(PWR) PETER WARREN AUTOMOTIVE HOLDINGS LIMITED Daily Prices Page 7

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

_{Currently Sun 25-Jun-29 10:51:38 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

(PWR) PETER WARREN AUTOMOTIVE HOLDINGS LIMITED Daily Prices Page 7...

TOC Company Info for PWR Limits

Company Details for (PWR) PETER WARREN AUTOMOTIVE HOLDINGS LIMITED

Listing Code	PWR
Listing Name	PETER WARREN AUTOMOTIVE HOLDINGS LIMITED
GICS Sector	Consumer Discretionary Distribution & Retail
ISIN Name	POWERLAN LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PWR9

Maximum Price date available .. Friday 27th June 2025
Latest price with VOLUME for PWR .. Friday 1st November 2024

PWR 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	###	21	0.0
MAX	###	70,465,446	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PWR Bottom

<< Previous 1 2 3 4 5 6 7

End of day Prices (full format),

600 Days for (PWR) PETER WARREN AUTOMOTIVE HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2001-Dec-18 Tue	0.44	0.455	0.44	0.45	564,322	###	87.2	87.2	0.0
2001-Dec-17 Mon	0.45	0.45	0.43	###	548,340	###	12.8	12.8	0.0
2001-Dec-14 Fri	0.46	###	0.44	0.45			13.6	13.6	0.0
2001-Dec-13 Thu	0.455	0.47	0.455	0.46	655,276	###	###	###	0.0
2001-Dec-12 Wed	###	0.47	0.45	0.455	1,866,755	###	13.7	13.7	0.0
2001-Dec-11 Tue	0.49	0.49	0.47	0.475	1,366,756	656,042	12.3	12.3	###
2001-Dec-10 Mon	0.49	###	0.485	0.49			70.5	70.5	###
2001-Dec-07 Fri	0.485	0.49	0.48	0.49	668,121	###	76.0	76.0	###
2001-Dec-06 Thu	0.5	0.52	0.48	0.485			###	###	0.0
2001-Dec-05 Wed	0.485	0.49	0.48	0.49	566,552	274,777	77.7	77.7	###
2001-Dec-04 Tue	0.485	0.485	0.475	0.475			20.7	20.7	###
2001-Dec-03 Mon	0.485	0.49	0.48	0.48			33.0	33.0	0.0
2001-Nov-30 Fri	0.49	0.5	0.48	0.48			18.6	18.6	0.0
2001-Nov-29 Thu	0.51	0.51	0.475	0.475	2,205,388	1,086,153	3.1	3.1	###
2001-Nov-28 Wed	0.51	0.52	0.5	0.51	1,422,621	###	###	###	###
2001-Nov-27 Tue	0.53	0.53	0.485	0.52	4,810,677	###	22.1	22.1	0.0
2001-Nov-26 Mon	0.5	0.54	0.5	0.53	5,691,586	2,959,624	###	###	0.0
2001-Nov-23 Fri	0.47	0.5	###	###			###	###	0.0
2001-Nov-22 Thu	###	0.475	0.42	0.47			###	###	###
2001-Nov-21 Wed	0.42	###	###	0.43	858,055	0	###	###	###
2001-Nov-20 Tue	0.445	0.445	0.42	0.42	1,098,628	475,156	5.2	5.2	###
2001-Nov-19 Mon	###	0.445	0.425	###	1,286,071	559,440	65.3	65.3	0.0
2001-Nov-16 Fri	0.425	0.44	0.42	0.42			22.5	22.5	###
2001-Nov-15 Thu	0.47	0.47	0.41	###	6,725,987	###	2.4	2.4	0.0
2001-Nov-14 Wed	0.425	0.47	0.425	###	13,925,227	###	96.7	96.7	0.0
2001-Nov-13 Tue	0.355	###	###	0.4	8,432,154	0	98.4	98.4	0.0
2001-Nov-12 Mon	###	###	###	###	568,943	0	71.0	71.0	0.0
2001-Nov-09 Fri	###	###	0.355	0.355	1,230,150	218,351	22.7	22.7	0.0
2001-Nov-08 Thu	###	###	0.355	###			17.8	17.8	0.0
2001-Nov-07 Wed	###	###	0.355	###	1,560,846	277,050	24.9	24.9	0.0
2001-Nov-06 Tue	###	###	0.355	###			###	###	0.0
2001-Nov-05 Mon	###	###	0.355	###	901,987	###	22.0	22.0	0.0
2001-Nov-02 Fri	0.375	0.375	###	###			12.8	12.8	0.0
2001-Nov-01 Thu	###	###	###	###	475,671	0	71.2	71.2	0.0
2001-Oct-31 Wed	0.375	0.375	0.355	###	2,329,374	850,221	###	###	0.0
2001-Oct-30 Tue	###	###	###	0.373			###	###	###
2001-Oct-29 Mon	###	###	###	###			###	###	0.0
2001-Oct-26 Fri	###	###	###	0.375			22.1	22.1	###
2001-Oct-25 Thu	0.375	0.375	###	0.375			66.8	66.8	###
2001-Oct-24 Wed	###	###	###	###			###	###	0.0
2001-Oct-23 Tue	###	0.385	###	###			###	###	0.0
2001-Oct-22 Mon	0.375	###	###	###			###	###	0.0
2001-Oct-19 Fri	0.375	0.385	0.375	0.375	1,471,545	559,187	72.6	72.6	###
2001-Oct-18 Thu	0.385	0.385	###	0.375	2,095,358	403,356	14.2	14.2	###
2001-Oct-17 Wed	0.41	###	0.385	0.385	2,326,454	447,842	3.7	3.7	0.0
2001-Oct-16 Tue	###	0.41	0.375	0.4			94.3	94.3	0.0
2001-Oct-15 Mon	0.387	###	###	###			###	###	0.0
2001-Oct-12 Fri	0.4	###	###	###	1,845,589	0	15.1	15.1	0.0
2001-Oct-11 Thu	###	0.41	0.385	###			###	###	0.0
2001-Oct-10 Wed	0.42	0.42	###	###	1,262,353	###	4.6	4.6	0.0
2001-Oct-09 Tue	0.41	0.425	###	###			###	###	0.0
2001-Oct-08 Mon	0.43	0.43	0.4	###			8.8	8.8	0.0
2001-Oct-05 Fri	0.4	0.43	0.4	0.43			94.4	94.4	###
2001-Oct-04 Thu	0.41	0.41	###	0.4			16.3	16.3	0.0
2001-Oct-03 Wed	###	0.41	0.385	###			###	###	0.0
2001-Oct-02 Tue	###	0.41	###	###			###	###	0.0
2001-Oct-01 Mon	###	0.4	###	0.385	1,146,488	###	###	###	0.0
2001-Sep-28 Fri	###	0.375	0.355	0.355			11.0	11.0	0.0
2001-Sep-27 Thu	0.345	0.355	###	###	616,589	109,444	###	###	0.0
2001-Sep-26 Wed	0.375	0.375	0.355	0.355			7.3	7.3	0.0
2001-Sep-25 Tue	###	###	###	0.375			###	###	###
2001-Sep-24 Mon	0.4	0.4	###	0.372			###	###	###
2001-Sep-21 Fri	0.42	0.42	###	###			###	###	0.0
2001-Sep-20 Thu	0.425	0.425	0.4	0.425			78.9	78.9	###
2001-Sep-19 Wed	0.44	0.45	0.425	0.425			###	###	###
2001-Sep-18 Tue	0.4	0.43	0.4	0.42	683,959	283,842	###	###	###
2001-Sep-17 Mon	0.42	0.44	###	###	1,017,570	###	###	###	0.0
2001-Sep-14 Fri	0.48	0.48	0.43	0.44			8.8	8.8	###
2001-Sep-13 Thu	0.48	###	0.455	0.47			###	###	###
2001-Sep-12 Wed	0.46	###	0.45	0.47			80.6	80.6	###
2001-Sep-11 Tue	0.56	0.57	0.51	0.52	1,311,172	###	4.3	4.3	0.0
2001-Sep-10 Mon	0.57	###	0.55	0.56			23.5	23.5	###
2001-Sep-07 Fri	0.55	0.57	0.54	0.56			###	###	###
2001-Sep-06 Thu	0.56	0.58	0.55	0.55	1,051,385	###	20.1	20.1	###
2001-Sep-05 Wed	0.57	0.57	0.54	0.55			###	###	###
2001-Sep-04 Tue	0.57	0.58	0.55	0.56	465,180	262,826	18.1	18.1	###
2001-Sep-03 Mon	0.59	0.59	0.57	0.57	292,953	###	###	###	###
2001-Aug-31 Fri	0.59	###	0.58	0.58			21.9	21.9	###
2001-Aug-30 Thu	0.58	###	0.57	0.59			84.2	84.2	0.0
2001-Aug-29 Wed	0.58	0.59	0.57	0.58			###	###	###
2001-Aug-28 Tue	0.59	###	0.56	0.58			21.3	21.3	###
2001-Aug-27 Mon	###	###	0.58	0.59			19.1	19.1	0.0
2001-Aug-24 Fri	###	###	0.59	###	587,624	173,349	10.4	10.4	0.0
2001-Aug-23 Thu	###	###	###	###	734,543	0	###	###	0.0
2001-Aug-22 Wed	###	###	###	###			22.6	22.6	0.0
2001-Aug-21 Tue	###	###	###	###	204,672	0	###	###	0.0
2001-Aug-20 Mon	###	###	###	###			9.1	9.1	0.0
2001-Aug-17 Fri	###	###	###	###	1,194,153	0	###	###	0.0
2001-Aug-16 Thu	###	###	###	###			###	###	0.0
2001-Aug-15 Wed	0.59	###	0.57	###			###	###	0.0
2001-Aug-14 Tue	###	###	0.55	###	1,047,587	288,086	###	###	0.0
2001-Aug-13 Mon	###	###	###	###	363,778	0	###	###	0.0
2001-Aug-10 Fri	###	###	###	###	635,755	0	23.2	23.2	0.0
2001-Aug-09 Thu	###	###	###	###			###	###	0.0
2001-Aug-08 Wed	###	###	###	###	160,328	0	###	###	0.0
2001-Aug-07 Tue	###	###	###	###	141,059	0	20.7	20.7	0.0
2001-Aug-06 Mon	###	###	###	###			###	###	0.0
2001-Aug-03 Fri	###	###	###	###	1,192,670	0	###	###	0.0
2001-Aug-02 Thu	###	###	###	0.641			###	###	0.0
2001-Aug-01 Wed	###	###	###	###			14.7	14.7	0.0
2001-Jul-31 Tue	###	###	###	###			23.7	23.7	0.0
2001-Jul-30 Mon	###	###	###	###			74.5	74.5	0.0
2001-Jul-27 Fri	###	###	###	###	842,989	0	12.0	12.0	0.0
2001-Jul-26 Thu	0.7	0.71	###	###	382,547	###	27.0	27.0	0.0
2001-Jul-25 Wed	0.681	0.7	0.681	###	1,822,146	###	###	###	0.0
2001-Jul-24 Tue	0.71	0.71	###	0.7			28.1	28.1	###
2001-Jul-23 Mon	0.71	0.71	###	0.71	707,841	251,283	###	###	###
2001-Jul-20 Fri	0.73	0.73	0.7	0.71			17.3	17.3	###
2001-Jul-19 Thu	0.75	0.76	0.71	0.71			###	###	###
2001-Jul-18 Wed	0.75	0.76	0.75	0.75	154,185	###	###	###	###
2001-Jul-17 Tue	0.77	0.77	0.75	0.75			###	###	###
2001-Jul-16 Mon	0.77	0.77	0.76	0.77	441,477	337,729	###	###	0.1
2001-Jul-13 Fri	0.77	0.77	0.76	0.77			70.8	70.8	0.1
2001-Jul-12 Thu	0.75	0.76	0.75	0.76			###	###	0.1
2001-Jul-11 Wed	0.74	0.75	0.73	0.75	362,844	###	###	###	###
2001-Jul-10 Tue	0.76	0.76	0.73	0.74	201,949	150,452	12.3	12.3	0.1
2001-Jul-09 Mon	0.76	0.76	0.74	0.76			73.2	73.2	0.1
2001-Jul-06 Fri	0.76	0.77	0.75	0.76			73.4	73.4	0.1
2001-Jul-05 Thu	0.76	0.77	0.74	0.76			69.3	69.3	0.1
2001-Jul-04 Wed	0.74	0.77	0.72	0.75	433,952	###	82.2	82.2	###
2001-Jul-03 Tue	0.77	0.77	0.72	0.74			###	###	0.1
2001-Jul-02 Mon	0.79	0.79	0.73	0.77	673,847	512,123	14.1	14.1	0.1
2001-Jun-29 Fri	0.75	0.79	0.75	0.78	2,086,956	1,606,956	###	###	0.1
2001-Jun-28 Thu	0.71	0.75	0.7	0.74			88.9	88.9	0.1
2001-Jun-27 Wed	0.7	0.71	###	0.7			70.6	70.6	###
2001-Jun-26 Tue	0.7	0.7	###	0.7			71.4	71.4	###
2001-Jun-25 Mon	0.72	0.72	###	0.7			###	###	###
2001-Jun-22 Fri	0.7	0.72	0.7	0.71			74.8	74.8	###
2001-Jun-21 Thu	0.71	0.73	0.7	0.7	541,823	###	###	###	###
2001-Jun-20 Wed	0.7	0.72	0.7	0.7			69.8	69.8	###
2001-Jun-19 Tue	###	0.7	###	###			###	###	0.0
2001-Jun-18 Mon	0.7	0.71	###	###			25.7	25.7	0.0
2001-Jun-15 Fri	###	0.71	###	0.7	298,647	###	85.9	85.9	###
2001-Jun-14 Thu	###	0.72	###	0.7	742,786	###	###	###	###
2001-Jun-13 Wed	0.71	0.71	###	###			14.7	14.7	0.0
2001-Jun-12 Tue	0.74	0.74	0.7	0.72	597,952	430,525	###	###	###
2001-Jun-11 Mon	0.74	0.74	0.74	0.74	0				0.1
2001-Jun-08 Fri	0.73	0.75	0.72	0.74	1,580,227	###	###	###	0.1
2001-Jun-07 Thu	###	0.7	###	0.7			94.7	94.7	###
2001-Jun-06 Wed	###	###	###	###	2,472,579	0	19.7	19.7	0.0
2001-Jun-05 Tue	###	0.7	###	###			13.2	13.2	0.0
2001-Jun-04 Mon	0.75	0.76	###	0.7	782,247	297,253	###	###	###
2001-Jun-01 Fri	0.78	0.78	0.74	0.74			###	###	0.1
2001-May-31 Thu	0.76	0.78	0.74	0.78	603,242	###	###	###	0.1
2001-May-30 Wed	0.79	0.79	0.75	0.77			###	###	0.1
2001-May-29 Tue	0.82	0.82	0.78	0.79	6,546,679	5,237,343	###	###	###
2001-May-28 Mon	0.82	0.82	0.79	###	228,225	183,721	###	###	0.0
2001-May-25 Fri	0.8	0.81	0.78	0.81	932,270	741,154	###	###	0.1
2001-May-24 Thu	0.84	0.85	0.79	0.81	1,965,684	###	10.5	10.5	0.1
2001-May-23 Wed	0.87	0.88	0.83	0.83			###	###	###
2001-May-22 Tue	###	###	0.88	0.88			23.0	23.0	0.1
2001-May-21 Mon	0.89	###	0.87	0.88	391,248	###	27.3	27.3	0.1
2001-May-18 Fri	0.88	###	0.87	0.89	423,349	184,156	###	###	###
2001-May-17 Thu	###	###	0.86	0.86			###	###	###
2001-May-16 Wed	0.87	0.89	0.87	0.89			###	###	###
2001-May-15 Tue	0.885	0.89	0.86	0.86	1,731,346	1,514,927	11.9	11.9	###
2001-May-14 Mon	0.85	0.88	0.84	0.86	1,720,347	###	83.2	83.2	###
2001-May-11 Fri	0.85	0.85	0.83	0.85			72.5	72.5	###
2001-May-10 Thu	0.87	0.87	0.84	0.85	1,815,249	###	###	###	###
2001-May-09 Wed	0.86	0.87	0.85	0.86	230,771	###	###	###	###
2001-May-08 Tue	0.86	0.86	0.85	0.85			###	###	###
2001-May-07 Mon	0.88	0.89	0.83	0.83			5.3	5.3	###
2001-May-04 Fri	0.83	0.89	0.82	0.87			91.8	91.8	0.1
2001-May-03 Thu	0.87	0.87	0.82	0.83			7.6	7.6	###
2001-May-02 Wed	###	###	0.87	0.87			7.6	7.6	0.1
2001-May-01 Tue	###	###	###	###			28.4	28.4	0.0
2001-Apr-30 Mon	###	###	###	###	665,443	0	72.2	72.2	0.0
2001-Apr-27 Fri	###	###	###	###	458,420	0	###	###	0.0
2001-Apr-26 Thu	###	###	###	###			84.1	84.1	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	0.89	###			###	###	0.0
2001-Apr-23 Mon	###	###	0.89	###			82.2	82.2	0.0
2001-Apr-20 Fri	###	###	###	###			###	###	0.0
2001-Apr-19 Thu	###	###	###	###			###	###	0.0
2001-Apr-18 Wed	0.81	0.88	0.81	0.88	1,307,688	###	95.8	95.8	0.1
2001-Apr-17 Tue	0.76	0.79	0.76	0.79	486,052	###	###	###	###
2001-Apr-16 Mon	0.76	0.76	0.76	0.76	0				0.1
2001-Apr-13 Fri	0.76	0.76	0.76	0.76	0				0.1
2001-Apr-12 Thu	0.71	0.78	0.71	0.76	620,580	###	94.6	94.6	0.1
2001-Apr-11 Wed	0.7	0.7	###	###	1,375,852	481,548	###	###	0.0
2001-Apr-10 Tue	0.7	0.72	###	###	625,679	225,244	###	###	0.0
2001-Apr-09 Mon	0.71	0.72	###	0.7	582,887	###	25.6	25.6	###
2001-Apr-06 Fri	0.79	0.79	0.73	0.73			###	###	0.1
2001-Apr-05 Thu	0.73	0.75	0.73	0.75			###	###	###
2001-Apr-04 Wed	0.77	0.78	0.73	0.75	740,942	###	###	###	###
2001-Apr-03 Tue	0.81	0.82	0.77	0.79	198,224	157,588	20.1	20.1	###
2001-Apr-02 Mon	0.78	0.83	0.78	0.82	208,322	###	94.1	94.1	0.1
2001-Mar-30 Fri	###	0.8	###	0.78			78.4	78.4	0.1
2001-Mar-29 Thu	0.79	0.79	0.76	0.78	486,528	377,059	25.6	25.6	0.1
2001-Mar-28 Wed	0.83	0.83	###	###			###	###	0.0
2001-Mar-27 Tue	0.82	0.84	0.8	0.82			70.0	70.0	0.1
2001-Mar-26 Mon	0.841	0.841	0.79	0.81	378,174	###	###	###	0.1
2001-Mar-23 Fri	0.81	0.83	0.79	0.79			###	###	###
2001-Mar-22 Thu	0.81	0.81	0.79	0.8	416,652	333,321	###	###	0.1
2001-Mar-21 Wed	0.81	0.83	0.8	0.81	1,019,229	830,671	73.0	73.0	0.1
2001-Mar-20 Tue	0.84	0.86	0.83	0.84			69.0	69.0	###
2001-Mar-19 Mon	0.79	0.81	0.75	0.81			###	###	0.1
2001-Mar-16 Fri	0.81	0.82	0.77	0.81			66.1	66.1	0.1
2001-Mar-15 Thu	0.81	0.82	0.73	0.82			###	###	0.1
2001-Mar-14 Wed	0.89	###	0.83	0.83			###	###	###
2001-Mar-13 Tue	0.89	###	0.83	0.85			###	###	###
2001-Mar-12 Mon	0.972	0.972	###	###			###	###	0.0
2001-Mar-09 Fri	###	###	###	###	3,237,383	0	9.7	9.7	0.0
2001-Mar-08 Thu	1.081	###	###	###	1,316,370	0	1.5	1.5	0.0
2001-Mar-07 Wed	###	###	###	###	767,843	0	16.3	16.3	0.0
2001-Mar-06 Tue	###	###	###	###	201,984	0	###	###	0.0
2001-Mar-05 Mon	1.2	1.2	###	###	555,553	###	###	###	0.0
2001-Mar-02 Fri	###	1.22	###	1.21			###	###	###
2001-Mar-01 Thu	###	###	1.179	1.179	419,322	###	24.6	24.6	0.1
2001-Feb-28 Wed	###	###	###	1.2	145,755	0	###	###	0.1
2001-Feb-27 Tue	###	###	###	###	503,056	0	###	###	0.0
2001-Feb-26 Mon	###	###	###	###			72.9	72.9	0.0
2001-Feb-23 Fri	1.2	1.2	###	###			###	###	0.0
2001-Feb-22 Thu	###	###	###	###	1,345,177	0	24.6	24.6	0.0
2001-Feb-21 Wed	1.2	1.22	###	1.22	740,820	###	###	###	0.1
2001-Feb-20 Tue	###	1.22	###	1.22			###	###	0.1
2001-Feb-19 Mon	1.25	1.25	1.21	1.22	227,656	###	19.7	19.7	0.1
2001-Feb-16 Fri	1.23	1.27	1.21	1.27	494,420	613,080	90.6	90.6	###
2001-Feb-15 Thu	1.23	1.23	1.2	1.23	264,742	###	75.9	75.9	0.1
2001-Feb-14 Wed	1.25	1.25	1.229	1.229			###	###	0.1
2001-Feb-13 Tue	1.2	1.25	1.2	1.24	1,473,671	1,805,246	90.2	90.2	0.1
2001-Feb-12 Mon	###	###	###	###	455,947	0	85.1	85.1	0.0
2001-Feb-09 Fri	###	###	###	###			###	###	0.0
2001-Feb-08 Thu	1.179	###	###	###			###	###	0.0
2001-Feb-07 Wed	1.2	1.2	###	###			35.2	35.2	0.0
2001-Feb-06 Tue	1.24	1.25	1.21	1.21	2,771,571	###	14.5	14.5	###
2001-Feb-05 Mon	1.25	1.25	1.23	1.25	443,478	###	###	###	###
2001-Feb-02 Fri	1.26	1.28	1.25	1.25			34.4	34.4	###
2001-Feb-01 Thu	1.28	1.28	1.25	1.25			16.9	16.9	###
2001-Jan-31 Wed	1.25	1.28	1.25	1.27	658,623	833,158	82.3	82.3	###
2001-Jan-30 Tue	###	###	1.23	1.25	6,924,788	4,258,744	7.2	7.2	###
2001-Jan-29 Mon	###	###	1.29	###			72.4	72.4	0.0
2001-Jan-25 Thu	1.27	###	1.24	1.29	1,227,182	760,852	###	###	0.1
2001-Jan-24 Wed	1.23	1.27	1.23	1.27			86.7	86.7	###
2001-Jan-23 Tue	###	1.21	###	1.21			###	###	###
2001-Jan-22 Mon	###	###	###	###			###	###	0.0
2001-Jan-19 Fri	###	1.22	###	###	1,327,589	809,829	###	###	0.0
2001-Jan-18 Thu	###	###	###	###	2,549,121	0	96.2	96.2	0.0
2001-Jan-17 Wed	###	###	###	###	223,823	0	###	###	0.0
2001-Jan-16 Tue	###	###	1	1	328,882	164,441	###	###	###
2001-Jan-15 Mon	###	###	1	###	302,475	###	###	###	0.0
2001-Jan-12 Fri	###	###	###	###			95.0	95.0	0.0
2001-Jan-11 Thu	###	###	###	###			###	###	0.0
2001-Jan-10 Wed	###	###	###	###	872,774	0	###	###	0.0
2001-Jan-09 Tue	###	###	###	###	3,341,020	0	###	###	0.0
2001-Jan-08 Mon	###	###	###	###			79.6	79.6	0.0
2001-Jan-05 Fri	###	###	###	###	830,448	0	###	###	0.0
2001-Jan-04 Thu	###	###	###	###	1,119,776	0	29.5	29.5	0.0
2001-Jan-03 Wed	###	###	###	###			###	###	0.0
2001-Jan-02 Tue	###	###	###	###	522,322	0	###	###	0.0
2001-Jan-01 Mon	###	###	###	0.957	535,252	0	78.2	78.2	0.1
2000-Dec-29 Fri	###	###	###	0.957	535,252	0	78.2	78.2	0.1
2000-Dec-28 Thu	###	###	###	###			###	###	0.0
2000-Dec-27 Wed	###	###	###	###	149,552	0	###	###	0.0
2000-Dec-26 Tue	###	###	0.87	0.889			21.9	21.9	###
2000-Dec-25 Mon	###	###	0.87	0.889			21.9	21.9	###
2000-Dec-22 Fri	###	###	0.87	0.889			21.9	21.9	###
2000-Dec-21 Thu	###	###	0.87	###			74.5	74.5	0.0
2000-Dec-20 Wed	###	###	###	###	2,421,154	0	23.5	23.5	0.0
2000-Dec-19 Tue	1	###	###	0.974	1,043,443	0	###	###	###
2000-Dec-18 Mon	1	###	###	###			30.7	30.7	0.0
2000-Dec-15 Fri	1	1	###	1	1,405,789	###	80.1	80.1	###
2000-Dec-14 Thu	###	###	1	###			###	###	0.0
2000-Dec-13 Wed	###	###	###	###			###	###	0.0
2000-Dec-12 Tue	###	###	1	1			###	###	###
2000-Dec-11 Mon	###	###	###	###	1,109,853	0	###	###	0.0
2000-Dec-08 Fri	###	###	###	###			19.2	19.2	0.0
2000-Dec-07 Thu	###	###	###	###	1,195,788	0	###	###	0.0
2000-Dec-06 Wed	1	###	###	1			###	###	###
2000-Dec-05 Tue	###	###	###	###			76.0	76.0	0.0
2000-Dec-04 Mon	###	###	###	###	440,949	0	###	###	0.0
2000-Dec-01 Fri	0.943	###	0.88	0.942	1,130,179	497,278	30.7	30.7	0.1
2000-Nov-30 Thu	###	###	###	###			###	###	0.0
2000-Nov-29 Wed	###	###	###	1	1,155,246	0	###	###	###
2000-Nov-28 Tue	###	###	###	###	1,468,872	0	76.2	76.2	0.0
2000-Nov-27 Mon	1.086	###	###	###			###	###	0.0
2000-Nov-24 Fri	###	###	###	###			84.1	84.1	0.0
2000-Nov-23 Thu	###	###	###	###			9.1	9.1	0.0
2000-Nov-22 Wed	###	###	###	###			17.0	17.0	0.0
2000-Nov-21 Tue	###	###	###	###			7.8	7.8	0.0
2000-Nov-20 Mon	###	1.22	###	###	752,973	###	###	###	0.0
2000-Nov-17 Fri	1.23	1.23	###	1.22	498,383	###	28.7	28.7	0.1
2000-Nov-16 Thu	###	1.25	###	1.23	2,712,329	###	###	###	0.1
2000-Nov-15 Wed	1.24	1.24	###	###	768,848	476,685	###	###	0.0
2000-Nov-13 Mon	1.26	1.27	1.23	1.24	614,682	768,352	###	###	0.1
2000-Nov-10 Fri	1.27	1.28	1.25	1.28			###	###	###
2000-Nov-09 Thu	1.29	###	1.26	1.28	1,567,954	###	###	###	###
2000-Nov-08 Wed	###	###	1.28	1.29	869,688	###	###	###	0.1
2000-Nov-07 Tue	1.28	###	1.27	###			###	###	0.0
2000-Nov-06 Mon	1.26	###	1.25	1.26	1,768,976	###	###	###	###
2000-Nov-03 Fri	###	###	1.26	1.26			###	###	###
2000-Nov-02 Thu	###	###	1.28	1.28			###	###	###
2000-Nov-01 Wed	###	###	###	###			###	###	0.0
2000-Oct-31 Tue	###	###	1.29	###			###	###	0.0
2000-Oct-30 Mon	###	###	###	###			20.1	20.1	0.0
2000-Oct-27 Fri	1.358	###	###	###	225,927	0	69.3	69.3	0.0
2000-Oct-26 Thu	1.28	###	1.28	###			94.6	94.6	0.0
2000-Oct-25 Wed	1.353	###	1.24	###	508,726	###	###	###	0.0
2000-Oct-24 Tue	###	###	###	###	12,955	0	74.3	74.3	0.0
2000-Oct-23 Mon	###	1.43	###	###	277,656	198,524	78.5	78.5	0.0
2000-Oct-20 Fri	###	1.4	###	###			###	###	0.0
2000-Oct-19 Thu	###	###	###	###			87.5	87.5	0.0
2000-Oct-18 Wed	###	###	###	###	452,477	0	85.6	85.6	0.0
2000-Oct-17 Tue	###	###	###	###			32.2	32.2	0.0
2000-Oct-16 Mon	###	###	###	###	331,375	0	11.3	11.3	0.0
2000-Oct-13 Fri	###	###	1.23	1.28			24.0	24.0	###
2000-Oct-12 Thu	###	###	###	###			80.7	80.7	0.0
2000-Oct-11 Wed	1.4	1.44	###	###			###	###	0.0
2000-Oct-10 Tue	###	1.4	###	1.4	507,787	355,450	###	###	###
2000-Oct-09 Mon	###	1.4	###	###	1,582,623	###	81.1	81.1	0.0
2000-Oct-06 Fri	1.28	###	1.28	###	485,658	310,821	###	###	0.0
2000-Oct-05 Thu	1.28	1.28	1.25	1.28	285,021	360,551	69.3	69.3	###
2000-Oct-04 Wed	1.29	###	1.25	1.26	209,686	131,053	19.0	19.0	###
2000-Oct-03 Tue	1.276	###	1.22	###			81.3	81.3	0.0
2000-Oct-02 Mon	1.28	1.28	1.25	1.26			###	###	###
2000-Sep-29 Fri	###	###	1.27	1.28	381,987	###	9.9	9.9	###
2000-Sep-28 Thu	1.24	1.28	1.24	1.26			77.6	77.6	###
2000-Sep-27 Wed	1.27	1.28	1.24	1.25	825,320	###	###	###	###
2000-Sep-26 Tue	###	###	1.26	###	312,242	###	###	###	0.0
2000-Sep-25 Mon	1.328	###	1.27	###	137,050	87,026	###	###	0.0
2000-Sep-22 Fri	###	###	1.28	1.28	619,484	###	5.2	5.2	###
2000-Sep-21 Thu	###	1.42	###	1.4	409,477	290,728	81.0	81.0	###
2000-Sep-20 Wed	###	1.4	###	###	476,253	333,377	###	###	0.0
2000-Sep-19 Tue	###	###	###	###			88.3	88.3	0.0
2000-Sep-18 Mon	1.43	1.43	###	1.4			29.4	29.4	###
2000-Sep-15 Fri	1.45	1.49	1.43	1.46			74.5	74.5	0.1
2000-Sep-14 Thu	1.5	1.5	1.43	1.49	767,482	###	34.9	34.9	###
2000-Sep-13 Wed	1.47	1.54	1.43	1.5	893,859	1,327,380	###	###	0.1
2000-Sep-12 Tue	###	###	1.47	1.47	1,078,326	###	###	###	###
2000-Sep-11 Mon	1.625	1.625	###	###	295,143	###	###	###	0.0
2000-Sep-08 Fri	###	###	###	###	806,784	0	###	###	0.0
2000-Sep-07 Thu	1.656	###	###	###	413,629	0	27.5	27.5	0.0
2000-Sep-06 Wed	###	###	###	###	505,358	0	###	###	0.0
2000-Sep-05 Tue	###	###	###	###	258,355	0	73.3	73.3	0.0
2000-Sep-04 Mon	1.72	1.73	###	###			18.7	18.7	0.0
2000-Sep-01 Fri	###	1.71	###	1.7	391,842	335,024	80.0	80.0	###
2000-Aug-31 Thu	1.685	1.685	###	###			###	###	0.0
2000-Aug-30 Wed	1.71	1.72	###	###			25.1	25.1	0.0
2000-Aug-29 Tue	1.7	1.73	###	1.7			###	###	###
2000-Aug-28 Mon	###	1.71	###	###			81.2	81.2	0.0
2000-Aug-25 Fri	1.72	1.72	###	###			22.9	22.9	0.0
2000-Aug-24 Thu	###	1.74	###	1.71			###	###	0.1
2000-Aug-23 Wed	###	###	1.58	###			###	###	0.0
2000-Aug-22 Tue	1.72	1.73	###	###	1,077,384	###	###	###	0.0
2000-Aug-21 Mon	1.555	1.7	1.55	1.7	2,063,758	###	99.0	99.0	###
2000-Aug-18 Fri	1.54	1.58	1.52	1.52			###	###	0.1
2000-Aug-17 Thu	1.5	1.53	1.47	1.51	520,575	###	73.7	73.7	0.1
2000-Aug-16 Wed	1.49	###	1.47	###	423,070	310,956	###	###	0.0
2000-Aug-15 Tue	###	1.53	1.47	1.47			###	###	###
2000-Aug-14 Mon	1.54	1.56	1.47	1.48			###	###	0.1
2000-Aug-11 Fri	###	1.52	1.43	1.52			###	###	0.1
2000-Aug-10 Thu	1.51	1.51	1.43	1.47	751,828	1,105,187	###	###	###
2000-Aug-09 Wed	1.53	1.54	1.49	1.49	362,881	###	###	###	###
2000-Aug-08 Tue	###	###	1.5	1.53			4.1	4.1	###
2000-Aug-07 Mon	1.45	###	1.45	###	950,958	689,444	###	###	0.0
2000-Aug-04 Fri	1.48	1.48	1.43	1.44	414,656	603,324	14.4	14.4	0.1
2000-Aug-03 Thu	1.48	1.48	1.42	1.44	708,244	1,026,953	###	###	0.1
2000-Aug-02 Wed	1.522	1.53	1.45	1.45			###	###	###
2000-Aug-01 Tue	1.5	1.56	1.5	1.53	395,281	604,779	###	###	###
2000-Jul-31 Mon	1.443	1.5	1.4	1.48	708,245	1,026,955	###	###	0.1
2000-Jul-28 Fri	1.52	1.57	1.5	1.53	339,540	###	77.8	77.8	###
2000-Jul-27 Thu	###	###	1.56	1.57			###	###	0.1
2000-Jul-26 Wed	1.7	1.72	###	###	240,573	###	###	###	0.0
2000-Jul-25 Tue	1.72	1.72	1.7	1.7			27.8	27.8	###
2000-Jul-24 Mon	1.77	1.8	1.7	1.7	375,749	###	8.5	8.5	###
2000-Jul-21 Fri	1.74	1.81	1.74	1.75	592,684	###	68.2	68.2	0.1
2000-Jul-20 Thu	###	1.74	###	1.71			###	###	0.1
2000-Jul-19 Wed	###	1.74	###	###	585,155	509,084	###	###	0.0
2000-Jul-18 Tue	1.77	1.78	###	1.7	641,346	###	###	###	###
2000-Jul-17 Mon	1.8	1.8	1.76	1.76			###	###	0.1
2000-Jul-14 Fri	1.8	1.81	1.76	1.77	350,875	###	###	###	###
2000-Jul-13 Thu	1.88	1.89	1.77	1.8			###	###	0.1
2000-Jul-12 Wed	1.89	1.89	1.83	1.84	669,947	###	13.6	13.6	###
2000-Jul-11 Tue	1.85	###	1.81	###			86.3	86.3	0.0
2000-Jul-10 Mon	###	###	1.84	###	341,171	313,877	37.5	37.5	0.0
2000-Jul-07 Fri	###	1.89	1.81	1.84			66.2	66.2	###
2000-Jul-06 Thu	1.84	1.89	1.8	1.83			###	###	###
2000-Jul-05 Wed	1.78	1.88	1.78	1.86			###	###	0.1
2000-Jul-04 Tue	###	###	1.77	1.77	1,122,457	993,374	18.3	18.3	###
2000-Jul-03 Mon	1.78	1.81	1.71	1.8	1,169,445	2,058,223	61.1	61.1	0.1
2000-Jun-30 Fri	###	1.82	###	1.746	1,653,486	1,504,672	###	###	0.1
2000-Jun-29 Thu	###	1.72	1.57	1.7	1,668,878	###	88.5	88.5	###
2000-Jun-28 Wed	1.55	###	1.52	1.578	1,251,726	###	71.1	71.1	0.1
2000-Jun-27 Tue	1.43	1.5	1.42	1.5			88.5	88.5	0.1
2000-Jun-26 Mon	###	1.45	###	1.4	1,119,473	###	88.9	88.9	###
2000-Jun-23 Fri	1.25	1.41	1.22	###			96.1	96.1	0.0
2000-Jun-22 Thu	###	1.26	###	1.26			###	###	###
2000-Jun-21 Wed	###	###	###	###	446,173	0	###	###	0.0
2000-Jun-20 Tue	###	1.2	###	###			###	###	0.0
2000-Jun-19 Mon	1.23	1.23	###	###	350,286	215,425	12.8	12.8	0.0
2000-Jun-16 Fri	###	1.25	###	1.23			92.3	92.3	0.1
2000-Jun-15 Thu	###	###	###	###	520,985	0	30.3	30.3	0.0
2000-Jun-14 Wed	1.25	1.26	###	###	416,383	262,321	###	###	0.0
2000-Jun-13 Tue	1.23	1.26	###	1.25	419,944	###	###	###	###
2000-Jun-12 Mon	1.25	1.25	1.25	1.25	0				###
2000-Jun-08 Thu	1.228	###	1.228	1.25			###	###	###
2000-Jun-07 Wed	1.27	1.27	1.23	1.24	1,002,641	###	###	###	0.1
2000-Jun-06 Tue	1.22	1.25	1.2	1.25			86.8	86.8	###
2000-Jun-05 Mon	###	1.23	###	1.21	1,347,250	828,558	###	###	###
2000-Jun-02 Fri	###	###	###	###			###	###	0.0
2000-Jun-01 Thu	###	###	###	###	243,741	0	###	###	0.0
2000-May-31 Wed	###	###	###	###	1,353,358	0	21.0	21.0	0.0
2000-May-30 Tue	###	###	###	###			16.0	16.0	0.0
2000-May-29 Mon	###	###	###	###			23.8	23.8	0.0
2000-May-26 Fri	###	###	###	###			95.0	95.0	0.0
2000-May-25 Thu	1.23	1.23	###	###	2,525,452	1,553,152	1.9	1.9	0.0
2000-May-24 Wed	1.25	1.25	1.2	1.25			72.6	72.6	###
2000-May-23 Tue	###	###	###	###	457,572	0	###	###	0.0
2000-May-22 Mon	1.4	1.4	###	###	1,553,126	1,087,188	39.3	39.3	0.0
2000-May-19 Fri	1.47	1.47	1.41	1.44			###	###	0.1
2000-May-18 Thu	1.48	1.52	1.47	1.5			80.6	80.6	0.1
2000-May-17 Wed	1.54	1.56	1.47	1.5	362,475	549,149	###	###	0.1
2000-May-16 Tue	1.54	1.54	1.48	1.5			19.8	19.8	0.1
2000-May-15 Mon	1.57	1.57	1.49	1.52			###	###	0.1
2000-May-12 Fri	1.54	1.57	1.54	1.56	486,329	756,241	###	###	###
2000-May-11 Thu	###	1.53	###	1.5	459,259	###	97.3	97.3	0.1
2000-May-10 Wed	1.5	1.5	1.41	1.44			21.3	21.3	0.1
2000-May-09 Tue	1.55	1.55	1.5	1.52			###	###	0.1
2000-May-08 Mon	1.55	###	1.55	1.56			75.9	75.9	###
2000-May-05 Fri	###	1.54	###	1.49			###	###	###
2000-May-04 Thu	###	###	###	###	679,053	0	###	###	0.0
2000-May-03 Wed	1.49	1.49	###	1.43			13.2	13.2	0.1
2000-May-02 Tue	1.55	1.55	1.5	1.5	1,057,875	1,613,259	20.8	20.8	0.1
2000-May-01 Mon	1.647	1.647	1.54	1.55			16.2	16.2	###
2000-Apr-28 Fri	###	###	###	1.625			18.0	18.0	###
2000-Apr-27 Thu	1.55	###	1.53	###			###	###	0.0
2000-Apr-26 Wed	###	###	1.58	###			###	###	0.0
2000-Apr-25 Tue	1.58	1.58	1.58	1.58	0				0.1
2000-Apr-24 Mon	1.58	1.58	1.58	1.58	0				0.1
2000-Apr-21 Fri	1.58	1.58	1.58	1.58	0				0.1
2000-Apr-20 Thu	1.578	###	1.52	1.58			###	###	0.1
2000-Apr-19 Wed	1.72	1.73	1.58	1.58			16.6	16.6	0.1
2000-Apr-18 Tue	1.985	1.985	1.45	1.52	3,582,089	###	###	###	0.1
2000-Apr-17 Mon	1.581	1.73	1.51	###			###	###	0.0
2000-Apr-14 Fri	2.2	2.21	###	2.141	583,186	644,420	###	###	0.2
2000-Apr-12 Wed	###	2.225	###	2.225	1,304,745	1,451,528	###	###	0.2
2000-Apr-11 Tue	2.183	2.24	###	2.2			80.9	80.9	0.2
2000-Apr-07 Fri	2.5	2.5	2.29	###	1,815,387	4,347,851	5.6	5.6	0.0
2000-Apr-06 Thu	###	###	###	2.25	1,864,946	0	###	###	###
2000-Apr-05 Wed	###	2.26	###	###	3,279,422	3,705,746	20.1	20.1	0.0
2000-Apr-04 Tue	2.356	###	2.22	2.27	2,672,645	###	28.1	28.1	0.2
2000-Apr-03 Mon	###	###	2.53	###			###	###	0.0
2000-Mar-31 Fri	###	###	2.75	###			34.5	34.5	0.0
2000-Mar-30 Thu	2.78	###	###	###			94.9	94.9	0.0
2000-Mar-29 Wed	###	2.85	###	2.75	2,578,420	3,674,248	89.6	89.6	###
2000-Mar-28 Tue	2.444	###	2.4	###			91.7	91.7	0.0
2000-Mar-24 Fri	###	###	###	2.48			###	###	0.2
2000-Mar-23 Thu	###	2.52	###	###	2,744,082	3,457,543	94.9	94.9	0.0
2000-Mar-22 Wed	2.156	2.27	###	2.25	1,932,777	###	###	###	###
2000-Mar-21 Tue	###	###	###	###			###	###	0.0
2000-Mar-20 Mon	2	###	###	###	937,458	0	83.3	83.3	0.0
2000-Mar-17 Fri	2	###	###	2			###	###	0.1
2000-Mar-16 Thu	###	###	###	###			9.6	9.6	0.0
2000-Mar-15 Wed	###	###	2	###	470,872	470,872	32.7	32.7	0.0
2000-Mar-14 Tue	###	###	###	###	1,222,571	0	27.0	27.0	0.0
2000-Mar-13 Mon	###	2.2	###	###	1,071,686	1,178,854	21.8	21.8	0.0
2000-Mar-10 Fri	###	2.2	###	###	1,141,859	1,256,044	22.0	22.0	0.0
2000-Mar-09 Thu	###	2.25	###	2			###	###	0.1
2000-Mar-08 Wed	2.2	2.25	###	###	1,501,343	###	###	###	0.0
2000-Mar-07 Tue	###	###	###	###	3,185,871	0	###	###	0.0
2000-Mar-06 Mon	2	###	###	2	1,703,370	0	###	###	0.1
2000-Mar-03 Fri	1.88	###	1.88	###	2,225,120	###	###	###	0.0
2000-Mar-02 Thu	1.841	###	1.79	1.86			76.9	76.9	0.1
2000-Feb-29 Tue	1.821	1.85	1.74	1.77			###	###	###
2000-Feb-28 Mon	1.82	1.86	1.81	1.81			43.9	43.9	###
2000-Feb-25 Fri	###	###	1.85	###			22.5	22.5	0.0
2000-Feb-24 Thu	###	###	1.82	###	2,576,349	2,344,477	###	###	0.0
2000-Feb-23 Wed	1.887	1.89	1.76	1.78	620,578	1,132,554	6.6	6.6	0.1
2000-Feb-22 Tue	###	###	1.81	1.84	1,671,958	1,513,121	###	###	###
2000-Feb-21 Mon	###	###	1.81	###	1,025,920	928,457	###	###	0.0
2000-Feb-18 Fri	1.75	###	1.75	1.974	4,354,857	###	97.4	97.4	0.1
2000-Feb-17 Thu	1.7	1.73	1.7	1.72			72.2	72.2	0.1
2000-Feb-16 Wed	###	1.73	###	1.7	3,451,125	2,985,223	###	###	###
2000-Feb-15 Tue	1.45	###	1.45	###	3,231,156	2,342,588	###	###	0.0
2000-Feb-14 Mon	1.443	1.46	1.4	1.45			###	###	###
2000-Feb-11 Fri	###	1.42	###	1.42	579,826	411,676	88.5	88.5	###
2000-Feb-10 Thu	###	1.4	###	###	377,883	###	###	###	0.0
2000-Feb-09 Wed	1.42	1.44	1.4	1.4	362,556	514,829	25.8	25.8	###
2000-Feb-08 Tue	1.48	1.49	1.4	1.4	1,525,922	2,204,957	###	###	###
2000-Feb-07 Mon	###	1.55	1.46	1.47			26.1	26.1	###
2000-Feb-04 Fri	1.45	1.46	1.42	1.43	939,428	1,352,776	###	###	0.1
2000-Feb-03 Thu	1.45	1.47	1.42	1.44			###	###	0.1
2000-Feb-02 Wed	###	1.4	###	1.4	3,540,942	2,478,659	91.8	91.8	###
2000-Feb-01 Tue	###	###	1.28	###			70.5	70.5	0.0
2000-Jan-31 Mon	###	###	1.29	###			11.5	11.5	0.0
2000-Jan-28 Fri	1.4	1.4	###	###	342,177	239,523	###	###	0.0
2000-Jan-27 Thu	###	1.4	###	1.4			82.9	82.9	###
2000-Jan-25 Tue	###	1.42	###	###			89.7	89.7	0.0
2000-Jan-24 Mon	1.355	###	###	###			###	###	0.0
2000-Jan-21 Fri	###	###	###	###			18.0	18.0	0.0
2000-Jan-20 Thu	###	###	###	###	597,585	0	16.0	16.0	0.0
2000-Jan-19 Wed	###	1.4	###	###	387,349	271,144	34.4	34.4	0.0
2000-Jan-18 Tue	1.43	1.43	###	###			14.9	14.9	0.0
2000-Jan-17 Mon	1.47	1.49	1.4	1.42	741,583	1,071,587	13.0	13.0	###
2000-Jan-14 Fri	1.41	1.44	1.41	1.44	5,619,677	###	79.9	79.9	0.1
2000-Jan-13 Thu	1.4	1.42	###	###	2,563,476	###	###	###	0.0
2000-Jan-12 Wed	###	1.43	###	1.4	645,345	461,421	###	###	###
2000-Jan-11 Tue	1.4	1.43	###	1.4			###	###	###
2000-Jan-10 Mon	###	1.43	###	1.4			26.1	26.1	###
2000-Jan-07 Fri	1.47	1.47	1.21	1.25			###	###	###
2000-Jan-06 Thu	###	1.5	1.46	1.47	735,076	###	27.6	27.6	###
2000-Jan-05 Wed	1.442	1.49	###	1.45	1,693,478	1,261,641	###	###	###
2000-Jan-04 Tue	1.5	###	1.46	1.573	2,944,387	###	88.3	88.3	0.1
1999-Dec-31 Fri	###	1.48	###	1.48			###	###	0.1
1999-Dec-30 Thu	###	1.48	###	1.48			###	###	0.1
1999-Dec-29 Wed	###	1.42	###	1.388			###	###	###
1999-Dec-28 Tue	###	1.4	###	1.4			###	###	###
1999-Dec-27 Mon	###	1.4	###	1.4			###	###	###
1999-Dec-24 Fri	###	1.4	###	1.4			###	###	###
1999-Dec-23 Thu	1.4	1.4	###	1.4			###	###	###
1999-Dec-22 Wed	1.4	1.42	###	1.4	285,529	202,725	62.8	62.8	###
1999-Dec-21 Tue	###	1.4	###	###	424,653	297,257	###	###	0.0
1999-Dec-20 Mon	1.43	1.43	###	1.4			###	###	###
1999-Dec-17 Fri	1.44	1.44	###	1.43			###	###	0.1
1999-Dec-16 Thu	1.487	1.487	1.41	1.45	2,596,741	3,761,379	18.0	18.0	###
1999-Dec-15 Wed	1.48	1.5	1.44	1.48			68.6	68.6	0.1
1999-Nov-30 Tue	5.2	###	###	###	750,679	0	###	###	0.0
1999-Nov-29 Mon	5.2	5.21	4.86	5.21			###	###	0.4
1999-Nov-26 Fri	###	5.45	###	###	525,289	###	###	###	0.0
1999-Nov-25 Thu	4.728	###	###	5			###	###	0.4
1999-Nov-24 Wed	###	###	4.5	4.75			###	###	###
1999-Nov-23 Tue	###	###	###	###	146,656	0	3.7	3.7	0.0
1999-Nov-22 Mon	###	###	5.21	5.243	182,387	###	7.5	7.5	0.4
1999-Nov-19 Fri	###	###	5.2	###			2.1	2.1	0.0
1999-Nov-18 Thu	5.327	5.75	5.327	5.75			94.9	94.9	###
1999-Nov-17 Wed	5.4	5.42	5.28	###			19.4	19.4	0.0
1999-Nov-16 Tue	###	5.45	5.28	5.28			18.6	18.6	0.4
1999-Nov-15 Mon	5.4	5.45	###	###			###	###	0.0
1999-Nov-12 Fri	4.8	5.5	4.8	5.2	523,083	2,693,877	###	###	###
1999-Nov-11 Thu	###	4.83	###	4.83			96.9	96.9	0.3
1999-Nov-10 Wed	4.45	4.49	###	4.4	526,386	###	23.5	23.5	0.3
1999-Nov-09 Tue	###	4.5	###	4.4	338,475	###	96.4	96.4	0.3
1999-Nov-08 Mon	3.7	###	3.7	4	348,120	644,022	###	###	0.3
1999-Nov-05 Fri	3.75	3.75	3.7	3.7			###	###	0.3
1999-Nov-04 Thu	3.7	3.7	###	###			###	###	0.0
1999-Nov-03 Wed	###	###	3.51	###	215,827	378,776	###	###	0.0
1999-Nov-02 Tue	3.7	3.7	###	###			###	###	0.0
1999-Nov-01 Mon	3.7	3.85	3.7	3.75			82.2	82.2	0.3
1999-Oct-29 Fri	3.526	3.85	3.526	###	146,452	###	92.0	92.0	0.0
1999-Oct-28 Thu	###	3.45	3.2	3.45	197,455	###	###	###	###
1999-Oct-26 Tue	###	###	###	3.45			###	###	###
1999-Oct-25 Mon	3.7	3.7	3.42	3.5			4.6	4.6	0.3
1999-Oct-22 Fri	###	3.7	###	3.7			###	###	0.3
1999-Oct-21 Thu	3.25	###	3.2	3.22			###	###	0.2
1999-Oct-20 Wed	###	3.25	###	###	227,320	###	###	###	0.0
1999-Oct-19 Tue	3.29	###	###	###			###	###	0.0
1999-Oct-18 Mon	3.389	3.48	###	###	380,087	661,351	9.9	9.9	0.0
1999-Oct-15 Fri	###	###	3.29	###			98.6	98.6	0.0
1999-Oct-14 Thu	###	3.25	###	3.24	213,180	###	94.6	94.6	###
1999-Oct-13 Wed	2.8	3.155	2.75	3.155			###	###	0.2
1999-Oct-12 Tue	2.72	2.8	2.7	2.79	110,820	304,755	86.4	86.4	###
1999-Oct-11 Mon	2.7	2.72	2.7	2.72			73.8	73.8	0.2
1999-Oct-08 Fri	###	###	###	###	1,032,258	0	###	###	0.0
1999-Oct-07 Thu	###	2.75	###	###	191,959	263,943	###	###	0.0
1999-Oct-06 Wed	###	2.7	###	###	386,550	521,842	17.1	17.1	0.0
1999-Oct-05 Tue	2.658	2.72	2.658	###	82,850	222,783	###	###	0.0
1999-Oct-04 Mon	###	###	###	###			73.0	73.0	0.0
1999-Oct-01 Fri	###	###	###	###			###	###	0.0
1999-Sep-30 Thu	###	###	2.55	###	126,748	###	79.2	79.2	0.0
1999-Sep-29 Wed	###	###	###	###			29.0	29.0	0.0
1999-Sep-27 Mon	###	###	###	###	104,454	0	70.4	70.4	0.0
1999-Sep-24 Fri	2.645	###	###	###			75.5	75.5	0.0
1999-Sep-23 Thu	2.7	2.7	2.55	###	119,744	314,328	###	###	0.0
1999-Sep-22 Wed	###	2.73	###	2.73	92,426	###	###	###	###
1999-Sep-21 Tue	###	###	2.74	2.74	239,550	328,183	4.7	4.7	0.2
1999-Sep-20 Mon	###	###	2.59	2.8	318,629	412,624	98.2	98.2	0.2
1999-Sep-17 Fri	###	###	2.43	2.5	275,826	335,128	7.0	7.0	0.2
1999-Sep-16 Thu	2.756	2.78	2.55	###			###	###	0.0
1999-Sep-15 Wed	###	###	###	###			###	###	0.0
1999-Sep-14 Tue	2.45	###	2.45	###	764,884	936,982	###	###	0.0
1999-Sep-13 Mon	2.4	2.45	###	###	543,757	###	76.7	76.7	0.0
1999-Sep-10 Fri	2.189	2.26	###	2.26	684,551	773,542	89.0	89.0	###
1999-Sep-09 Thu	1.8	###	1.8	2			###	###	0.1
1999-Sep-08 Wed	###	1.79	###	1.79	154,280	138,080	###	###	0.1
1999-Sep-07 Tue	###	###	###	###			###	###	0.0
1999-Sep-06 Mon	1.75	1.76	###	###			4.4	4.4	0.0
1999-Sep-03 Fri	###	1.72	###	1.72	218,242	187,688	95.8	95.8	0.1
1999-Sep-02 Thu	1.825	1.85	###	###			0.7	0.7	0.0
1999-Sep-01 Wed	1.5	1.8	1.5	1.78	2,466,428	###	###	###	0.1