(QAN) QANTAS AIRWAYS LIMITED Daily Prices Page 11

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Fri 26-Feb-27 03:33:52 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

(QAN) QANTAS AIRWAYS LIMITED Daily Prices Page 11...

TOC Company Info for QAN Limits

Company Details for (QAN) QANTAS AIRWAYS LIMITED

Listing Code	QAN
Listing Name	QANTAS AIRWAYS LIMITED
GICS Sector	Transportation
ISIN Name	QANTAS AIRWAYS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000QAN2

Maximum Price date available .. Thursday 26th February 2026
Latest price with VOLUME for QAN .. Tuesday 16th December 2025

QAN 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	0.952	###	0.0
MAX	###	420,907,929	99.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for QAN Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>

End of day Prices (full format),

600 Days for (QAN) QANTAS AIRWAYS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2002-Feb-22 Fri	3.89	###	3.89	###			94.6	94.6	0.0
2002-Feb-21 Thu	3.85	###	3.78	3.89			79.3	79.3	0.3
2002-Feb-20 Wed	###	###	###	###	6,366,758	0	78.1	78.1	0.0
2002-Feb-19 Tue	3.87	###	3.83	###	3,844,550	###	86.4	86.4	0.0
2002-Feb-18 Mon	###	###	3.84	3.88			###	###	0.3
2002-Feb-15 Fri	###	###	###	###			9.6	9.6	0.0
2002-Feb-14 Thu	###	###	###	###			###	###	0.0
2002-Feb-13 Wed	###	###	###	###			78.4	78.4	0.0
2002-Feb-12 Tue	###	###	###	###			###	###	0.0
2002-Feb-11 Mon	3.89	###	3.84	###	7,897,242	###	###	###	0.0
2002-Feb-08 Fri	3.87	###	3.86	3.87	6,727,549	###	###	###	###
2002-Feb-07 Thu	3.74	3.84	3.73	3.82			84.6	84.6	0.3
2002-Feb-06 Wed	3.79	3.79	3.71	3.71	6,608,474	24,781,777	18.1	18.1	###
2002-Feb-05 Tue	3.84	3.86	3.78	3.79			###	###	###
2002-Feb-04 Mon	3.86	###	3.85	3.86	6,080,453	11,704,872	69.3	69.3	0.3
2002-Feb-01 Fri	3.8	###	3.78	3.89	16,396,446	30,989,282	85.9	85.9	0.3
2002-Jan-31 Thu	3.74	3.78	###	3.78			###	###	0.3
2002-Jan-30 Wed	3.7	3.75	###	3.7			###	###	0.3
2002-Jan-29 Tue	###	3.76	###	###			32.0	32.0	0.0
2002-Jan-28 Mon	3.81	3.81	3.81	3.81	0				0.3
2002-Jan-25 Fri	3.73	3.82	3.73	3.81	7,937,244	###	84.9	84.9	0.3
2002-Jan-24 Thu	3.72	3.76	3.71	3.73			71.5	71.5	###
2002-Jan-23 Wed	3.73	3.74	###	3.72	7,313,156	###	30.2	30.2	0.3
2002-Jan-22 Tue	3.77	3.79	3.74	3.74	6,021,489	###	29.6	29.6	0.3
2002-Jan-21 Mon	3.8	3.8	3.76	3.77			26.5	26.5	###
2002-Jan-18 Fri	3.8	3.83	3.77	3.8	3,950,053	###	71.0	71.0	###
2002-Jan-17 Thu	3.79	3.84	3.77	3.79	5,250,589	###	73.1	73.1	###
2002-Jan-16 Wed	###	###	3.79	3.83	12,449,024	###	12.8	12.8	###
2002-Jan-15 Tue	###	###	###	###			31.7	31.7	0.0
2002-Jan-14 Mon	###	###	###	###			32.5	32.5	0.0
2002-Jan-11 Fri	###	###	###	###			###	###	0.0
2002-Jan-10 Thu	###	###	###	###	6,707,188	0	76.0	76.0	0.0
2002-Jan-09 Wed	3.77	###	3.77	3.89			89.2	89.2	0.3
2002-Jan-08 Tue	3.76	3.78	3.74	3.78	2,115,349	###	###	###	0.3
2002-Jan-07 Mon	3.74	3.79	3.74	3.76			75.0	75.0	0.3
2002-Jan-04 Fri	3.77	3.77	###	3.74	3,621,971	###	###	###	0.3
2002-Jan-03 Thu	3.76	3.79	3.71	3.74			###	###	0.3
2002-Jan-02 Wed	###	3.76	###	3.75	2,436,520	4,580,657	79.9	79.9	0.3
2001-Dec-31 Mon	3.75	3.75	###	###	4,159,840	###	13.0	13.0	0.0
2001-Dec-28 Fri	3.81	3.82	3.76	3.76			14.7	14.7	0.3
2001-Dec-27 Thu	3.77	3.81	3.75	###	838,551	3,169,722	73.1	73.1	0.0
2001-Dec-24 Mon	3.76	3.78	3.73	3.77	878,124	3,297,355	69.6	69.6	###
2001-Dec-21 Fri	###	3.75	###	3.75			83.6	83.6	0.3
2001-Dec-20 Thu	###	###	###	###	7,082,420	0	###	###	0.0
2001-Dec-19 Wed	3.7	3.7	###	###	10,112,775	###	###	###	0.0
2001-Dec-18 Tue	3.8	3.8	3.7	3.71	14,523,743	###	###	###	###
2001-Dec-17 Mon	3.86	###	3.83	3.856	5,721,855	10,957,352	38.0	38.0	0.3
2001-Dec-14 Fri	3.83	###	3.81	3.86			75.1	75.1	0.3
2001-Dec-13 Thu	3.83	3.85	3.8	3.85			###	###	0.3
2001-Dec-12 Wed	3.87	3.89	3.83	3.85	8,170,772	31,539,179	36.3	36.3	0.3
2001-Dec-11 Tue	###	###	3.82	3.88	6,695,045	###	23.8	23.8	0.3
2001-Dec-10 Mon	###	4	###	4	4,672,927	9,345,854	###	###	0.3
2001-Dec-07 Fri	###	4	###	###			###	###	0.0
2001-Dec-06 Thu	###	###	4	4			29.6	29.6	0.3
2001-Dec-05 Wed	###	4	3.89	###	4,632,855	###	###	###	0.0
2001-Dec-04 Tue	3.81	3.88	3.79	3.87			84.3	84.3	###
2001-Dec-03 Mon	###	###	3.8	3.8			18.3	18.3	###
2001-Nov-30 Fri	3.86	###	3.81	###			###	###	0.0
2001-Nov-29 Thu	3.89	###	3.86	3.86			###	###	0.3
2001-Nov-28 Wed	3.88	###	3.88	###			77.8	77.8	0.0
2001-Nov-27 Tue	###	###	3.83	3.87			32.9	32.9	###
2001-Nov-26 Mon	4	###	###	###	8,631,277	0	19.2	19.2	0.0
2001-Nov-23 Fri	###	###	###	###			22.0	22.0	0.0
2001-Nov-22 Thu	###	###	###	###			###	###	0.0
2001-Nov-21 Wed	###	###	###	###			30.2	30.2	0.0
2001-Nov-20 Tue	###	4.27	###	4.224			###	###	###
2001-Nov-19 Mon	3.956	###	3.956	###			###	###	0.0
2001-Nov-16 Fri	###	###	###	4	15,754,150	0	###	###	0.3
2001-Nov-15 Thu	###	###	3.82	###			28.5	28.5	0.0
2001-Nov-14 Wed	###	###	###	###	6,321,581	0	74.3	74.3	0.0
2001-Nov-13 Tue	3.8	3.87	3.77	3.86			84.5	84.5	0.3
2001-Nov-12 Mon	3.79	3.88	3.78	3.86			82.2	82.2	0.3
2001-Nov-09 Fri	3.73	3.78	3.72	3.78			###	###	0.3
2001-Nov-08 Thu	3.82	3.82	3.75	3.78	7,629,329	###	20.5	20.5	0.3
2001-Nov-07 Wed	3.89	###	3.83	3.84	9,293,425	###	26.3	26.3	0.3
2001-Nov-06 Tue	###	###	3.88	###	4,822,422	###	19.2	19.2	0.0
2001-Nov-05 Mon	###	###	###	###			###	###	0.0
2001-Nov-02 Fri	###	###	###	4			###	###	0.3
2001-Nov-01 Thu	###	4	###	###	12,149,949	###	79.2	79.2	0.0
2001-Oct-31 Wed	3.88	###	3.88	###	7,099,722	###	81.1	81.1	0.0
2001-Oct-30 Tue	3.85	###	3.84	###			###	###	0.0
2001-Oct-29 Mon	3.83	###	3.83	###	6,986,877	###	###	###	0.0
2001-Oct-26 Fri	###	###	3.81	3.84			###	###	0.3
2001-Oct-25 Thu	3.85	###	3.83	###	29,842,672	###	81.8	81.8	0.0
2001-Oct-24 Wed	3.7	3.82	###	3.82	16,721,779	###	88.1	88.1	0.3
2001-Oct-23 Tue	3.75	3.8	###	3.73			###	###	###
2001-Oct-22 Mon	3.58	3.73	3.58	3.73	25,197,372	###	###	###	###
2001-Oct-19 Fri	###	3.87	3.58	3.59			###	###	###
2001-Oct-18 Thu	3.24	3.24	3.24	3.24	0				###
2001-Oct-17 Wed	###	###	3.24	3.24	21,497,420	34,825,820	9.0	9.0	###
2001-Oct-16 Tue	3.45	3.49	###	###	10,798,078	18,842,646	12.2	12.2	0.0
2001-Oct-15 Mon	###	3.48	3.43	3.46			###	###	0.2
2001-Oct-12 Fri	3.43	3.52	3.43	3.48	13,853,178	###	###	###	0.2
2001-Oct-11 Thu	###	3.42	###	3.4			70.7	70.7	0.2
2001-Oct-10 Wed	3.29	###	3.29	###			###	###	0.0
2001-Oct-09 Tue	###	###	3.25	3.345			###	###	0.2
2001-Oct-08 Mon	###	3.43	###	###			74.0	74.0	0.0
2001-Oct-05 Fri	###	3.44	###	3.42			81.9	81.9	0.2
2001-Oct-04 Thu	3.2	###	3.2	3.344	7,858,043	###	92.9	92.9	0.2
2001-Oct-03 Wed	###	3.2	###	###			###	###	0.0
2001-Oct-02 Tue	###	###	###	###	6,329,859	0	80.5	80.5	0.0
2001-Oct-01 Mon	###	###	###	###			###	###	0.0
2001-Sep-28 Fri	###	###	###	###			###	###	0.0
2001-Sep-27 Thu	###	###	###	###	9,906,973	0	29.0	29.0	0.0
2001-Sep-26 Wed	###	3.21	###	###	11,433,351	18,350,528	70.3	70.3	0.0
2001-Sep-25 Tue	###	###	###	###			###	###	0.0
2001-Sep-24 Mon	2.84	###	2.84	2.89	6,866,459	9,750,371	82.8	82.8	###
2001-Sep-21 Fri	2.7	###	###	2.84	15,732,529	0	###	###	0.2
2001-Sep-20 Thu	###	###	2.75	2.84			30.8	30.8	0.2
2001-Sep-19 Wed	###	###	###	###	9,126,755	0	20.5	20.5	0.0
2001-Sep-18 Tue	###	3	2.88	###	14,811,189	###	12.0	12.0	0.0
2001-Sep-17 Mon	3.2	3.21	2.82	2.86	16,983,957	###	13.0	13.0	0.2
2001-Sep-14 Fri	3.43	3.46	3.27	###			28.5	28.5	0.0
2001-Sep-13 Thu	###	3.25	###	###	10,824,222	###	24.7	24.7	0.0
2001-Sep-12 Wed	###	###	###	###			87.7	87.7	0.0
2001-Sep-11 Tue	###	3.47	###	3.44			###	###	0.2
2001-Sep-10 Mon	2.8	3	2.78	3			###	###	0.2
2001-Sep-07 Fri	2.75	2.8	2.74	2.74			###	###	0.2
2001-Sep-06 Thu	2.75	2.82	2.73	2.74	3,173,221	8,805,688	###	###	0.2
2001-Sep-05 Wed	###	2.82	2.73	2.76			17.5	17.5	0.2
2001-Sep-04 Tue	2.74	2.87	2.73	2.8			86.3	86.3	0.2
2001-Sep-03 Mon	2.75	2.79	2.71	2.72			###	###	0.2
2001-Aug-31 Fri	2.81	2.82	2.73	2.75			###	###	###
2001-Aug-30 Thu	###	###	2.8	2.83	10,704,044	###	###	###	0.2
2001-Aug-29 Wed	###	3	###	###			78.3	78.3	0.0
2001-Aug-28 Tue	###	###	3	###	5,667,223	###	20.0	20.0	0.0
2001-Aug-27 Mon	###	###	###	###			88.1	88.1	0.0
2001-Aug-24 Fri	###	###	###	3			88.5	88.5	0.2
2001-Aug-23 Thu	2.85	###	2.81	###			###	###	0.0
2001-Aug-22 Wed	2.84	2.85	2.8	2.81			###	###	###
2001-Aug-21 Tue	2.89	###	2.84	2.85			23.4	23.4	###
2001-Aug-20 Mon	2.86	###	2.8	2.87			81.9	81.9	###
2001-Aug-17 Fri	###	###	2.87	2.88			###	###	0.2
2001-Aug-16 Thu	3.22	###	###	###	10,549,789	0	###	###	0.0
2001-Aug-15 Wed	###	###	3.23	3.24	4,175,278	6,743,073	###	###	###
2001-Aug-14 Tue	3.326	###	3.28	###			###	###	0.0
2001-Aug-13 Mon	3.25	###	3.25	###	1,921,375	###	84.2	84.2	0.0
2001-Aug-10 Fri	###	###	3.25	3.28	2,253,356	###	###	###	0.2
2001-Aug-09 Thu	3.23	###	3.23	3.28			###	###	0.2
2001-Aug-08 Wed	3.25	3.25	3.21	3.24			###	###	###
2001-Aug-07 Tue	3.24	3.29	3.23	3.25			73.7	73.7	0.2
2001-Aug-06 Mon	3.25	3.27	3.21	3.24			26.3	26.3	###
2001-Aug-03 Fri	###	###	3.24	3.27			###	###	###
2001-Aug-02 Thu	###	###	3.28	###	3,386,487	###	###	###	0.0
2001-Aug-01 Wed	###	###	3.26	3.28	2,109,589	###	27.7	27.7	0.2
2001-Jul-31 Tue	3.28	###	3.27	###			76.8	76.8	0.0
2001-Jul-30 Mon	###	###	3.26	3.27			19.9	19.9	###
2001-Jul-27 Fri	###	3.4	###	###	6,553,420	###	20.2	20.2	0.0
2001-Jul-26 Thu	3.4	3.43	###	###			###	###	0.0
2001-Jul-25 Wed	3.45	3.47	3.42	3.44	2,359,240	8,127,581	###	###	0.2
2001-Jul-24 Tue	3.5	3.54	3.47	3.49			###	###	###
2001-Jul-23 Mon	3.5	3.55	3.49	3.53			###	###	0.3
2001-Jul-20 Fri	3.524	3.59	3.52	3.54	3,895,422	13,848,225	###	###	0.3
2001-Jul-19 Thu	3.44	3.54	3.44	3.54	3,769,228	###	90.5	90.5	0.3
2001-Jul-18 Wed	3.4	3.48	3.4	3.48			89.3	89.3	0.2
2001-Jul-17 Tue	3.29	3.43	3.29	3.41	3,469,577	11,657,778	###	###	###
2001-Jul-16 Mon	###	###	3.28	###			###	###	0.0
2001-Jul-13 Fri	###	###	###	###	561,772	0	76.5	76.5	0.0
2001-Jul-12 Thu	3.29	###	3.29	###	3,881,684	6,385,370	###	###	0.0
2001-Jul-11 Wed	3.29	###	3.28	###	7,731,348	###	68.6	68.6	0.0
2001-Jul-10 Tue	3.28	###	3.26	###			###	###	0.0
2001-Jul-09 Mon	###	###	3.26	3.28	3,997,788	###	31.1	31.1	0.2
2001-Jul-06 Fri	###	3.41	###	###	2,870,150	###	###	###	0.0
2001-Jul-05 Thu	###	3.4	###	3.4	4,101,171	###	72.9	72.9	0.2
2001-Jul-04 Wed	3.45	3.46	###	3.4	2,133,252	3,690,525	###	###	0.2
2001-Jul-03 Tue	###	3.5	###	3.47	4,979,278	###	76.8	76.8	0.2
2001-Jul-02 Mon	3.45	3.49	3.45	3.46	1,785,854	###	###	###	0.2
2001-Jun-29 Fri	3.4	3.5	###	3.5	7,276,472	12,733,826	###	###	0.3
2001-Jun-28 Thu	3.44	3.47	3.4	3.43	2,783,854	###	###	###	0.2
2001-Jun-27 Wed	###	3.47	###	3.46			###	###	0.2
2001-Jun-26 Tue	###	###	3.27	###			83.9	83.9	0.0
2001-Jun-25 Mon	###	###	3.27	###	1,352,675	2,211,623	72.8	72.8	0.0
2001-Jun-22 Fri	3.24	###	3.24	3.27			###	###	###
2001-Jun-21 Thu	3.22	3.24	###	3.24			###	###	###
2001-Jun-20 Wed	###	3.28	###	3.23			###	###	###
2001-Jun-19 Tue	###	3.44	###	3.41			###	###	###
2001-Jun-18 Mon	3.28	###	3.24	###	2,903,973	###	79.2	79.2	0.0
2001-Jun-15 Fri	3.25	3.28	3.21	3.27	2,694,587	###	72.1	72.1	###
2001-Jun-14 Thu	3.24	3.24	###	3.21			28.5	28.5	###
2001-Jun-13 Wed	###	###	3.24	3.25			20.4	20.4	0.2
2001-Jun-12 Tue	3.44	3.45	###	###			###	###	0.0
2001-Jun-11 Mon	3.45	3.45	3.45	3.45	0				###
2001-Jun-08 Fri	3.46	3.47	3.44	3.45			32.4	32.4	###
2001-Jun-07 Thu	3.47	3.48	3.43	3.48			72.5	72.5	0.2
2001-Jun-06 Wed	3.57	3.57	3.48	3.5			###	###	0.3
2001-Jun-05 Tue	3.55	###	3.52	3.58	2,745,974	###	###	###	0.3
2001-Jun-04 Mon	3.47	3.56	3.45	3.55			###	###	###
2001-Jun-01 Fri	3.55	3.56	###	###	3,580,185	6,372,729	###	###	0.0
2001-May-31 Thu	3.55	3.57	3.51	3.55	7,199,476	25,486,145	74.1	74.1	###
2001-May-30 Wed	3.51	3.57	3.49	3.56			84.4	84.4	0.3
2001-May-29 Tue	3.45	3.56	###	3.48	9,238,148	###	###	###	0.2
2001-May-28 Mon	3.43	3.47	###	###	6,166,442	10,698,776	19.2	19.2	0.0
2001-May-25 Fri	3.43	3.47	3.41	3.44	17,192,755	59,143,077	###	###	0.2
2001-May-24 Thu	3.43	3.43	3.4	3.43	2,882,349	9,843,221	71.8	71.8	0.2
2001-May-23 Wed	3.44	3.48	3.42	3.46	2,662,377	###	###	###	0.2
2001-May-22 Tue	3.48	3.52	3.42	3.49			###	###	###
2001-May-21 Mon	3.4	3.48	###	3.48			82.0	82.0	0.2
2001-May-18 Fri	3.5	3.55	3.4	3.41	7,590,089	26,375,559	###	###	###
2001-May-17 Thu	3.41	3.48	###	3.48	6,601,322	###	###	###	0.2
2001-May-16 Wed	3.28	###	3.25	###			###	###	0.0
2001-May-15 Tue	3.2	3.29	###	3.27			###	###	###
2001-May-14 Mon	###	3.26	###	3.25			88.2	88.2	0.2
2001-May-11 Fri	###	3.22	###	###			72.5	72.5	0.0
2001-May-10 Thu	3.2	3.22	###	###			27.7	27.7	0.0
2001-May-09 Wed	3.2	3.25	###	3.2			###	###	0.2
2001-May-08 Tue	3.24	3.27	###	3.23	4,197,640	6,863,141	36.9	36.9	###
2001-May-07 Mon	3.24	###	3.24	3.26	12,072,486	19,557,427	###	###	0.2
2001-May-04 Fri	###	3.21	###	3.2	8,976,486	###	87.7	87.7	0.2
2001-May-03 Thu	###	###	###	###	13,417,689	0	79.3	79.3	0.0
2001-May-02 Wed	3.2	3.28	###	###			17.7	17.7	0.0
2001-May-01 Tue	2.7	3.4	###	3.4			99.5	99.5	0.2
2001-Apr-30 Mon	2.71	2.73	###	###	4,323,470	###	28.8	28.8	0.0
2001-Apr-27 Fri	2.79	2.79	2.7	2.7	6,449,478	###	###	###	0.2
2001-Apr-26 Thu	2.78	2.83	2.76	2.82	6,051,940	16,915,172	79.5	79.5	###
2001-Apr-25 Wed	2.8	2.8	2.8	2.8	0				0.2
2001-Apr-24 Tue	2.85	2.85	2.76	2.8			###	###	0.2
2001-Apr-23 Mon	2.85	2.87	2.84	2.85	3,300,659	9,423,381	76.4	76.4	###
2001-Apr-20 Fri	2.78	2.86	2.76	2.84	8,567,325	24,074,183	###	###	0.2
2001-Apr-19 Thu	2.82	2.82	2.73	2.77			21.0	21.0	0.2
2001-Apr-18 Wed	2.77	2.82	2.72	2.77	6,146,041	###	66.6	66.6	0.2
2001-Apr-17 Tue	2.87	2.88	2.71	2.74			###	###	0.2
2001-Apr-16 Mon	2.73	2.73	2.73	2.73	0				###
2001-Apr-13 Fri	2.73	2.73	2.73	2.73	0				###
2001-Apr-12 Thu	###	2.73	2.57	2.73			###	###	###
2001-Apr-11 Wed	2.49	2.57	2.48	2.57	6,965,048	17,586,746	87.0	87.0	###
2001-Apr-10 Tue	2.47	2.48	2.46	2.46	8,944,943	###	###	###	0.2
2001-Apr-09 Mon	2.5	2.5	2.443	2.443	2,894,070	###	###	###	0.2
2001-Apr-06 Fri	2.45	2.53	2.45	2.48			###	###	0.2
2001-Apr-05 Thu	2.46	2.47	2.42	2.44			24.1	24.1	0.2
2001-Apr-04 Wed	2.42	2.46	2.4	2.44			78.1	78.1	0.2
2001-Apr-03 Tue	2.46	2.46	2.42	2.43			###	###	###
2001-Apr-02 Mon	2.45	2.47	2.43	2.45			68.2	68.2	0.2
2001-Mar-30 Fri	2.45	2.49	2.43	2.43			###	###	###
2001-Mar-29 Thu	2.4	2.45	###	2.43	21,190,475	###	###	###	###
2001-Mar-28 Wed	2.8	2.8	2.46	2.48			###	###	0.2
2001-Mar-27 Tue	2.85	2.85	###	2.77	7,748,271	11,041,286	###	###	0.2
2001-Mar-26 Mon	###	###	2.8	2.8	7,508,720	###	###	###	0.2
2001-Mar-23 Fri	###	###	2.89	###			77.0	77.0	0.0
2001-Mar-22 Thu	###	###	2.88	2.89	3,283,289	###	###	###	###
2001-Mar-21 Wed	2.875	###	2.86	###			80.0	80.0	0.0
2001-Mar-20 Tue	###	###	2.889	2.889	3,530,746	###	###	###	###
2001-Mar-19 Mon	###	###	2.88	###	6,627,972	9,544,279	###	###	0.0
2001-Mar-16 Fri	###	###	###	###			29.6	29.6	0.0
2001-Mar-15 Thu	###	###	###	###			32.4	32.4	0.0
2001-Mar-14 Wed	###	###	###	###	2,962,022	0	###	###	0.0
2001-Mar-13 Tue	###	###	###	3.027			###	###	###
2001-Mar-12 Mon	###	###	###	###	2,248,882	0	###	###	0.0
2001-Mar-09 Fri	###	###	###	###			32.3	32.3	0.0
2001-Mar-08 Thu	###	###	###	###	13,074,584	0	###	###	0.0
2001-Mar-07 Wed	3.27	3.27	###	###			###	###	0.0
2001-Mar-06 Tue	3.25	###	3.25	3.27			76.5	76.5	###
2001-Mar-05 Mon	###	3.22	###	3.21	4,682,886	7,539,446	89.1	89.1	###
2001-Mar-02 Fri	###	###	###	###	6,911,428	0	78.7	78.7	0.0
2001-Mar-01 Thu	###	###	###	###	7,831,921	0	29.2	29.2	0.0
2001-Feb-28 Wed	###	###	###	###			###	###	0.0
2001-Feb-27 Tue	###	###	###	###	7,300,670	0	###	###	0.0
2001-Feb-26 Mon	3.24	3.24	###	###			8.7	8.7	0.0
2001-Feb-23 Fri	###	###	###	3.25			14.4	14.4	0.2
2001-Feb-22 Thu	3.45	3.53	3.4	3.42			29.2	29.2	0.2
2001-Feb-21 Wed	3.47	3.47	3.4	3.44	8,938,759	###	31.7	31.7	0.2
2001-Feb-20 Tue	3.49	3.52	3.46	3.46	6,676,786	23,301,983	###	###	0.2
2001-Feb-19 Mon	3.53	3.53	3.48	3.49			###	###	###
2001-Feb-16 Fri	###	###	3.47	3.53	7,102,475	###	18.9	18.9	0.3
2001-Feb-15 Thu	3.7	3.7	3.54	3.54			###	###	0.3
2001-Feb-14 Wed	3.72	3.75	###	3.7	2,634,228	4,939,177	###	###	0.3
2001-Feb-13 Tue	3.74	3.74	###	3.72			###	###	0.3
2001-Feb-12 Mon	3.7	3.73	###	3.73			76.9	76.9	###
2001-Feb-09 Fri	3.75	3.75	###	###	6,749,145	12,654,646	23.4	23.4	0.0
2001-Feb-08 Thu	###	3.72	3.58	3.72			89.5	89.5	0.3
2001-Feb-07 Wed	###	###	###	###	4,616,871	0	###	###	0.0
2001-Feb-06 Tue	3.75	3.75	###	###	6,004,557	11,258,544	###	###	0.0
2001-Feb-05 Mon	3.76	3.76	3.72	3.74	1,520,984	5,688,480	###	###	0.3
2001-Feb-02 Fri	3.85	3.86	3.76	3.76	4,403,745	###	###	###	0.3
2001-Feb-01 Thu	3.883	3.89	3.83	3.87	4,871,381	###	###	###	###
2001-Jan-31 Wed	###	###	3.89	###	2,891,754	###	28.5	28.5	0.0
2001-Jan-30 Tue	###	###	###	###	3,468,242	0	74.9	74.9	0.0
2001-Jan-29 Mon	3.82	###	3.82	###	5,898,759	11,266,629	88.8	88.8	0.0
2001-Jan-25 Thu	3.78	3.824	3.76	3.824			77.4	77.4	###
2001-Jan-24 Wed	3.73	3.8	3.73	3.777			77.7	77.7	###
2001-Jan-23 Tue	3.75	3.76	3.7	3.73			30.0	30.0	###
2001-Jan-22 Mon	3.75	3.77	3.75	3.75			###	###	0.3
2001-Jan-19 Fri	3.76	3.78	3.75	3.75	3,784,157	14,247,351	###	###	0.3
2001-Jan-18 Thu	3.75	3.78	3.72	3.76	2,119,628	###	62.9	62.9	0.3
2001-Jan-17 Wed	3.75	3.77	3.74	3.77			###	###	###
2001-Jan-16 Tue	3.772	3.772	3.74	3.76	1,373,822	5,160,075	###	###	0.3
2001-Jan-15 Mon	3.75	3.78	3.75	3.78			###	###	0.3
2001-Jan-12 Fri	3.7	3.74	###	3.74			###	###	0.3
2001-Jan-11 Thu	3.75	3.76	3.7	3.72	3,399,458	12,679,978	30.2	30.2	0.3
2001-Jan-10 Wed	3.71	3.79	3.71	3.79			86.1	86.1	###
2001-Jan-09 Tue	3.72	3.77	3.71	3.74	4,067,521	15,212,528	###	###	0.3
2001-Jan-08 Mon	###	3.72	###	3.71			85.1	85.1	###
2001-Jan-05 Fri	###	3.71	###	3.7	2,897,686	###	84.9	84.9	0.3
2001-Jan-04 Thu	3.58	###	3.58	###	1,172,458	###	83.0	83.0	0.0
2001-Jan-03 Wed	3.57	3.59	3.54	3.58			78.0	78.0	0.3
2001-Jan-02 Tue	3.58	###	3.56	3.59			73.4	73.4	###
2001-Jan-01 Mon	###	###	3.54	3.548			14.4	14.4	###
2000-Dec-29 Fri	###	###	3.54	3.548			14.4	14.4	###
2000-Dec-28 Thu	3.52	###	3.52	3.59			86.4	86.4	###
2000-Dec-27 Wed	3.49	3.54	3.48	3.51	847,859	2,975,985	71.2	71.2	###
2000-Dec-26 Tue	3.5	3.51	3.45	3.46			###	###	0.2
2000-Dec-25 Mon	3.5	3.51	3.45	3.46			###	###	0.2
2000-Dec-22 Fri	3.5	3.51	3.45	3.46			###	###	0.2
2000-Dec-21 Thu	3.55	3.56	3.47	3.48	4,599,220	16,166,258	25.1	25.1	0.2
2000-Dec-20 Wed	3.58	###	3.56	3.57	1,276,583	###	40.3	40.3	0.3
2000-Dec-19 Tue	3.55	###	3.55	3.58			78.0	78.0	0.3
2000-Dec-18 Mon	3.55	3.58	3.54	3.55	1,477,427	5,259,640	74.6	74.6	###
2000-Dec-15 Fri	###	###	3.58	3.58			###	###	0.3
2000-Dec-14 Thu	###	###	###	###	3,813,054	0	###	###	0.0
2000-Dec-13 Wed	3.78	3.8	###	3.7	5,059,629	###	17.1	17.1	0.3
2000-Dec-12 Tue	3.77	3.81	3.75	3.78			75.5	75.5	0.3
2000-Dec-11 Mon	3.75	3.79	3.7	3.76	2,648,555	###	71.3	71.3	0.3
2000-Dec-08 Fri	###	3.74	###	3.71			73.7	73.7	###
2000-Dec-07 Thu	3.57	###	3.57	###	4,488,921	8,012,723	88.1	88.1	0.0
2000-Dec-06 Wed	###	###	3.57	3.588	6,805,450	12,147,728	###	###	###
2000-Dec-05 Tue	3.53	3.58	3.52	3.56	2,810,351	9,976,746	###	###	0.3
2000-Dec-04 Mon	3.458	3.55	3.458	3.5			81.5	81.5	0.3
2000-Dec-01 Fri	3.47	3.5	3.46	3.48	3,530,074	12,284,657	69.4	69.4	0.2
2000-Nov-30 Thu	3.46	3.52	3.46	3.49			77.6	77.6	###
2000-Nov-29 Wed	3.54	3.55	3.42	3.45	5,810,875	###	16.6	16.6	###
2000-Nov-28 Tue	3.53	3.57	3.5	3.55			78.3	78.3	###
2000-Nov-27 Mon	3.55	###	3.5	3.52	4,513,944	###	33.5	33.5	###
2000-Nov-24 Fri	3.5	3.56	3.5	3.52	10,252,742	36,192,179	###	###	###
2000-Nov-23 Thu	###	3.49	###	3.49	6,615,679	11,544,359	92.9	92.9	###
2000-Nov-22 Wed	###	###	###	###	3,398,475	0	72.3	72.3	0.0
2000-Nov-21 Tue	###	###	###	###	4,132,243	0	18.6	18.6	0.0
2000-Nov-20 Mon	###	###	3.27	###			###	###	0.0
2000-Nov-17 Fri	###	3.4	###	###			74.4	74.4	0.0
2000-Nov-16 Thu	3.49	3.54	3.27	###			6.2	6.2	0.0
2000-Nov-15 Wed	3.55	3.56	3.45	3.5	3,855,873	###	20.6	20.6	0.3
2000-Nov-13 Mon	3.55	###	3.55	###			###	###	0.0
2000-Nov-10 Fri	3.48	3.55	3.48	3.55			83.8	83.8	###
2000-Nov-09 Thu	3.441	3.55	3.42	3.48			###	###	0.2
2000-Nov-08 Wed	###	###	3.86	3.88			21.1	21.1	0.3
2000-Nov-07 Tue	###	###	3.88	###			63.3	63.3	0.0
2000-Nov-06 Mon	###	###	3.87	3.89	6,911,789	###	28.7	28.7	0.3
2000-Nov-03 Fri	3.88	###	3.88	###	4,243,528	8,232,444	73.6	73.6	0.0
2000-Nov-02 Thu	3.85	3.88	3.78	3.88	3,444,351	###	71.1	71.1	0.3
2000-Nov-01 Wed	###	###	3.81	3.83			19.6	19.6	###
2000-Oct-31 Tue	###	###	3.88	3.88	3,897,452	7,561,056	36.4	36.4	0.3
2000-Oct-30 Mon	3.85	3.87	3.77	3.83			36.2	36.2	###
2000-Oct-27 Fri	3.72	3.8	3.72	3.8			###	###	###
2000-Oct-26 Thu	3.7	3.72	###	###	7,150,987	###	###	###	0.0
2000-Oct-25 Wed	3.74	3.74	###	###	6,879,821	###	23.0	23.0	0.0
2000-Oct-24 Tue	###	3.72	###	3.7	7,318,755	13,612,884	###	###	0.3
2000-Oct-23 Mon	###	3.7	###	###	10,508,957	19,441,570	###	###	0.0
2000-Oct-20 Fri	3.56	###	3.53	###			###	###	0.0
2000-Oct-19 Thu	3.45	3.5	3.45	3.49	7,654,786	26,600,381	81.4	81.4	###
2000-Oct-18 Wed	3.46	3.47	3.44	3.45	7,401,320	###	34.3	34.3	###
2000-Oct-17 Tue	3.5	3.5	3.45	3.46	7,882,828	27,392,827	29.5	29.5	0.2
2000-Oct-16 Mon	3.5	3.5	3.44	3.49	6,818,242	###	###	###	###
2000-Oct-13 Fri	3.46	3.47	3.42	3.44	4,764,375	16,413,271	###	###	0.2
2000-Oct-12 Thu	3.52	3.54	3.47	3.5	12,441,441	43,607,250	###	###	0.3
2000-Oct-11 Wed	3.54	3.54	3.49	3.5	3,303,548	11,611,971	27.4	27.4	0.3
2000-Oct-10 Tue	3.58	###	3.54	3.54			28.7	28.7	0.3
2000-Oct-09 Mon	3.55	###	3.54	3.56			70.8	70.8	0.3
2000-Oct-06 Fri	3.5	3.55	3.5	3.54	1,679,971	###	71.4	71.4	0.3
2000-Oct-05 Thu	3.49	3.51	3.45	3.47	4,519,258	###	###	###	0.2
2000-Oct-04 Wed	3.55	3.55	3.42	3.43			###	###	0.2
2000-Oct-03 Tue	3.49	###	3.48	3.53			###	###	0.3
2000-Oct-02 Mon	3.51	3.56	3.5	3.54	2,424,687	8,559,145	###	###	0.3
2000-Sep-29 Fri	###	###	3.55	3.557	4,542,053	8,062,144	14.2	14.2	0.3
2000-Sep-28 Thu	###	###	3.59	###	2,442,148	4,383,655	###	###	0.0
2000-Sep-27 Wed	###	3.71	3.59	###	2,738,320	###	###	###	0.0
2000-Sep-26 Tue	3.5	###	3.5	###	2,324,542	4,067,948	###	###	0.0
2000-Sep-25 Mon	3.42	3.5	3.42	3.45	2,192,456	###	72.5	72.5	###
2000-Sep-22 Fri	3.43	3.43	###	###			###	###	0.0
2000-Sep-21 Thu	3.47	3.48	3.43	3.44	2,399,842	8,291,454	###	###	0.2
2000-Sep-20 Wed	3.45	3.51	3.44	3.48	2,292,045	7,964,856	69.4	69.4	0.2
2000-Sep-19 Tue	3.51	3.52	3.45	3.46	3,692,870	12,869,651	###	###	0.2
2000-Sep-18 Mon	###	###	3.53	3.56	2,823,723	4,983,871	###	###	0.3
2000-Sep-15 Fri	3.7	3.7	3.57	3.58			11.6	11.6	0.3
2000-Sep-14 Thu	3.76	3.82	###	###			17.6	17.6	0.0
2000-Sep-13 Wed	###	3.73	###	3.73			###	###	###
2000-Sep-12 Tue	###	###	3.56	3.58	2,967,624	5,282,370	###	###	0.3
2000-Sep-11 Mon	3.657	3.7	###	###	2,395,358	###	###	###	0.0
2000-Sep-08 Fri	###	###	3.58	###			72.6	72.6	0.0
2000-Sep-07 Thu	3.59	###	3.54	###	8,470,172	###	###	###	0.0
2000-Sep-06 Wed	###	###	3.59	###			###	###	0.0
2000-Sep-05 Tue	3.73	3.73	###	###			###	###	0.0
2000-Sep-04 Mon	3.85	3.86	###	###			###	###	0.0
2000-Sep-01 Fri	###	###	3.85	3.85			###	###	0.3
2000-Aug-31 Thu	###	###	###	###	3,787,640	0	23.1	23.1	0.0
2000-Aug-30 Wed	###	###	###	###			###	###	0.0
2000-Aug-29 Tue	###	###	###	###	2,753,328	0	76.9	76.9	0.0
2000-Aug-28 Mon	4	###	4	4	1,599,384	###	74.7	74.7	0.3
2000-Aug-25 Fri	###	###	###	###			###	###	0.0
2000-Aug-24 Thu	###	###	4	###			###	###	0.0
2000-Aug-23 Wed	###	###	###	###			76.3	76.3	0.0
2000-Aug-22 Tue	###	###	###	###			###	###	0.0
2000-Aug-21 Mon	###	4.25	###	###			###	###	0.0
2000-Aug-18 Fri	###	###	###	###			###	###	0.0
2000-Aug-17 Thu	3.83	###	3.78	###			###	###	0.0
2000-Aug-16 Wed	###	###	3.82	3.82	6,268,159	11,972,183	###	###	0.3
2000-Aug-15 Tue	3.84	3.87	3.84	3.85	2,997,786	###	74.9	74.9	0.3
2000-Aug-14 Mon	3.859	###	3.8	3.83	9,340,226	17,746,429	35.3	35.3	###
2000-Aug-11 Fri	3.82	###	3.81	3.822	11,261,257	###	66.2	66.2	0.3
2000-Aug-10 Thu	3.83	3.84	3.79	3.81	3,735,756	###	30.1	30.1	0.3
2000-Aug-09 Wed	3.78	3.86	3.77	3.82	3,190,481	12,171,685	###	###	0.3
2000-Aug-08 Tue	3.78	3.84	3.75	3.78			72.3	72.3	0.3
2000-Aug-07 Mon	###	###	3.79	3.79			9.9	9.9	###
2000-Aug-04 Fri	4	###	###	###			###	###	0.0
2000-Aug-03 Thu	###	###	###	###	5,366,526	0	###	###	0.0
2000-Aug-02 Wed	###	###	###	###	5,766,927	0	86.4	86.4	0.0
2000-Aug-01 Tue	###	###	###	###			70.6	70.6	0.0
2000-Jul-31 Mon	3.89	###	3.89	###			###	###	0.0
2000-Jul-28 Fri	###	###	3.83	3.89	8,236,670	15,773,223	38.3	38.3	0.3
2000-Jul-27 Thu	3.81	###	3.81	###	7,113,020	###	87.3	87.3	0.0
2000-Jul-26 Wed	3.74	3.81	3.73	3.79			80.2	80.2	###
2000-Jul-25 Tue	3.7	3.74	3.7	3.73			75.5	75.5	###
2000-Jul-24 Mon	###	3.73	###	3.73			87.9	87.9	###
2000-Jul-21 Fri	3.59	###	3.59	###			###	###	0.0
2000-Jul-20 Thu	###	###	3.56	3.59	3,428,878	###	###	###	###
2000-Jul-19 Wed	###	###	###	###	4,675,746	0	32.0	32.0	0.0
2000-Jul-18 Tue	###	###	###	###			###	###	0.0
2000-Jul-17 Mon	3.73	3.74	###	3.7	4,220,558	7,892,443	###	###	0.3
2000-Jul-14 Fri	###	###	###	3.672	4,344,056	0	34.3	34.3	0.3
2000-Jul-13 Thu	3.7	3.76	###	###			###	###	0.0
2000-Jul-12 Wed	###	3.74	###	3.71			###	###	###
2000-Jul-11 Tue	3.58	###	3.55	###	4,922,274	###	80.7	80.7	0.0
2000-Jul-10 Mon	3.59	###	3.56	3.57			34.8	34.8	0.3
2000-Jul-07 Fri	3.56	3.57	3.52	3.57	2,580,881	9,149,223	###	###	0.3
2000-Jul-06 Thu	3.57	3.57	3.52	3.52			###	###	###
2000-Jul-05 Wed	3.48	3.56	3.48	3.56	4,968,280	17,488,345	70.8	70.8	0.3
2000-Jul-04 Tue	3.46	3.49	3.4	3.481			###	###	0.2
2000-Jul-03 Mon	###	3.47	###	3.46	2,531,058	4,391,385	###	###	0.2
2000-Jun-30 Fri	###	###	3.28	###	7,818,958	###	###	###	0.0
2000-Jun-29 Thu	3.45	3.46	3.27	###	7,285,044	24,514,173	7.6	7.6	0.0
2000-Jun-28 Wed	3.41	3.45	3.4	3.44			64.3	64.3	0.2
2000-Jun-27 Tue	###	3.4	###	3.4	11,575,054	###	###	###	0.2
2000-Jun-26 Mon	3.26	###	3.26	###	10,310,223	###	###	###	0.0
2000-Jun-23 Fri	###	###	###	###	9,234,627	0	###	###	0.0
2000-Jun-22 Thu	###	###	###	###	3,585,551	0	###	###	0.0
2000-Jun-21 Wed	###	3.2	###	###			###	###	0.0
2000-Jun-20 Tue	3.23	3.23	###	###	6,895,156	11,135,676	23.7	23.7	0.0
2000-Jun-19 Mon	3.28	3.28	3.2	3.27			###	###	###
2000-Jun-16 Fri	###	###	###	###			###	###	0.0
2000-Jun-15 Thu	###	###	3.26	###	1,028,155	###	35.1	35.1	0.0
2000-Jun-14 Wed	###	3.4	3.29	###			21.2	21.2	0.0
2000-Jun-13 Tue	3.45	3.47	###	###			###	###	0.0
2000-Jun-12 Mon	3.46	3.46	3.46	3.46	0				0.2
2000-Jun-08 Thu	3.45	3.53	3.45	3.53			81.6	81.6	0.3
2000-Jun-07 Wed	3.47	3.47	3.42	3.45			37.3	37.3	###
2000-Jun-06 Tue	3.44	3.48	3.42	3.45	1,565,488	###	72.7	72.7	###
2000-Jun-05 Mon	3.457	3.47	3.4	3.44			37.1	37.1	0.2
2000-Jun-02 Fri	###	3.42	###	3.41	5,581,627	9,544,582	###	###	###
2000-Jun-01 Thu	3.26	###	3.26	###			79.4	79.4	0.0
2000-May-31 Wed	3.27	3.28	3.24	3.24	7,076,687	###	###	###	###
2000-May-30 Tue	###	3.24	###	3.24	1,326,152	###	77.2	77.2	###
2000-May-29 Mon	3.21	3.23	###	3.2	12,099,353	19,540,455	###	###	0.2
2000-May-26 Fri	###	3.21	###	3.2			###	###	0.2
2000-May-25 Thu	###	3.2	###	3.2	2,247,153	3,595,444	###	###	0.2
2000-May-24 Wed	3.28	3.28	###	###			###	###	0.0
2000-May-23 Tue	3.2	3.29	3.2	3.27	2,477,540	###	###	###	###
2000-May-22 Mon	###	###	###	###	4,557,447	0	###	###	0.0
2000-May-19 Fri	###	###	###	###			###	###	0.0
2000-May-18 Thu	###	###	###	###	3,134,044	0	26.1	26.1	0.0
2000-May-17 Wed	###	3.2	###	###			###	###	0.0
2000-May-16 Tue	###	###	###	###	6,374,750	0	34.8	34.8	0.0
2000-May-15 Mon	3.2	3.21	###	###	3,111,924	###	###	###	0.0
2000-May-12 Fri	3.21	3.25	###	###	8,241,189	###	###	###	0.0
2000-May-11 Thu	3.22	3.22	###	###	5,527,525	###	###	###	0.0
2000-May-10 Wed	###	###	###	3.22	6,727,988	0	15.5	15.5	0.2
2000-May-09 Tue	3.45	3.47	###	###			26.2	26.2	0.0
2000-May-08 Mon	3.53	3.53	3.43	3.46			24.4	24.4	0.2
2000-May-05 Fri	3.43	3.5	3.42	3.5	3,361,222	11,629,828	71.8	71.8	0.3
2000-May-04 Thu	3.44	3.45	3.4	3.41	2,349,942	8,048,551	34.2	34.2	###
2000-May-03 Wed	3.47	3.47	3.42	3.45	1,563,284	###	###	###	###
2000-May-02 Tue	3.49	3.49	3.45	3.47			###	###	0.2
2000-May-01 Mon	###	###	3.44	3.49	2,239,879	###	27.8	27.8	###
2000-Apr-28 Fri	3.52	###	3.52	###			###	###	0.0
2000-Apr-27 Thu	3.5	3.54	3.48	3.52			###	###	###
2000-Apr-26 Wed	3.54	3.54	3.48	3.52	1,304,029	4,577,141	44.1	44.1	###
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	3.54	3.54	3.45	3.5			27.1	27.1	0.3
2000-Apr-19 Wed	3.582	3.582	3.47	3.54	3,403,280	###	44.9	44.9	0.3
2000-Apr-18 Tue	3.5	3.51	3.43	3.47	1,885,640	6,543,170	42.2	42.2	0.2
2000-Apr-17 Mon	###	3.49	###	3.47			###	###	0.2
2000-Apr-14 Fri	3.55	3.55	3.5	3.524	1,169,073	4,120,982	24.0	24.0	###
2000-Apr-13 Thu	3.5	3.52	3.47	3.5			###	###	0.3
2000-Apr-12 Wed	3.5	3.59	3.48	3.52			###	###	###
2000-Apr-11 Tue	###	3.54	3.42	3.47	2,754,327	9,585,057	###	###	0.2
2000-Apr-07 Fri	3.57	3.58	3.54	3.57			66.3	66.3	0.3
2000-Apr-06 Thu	3.56	3.58	3.54	3.55	3,747,954	###	30.1	30.1	###
2000-Apr-05 Wed	3.55	3.57	3.53	3.55			77.6	77.6	###
2000-Apr-04 Tue	3.55	###	3.53	3.55	3,197,382	5,643,379	###	###	###
2000-Apr-03 Mon	3.52	3.53	3.47	3.5	2,247,159	7,865,056	###	###	0.3
2000-Mar-31 Fri	3.57	3.57	3.44	3.44	3,589,442	###	###	###	0.2
2000-Mar-30 Thu	###	###	###	###	964,884	0	22.9	22.9	0.0
2000-Mar-29 Wed	###	###	3.57	3.58			###	###	0.3
2000-Mar-28 Tue	###	###	###	###			###	###	0.0
2000-Mar-24 Fri	3.7	3.7	3.54	###			22.4	22.4	0.0
2000-Mar-23 Thu	###	###	###	###			###	###	0.0
2000-Mar-22 Wed	3.944	###	###	###			###	###	0.0
2000-Mar-21 Tue	###	###	3.86	3.924	3,245,027	###	74.1	74.1	###
2000-Mar-20 Mon	###	###	3.89	###	2,181,472	###	###	###	0.0
2000-Mar-17 Fri	###	###	###	###			###	###	0.0
2000-Mar-16 Thu	###	###	3.81	3.86	5,419,942	10,324,989	30.4	30.4	0.3
2000-Mar-15 Wed	3.7	###	3.7	###			93.9	93.9	0.0
2000-Mar-14 Tue	3.49	###	3.48	3.55	3,586,682	6,240,826	###	###	###
2000-Mar-13 Mon	3.54	3.54	3.45	3.49			28.9	28.9	###
2000-Mar-10 Fri	3.5	3.55	3.47	3.54			###	###	0.3
2000-Mar-09 Thu	3.45	3.47	3.44	3.47			###	###	0.2
2000-Mar-08 Wed	3.42	3.43	###	3.41	3,471,552	###	37.0	37.0	###
2000-Mar-07 Tue	3.42	3.47	3.41	3.46	2,125,552	###	73.5	73.5	0.2
2000-Mar-06 Mon	3.48	3.48	3.4	3.42			###	###	0.2
2000-Mar-03 Fri	3.459	3.48	3.43	3.44	3,545,920	12,251,153	###	###	0.2
2000-Mar-02 Thu	3.48	3.48	###	3.4			###	###	0.2
2000-Mar-01 Wed	3.57	3.57	3.44	3.47	4,301,476	15,076,673	18.6	18.6	0.2
2000-Feb-29 Tue	###	###	3.55	3.56			###	###	0.3
2000-Feb-28 Mon	###	###	3.56	3.58			34.5	34.5	0.3
2000-Feb-25 Fri	3.55	###	3.52	3.646	22,858,082	40,230,224	85.5	85.5	###
2000-Feb-24 Thu	###	###	3.53	3.56			###	###	0.3
2000-Feb-23 Wed	3.74	3.78	###	###	4,948,956	9,353,526	###	###	0.0
2000-Feb-22 Tue	3.85	3.88	3.72	3.74	2,737,326	###	23.1	23.1	0.3
2000-Feb-21 Mon	3.7	3.87	###	###			87.7	87.7	0.0
2000-Feb-18 Fri	3.75	3.8	###	3.71	4,586,758	8,714,840	###	###	###
2000-Feb-17 Thu	3.8	###	3.7	3.73	3,203,180	5,925,883	24.6	24.6	###
2000-Feb-16 Wed	3.75	3.8	3.73	3.77			###	###	###
2000-Feb-15 Tue	###	3.72	###	3.71	3,085,472	5,738,977	72.4	72.4	###
2000-Feb-14 Mon	###	###	###	###	2,470,527	0	34.9	34.9	0.0
2000-Feb-11 Fri	###	###	###	###			31.8	31.8	0.0
2000-Feb-10 Thu	3.76	3.78	3.7	3.725			31.8	31.8	###
2000-Feb-09 Wed	3.8	3.83	3.74	3.75	2,163,273	8,187,988	27.4	27.4	0.3
2000-Feb-08 Tue	###	3.78	###	3.78			88.6	88.6	0.3
2000-Feb-07 Mon	3.78	3.78	###	3.7	1,449,022	2,738,651	21.8	21.8	0.3
2000-Feb-04 Fri	3.79	3.79	3.71	3.74			28.9	28.9	0.3
2000-Feb-03 Thu	3.82	3.87	3.73	3.79			38.8	38.8	###
2000-Feb-02 Wed	3.88	###	3.82	3.82	2,688,726	###	###	###	0.3
2000-Feb-01 Tue	3.85	3.87	3.81	3.84	2,063,350	###	###	###	0.3
2000-Jan-31 Mon	3.84	3.87	3.79	3.83	1,978,645	###	34.3	34.3	###
2000-Jan-28 Fri	###	###	3.85	3.878	1,427,628	2,748,183	###	###	0.3
2000-Jan-27 Thu	3.88	###	3.83	###			69.6	69.6	0.0
2000-Jan-25 Tue	###	###	3.84	###			36.0	36.0	0.0
2000-Jan-24 Mon	###	###	###	###	2,289,127	0	27.4	27.4	0.0
2000-Jan-21 Fri	4.041	###	###	###			68.7	68.7	0.0
2000-Jan-20 Thu	###	###	###	###	7,020,843	0	###	###	0.0
2000-Jan-19 Wed	3.87	###	3.87	###			###	###	0.0
2000-Jan-18 Tue	3.82	3.87	3.82	3.85	3,383,583	13,009,876	###	###	0.3
2000-Jan-17 Mon	3.87	3.87	3.8	3.81			###	###	0.3
2000-Jan-14 Fri	3.89	3.89	3.82	###			29.9	29.9	0.0
2000-Jan-13 Thu	###	###	3.83	3.86	4,361,277	8,351,845	32.5	32.5	0.3
2000-Jan-12 Wed	###	###	3.82	3.85	2,901,953	###	###	###	0.3
2000-Jan-11 Tue	###	###	3.88	3.943			42.9	42.9	###
2000-Jan-10 Mon	###	###	3.88	###	4,273,772	###	###	###	0.0
2000-Jan-07 Fri	###	###	3.82	3.86			37.3	37.3	0.3
2000-Jan-06 Thu	3.85	###	3.81	3.84	5,659,347	10,781,056	39.2	39.2	0.3
2000-Jan-05 Wed	3.75	3.78	3.7	3.76	3,091,973	11,563,979	79.1	79.1	0.3
2000-Jan-04 Tue	###	3.87	3.79	3.79			###	###	###
1999-Dec-31 Fri	3.88	3.89	3.8	3.8	1,652,122	###	13.0	13.0	###
1999-Dec-30 Thu	3.88	3.89	3.8	3.8	1,652,122	###	13.0	13.0	###
1999-Dec-29 Wed	###	3.87	3.76	3.82			###	###	0.3
1999-Dec-28 Tue	3.7	3.76	###	3.76	1,977,257	3,717,243	81.7	81.7	0.3
1999-Dec-27 Mon	3.7	3.76	###	3.76	1,977,257	3,717,243	81.7	81.7	0.3
1999-Dec-24 Fri	3.7	3.76	###	3.76	1,977,257	3,717,243	81.7	81.7	0.3
1999-Dec-23 Thu	3.71	3.73	###	###			###	###	0.0
1999-Dec-22 Wed	###	3.75	###	###	10,548,681	19,778,776	###	###	0.0
1999-Dec-21 Tue	###	###	3.49	3.57			###	###	0.3
1999-Dec-20 Mon	3.82	3.86	###	3.73			###	###	###
1999-Dec-17 Fri	###	###	3.83	3.84	4,854,282	9,295,950	16.5	16.5	0.3
1999-Dec-16 Thu	###	###	###	###	3,142,856	0	###	###	0.0
1999-Dec-15 Wed	###	4	3.89	3.89			21.8	21.8	0.3
1999-Dec-14 Tue	4	4	###	###	7,031,859	###	###	###	0.0
1999-Dec-13 Mon	###	4	###	4			79.3	79.3	0.3
1999-Dec-10 Fri	4	###	3.87	3.89	12,886,586	24,935,543	###	###	0.3
1999-Dec-09 Thu	3.88	###	3.87	###	13,008,646	###	###	###	0.0
1999-Dec-08 Wed	3.87	3.87	###	3.78	23,816,171	###	###	###	0.3
1999-Dec-07 Tue	4	###	3.8	3.88			16.4	16.4	0.3
1999-Dec-06 Mon	4.2	4.2	4	4	12,957,056	53,123,929	12.9	12.9	0.3
1999-Dec-03 Fri	###	4.2	###	###			###	###	0.0
1999-Dec-02 Thu	4.26	4.27	###	4.21			23.6	23.6	###
1999-Dec-01 Wed	###	4.23	###	###	9,101,827	###	###	###	0.0
1999-Nov-30 Tue	4.2	4.22	###	###	32,925,445	69,472,688	29.2	29.2	0.0
1999-Nov-29 Mon	4.475	4.475	###	###	22,723,084	###	###	###	0.0
1999-Nov-26 Fri	4.85	4.89	4.76	4.87			###	###	0.3
1999-Nov-25 Thu	4.86	4.88	4.75	4.83			32.7	32.7	0.3
1999-Nov-24 Wed	###	###	4.85	4.85	1,628,453	###	20.9	20.9	###
1999-Nov-23 Tue	###	###	4.927	4.927	3,439,082	8,472,178	13.6	13.6	###
1999-Nov-22 Mon	###	###	###	###	2,651,370	0	###	###	0.0
1999-Nov-19 Fri	###	###	###	###	2,450,423	0	81.7	81.7	0.0
1999-Nov-18 Thu	###	###	###	###			26.0	26.0	0.0
1999-Nov-17 Wed	###	###	###	###	5,038,442	0	27.9	27.9	0.0
1999-Nov-16 Tue	5	###	###	###	1,726,973	0	74.4	74.4	0.0
1999-Nov-15 Mon	###	###	###	###			18.8	18.8	0.0
1999-Nov-12 Fri	###	###	###	5.087			67.1	67.1	###
1999-Nov-11 Thu	###	###	###	###	3,163,970	0	###	###	0.0
1999-Nov-10 Wed	5.021	###	5	5.054	1,922,428	4,806,070	###	###	###
1999-Nov-09 Tue	5	###	5	###	5,026,222	12,565,555	84.5	84.5	0.0
1999-Nov-08 Mon	4.942	###	###	4.981	2,805,120	0	81.1	81.1	0.4
1999-Nov-05 Fri	###	###	4.85	4.89	1,566,250	3,798,156	###	###	###
1999-Nov-04 Thu	###	###	4.87	###	6,476,344	###	###	###	0.0
1999-Nov-03 Wed	###	###	4.83	4.859			###	###	0.3
1999-Nov-02 Tue	###	###	4.89	###			###	###	0.0
1999-Nov-01 Mon	5	5	4.86	###			29.1	29.1	0.0
1999-Oct-29 Fri	###	###	###	###	2,770,359	0	###	###	0.0
1999-Oct-28 Thu	###	###	4.86	###			###	###	0.0
1999-Oct-27 Wed	4.75	###	4.75	4.872			###	###	0.3
1999-Oct-26 Tue	###	###	###	5	5,028,771	0	73.2	73.2	0.4
1999-Oct-25 Mon	5	5	###	5	1,760,856	4,402,140	###	###	0.4