	0	96.8	96.8	0.1
1999-Jan-29 Fri	###	###	###	1			2.0	2.0	###
1999-Jan-28 Thu	###	0.84	###	0.84			###	###	###
1999-Jan-27 Wed	###	###	###	###	323,026	0	91.8	91.8	0.0
1999-Jan-25 Mon	###	###	0.59	0.59			###	###	0.0
1999-Jan-22 Fri	###	###	0.59	0.59			4.7	4.7	0.0
1999-Jan-21 Thu	###	###	###	###			###	###	0.0
1999-Jan-20 Wed	###	###	0.59	###			###	###	0.0
1999-Jan-19 Tue	0.59	###	0.59	0.59	168,283	49,643	###	###	0.0
1999-Jan-18 Mon	###	###	###	###			###	###	0.0
1999-Jan-15 Fri	0.58	###	0.58	###	107,124	###	91.0	91.0	0.0
1999-Jan-14 Thu	0.59	###	0.58	0.59			75.3	75.3	0.0
1999-Jan-13 Wed	0.58	###	0.58	###			97.5	97.5	0.0
1999-Jan-12 Tue	###	###	###	###			5.0	5.0	0.0
1999-Jan-11 Mon	###	###	###	###			###	###	0.0
1999-Jan-08 Fri	###	###	###	###			3.5	3.5	0.0
1999-Jan-07 Thu	0.7	0.7	###	###			4.4	4.4	0.0
1999-Jan-06 Wed	###	###	###	###	1,040,070	0	89.2	89.2	0.0
1999-Jan-05 Tue	###	###	0.57	0.57			0.9	0.9	###
1999-Jan-04 Mon	###	0.7	###	###			67.9	67.9	0.0
1998-Dec-31 Thu	0.5	0.56	0.5	0.53	562,040	297,881	95.6	95.6	0.0
1998-Dec-30 Wed	0.457	0.485	0.455	0.485	486,348	228,583	###	###	0.0
1998-Dec-29 Tue	0.45	0.46	0.45	0.46			90.2	90.2	0.0
1998-Dec-24 Thu	0.45	0.45	0.445	0.45			73.3	73.3	0.0
1998-Dec-23 Wed	###	0.43	###	0.43	150,550	###	###	###	###
1998-Dec-22 Tue	###	0.41	###	###			###	###	0.0
1998-Dec-21 Mon	###	###	###	###			75.6	75.6	0.0
1998-Dec-18 Fri	###	0.41	###	###			###	###	0.0
1998-Dec-17 Thu	###	###	0.4	###	493,057	###	1.2	1.2	0.0
1998-Dec-16 Wed	0.48	0.49	0.45	###	1,428,623	671,452	###	###	0.0
1998-Dec-15 Tue	0.4	0.49	0.4	0.44	3,112,429	###	99.6	99.6	###