(RDF) REDFLEX HOLDINGS LIMITED Daily Prices Page 18

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 Mon 24-Apr-29 11:39:04 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

(RDF) REDFLEX HOLDINGS LIMITED Daily Prices Page 18...

TOC Company Info for RDF Limits

Company Details for (RDF) REDFLEX HOLDINGS LIMITED

Listing Code	RDF
Listing Name	REDFLEX HOLDINGS LIMITED
GICS Sector	Technology Hardware & Equipment
ISIN Name	REDFLEX HOLDINGS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000RDF0

Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for RDF .. Tuesday 8th June 2021

RDF 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	###	1	0.0
MAX	4.8	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RDF Bottom

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

End of day Prices (full format),

300 Days for (RDF) REDFLEX HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2001-Jan-25 Thu	###	###	###	###			###	###	0.0
2001-Jan-24 Wed	###	###	###	###			27.7	27.7	0.0
2001-Jan-23 Tue	###	###	###	###			###	###	0.0
2001-Jan-22 Mon	###	###	###	###			74.1	74.1	0.0
2001-Jan-19 Fri	###	1.7	###	1.7	11,953	###	###	###	###
2001-Jan-18 Thu	###	###	###	###			71.4	71.4	0.0
2001-Jan-17 Wed	###	###	###	###			84.5	84.5	0.0
2001-Jan-16 Tue	###	###	###	###			###	###	0.0
2001-Jan-15 Mon	1.7	1.72	###	###			22.9	22.9	0.0
2001-Jan-12 Fri	###	###	###	###			71.6	71.6	0.0
2001-Jan-11 Thu	###	###	###	###			75.6	75.6	0.0
2001-Jan-09 Tue	1.72	1.72	1.7	1.7			###	###	###
2001-Jan-08 Mon	1.73	1.75	1.72	1.75			80.7	80.7	0.1
2001-Jan-05 Fri	1.73	1.8	1.73	1.76	19,650	34,682	###	###	0.1
2001-Jan-04 Thu	1.77	1.77	1.71	1.72			###	###	0.1
2001-Jan-03 Wed	1.79	1.84	1.77	1.79			###	###	0.1
2001-Jan-01 Mon	1.8	1.8	1.8	1.8			###	###	0.1
2000-Dec-29 Fri	1.8	1.8	1.8	1.8			###	###	0.1
2000-Dec-27 Wed	1.82	1.84	1.8	1.8			###	###	0.1
2000-Dec-26 Tue	1.77	1.8	1.77	1.8			78.6	78.6	0.1
2000-Dec-25 Mon	1.77	1.8	1.77	1.8			78.6	78.6	0.1
2000-Dec-22 Fri	1.77	1.8	1.77	1.8			78.6	78.6	0.1
2000-Dec-21 Thu	1.8	1.8	1.76	1.77			27.9	27.9	###
2000-Dec-20 Wed	1.77	1.82	1.77	1.78			80.2	80.2	0.1
2000-Dec-19 Tue	1.8	1.83	1.78	1.82			80.3	80.3	###
2000-Dec-18 Mon	1.77	1.77	1.77	1.77			74.6	74.6	###
2000-Dec-15 Fri	1.86	1.86	1.77	1.77	19,983	###	7.9	7.9	###
2000-Dec-14 Thu	1.89	1.89	1.8	1.86			23.8	23.8	0.1
2000-Dec-13 Wed	###	###	1.89	###	22,372	21,141	71.4	71.4	0.0
2000-Dec-12 Tue	1.88	1.88	1.86	1.88	12,120	###	74.5	74.5	0.1
2000-Dec-11 Mon	1.88	1.88	1.86	1.86			25.5	25.5	0.1
2000-Dec-08 Fri	1.856	1.86	1.856	1.86	17,924	###	###	###	0.1
2000-Dec-07 Thu	1.87	1.87	1.86	1.86			30.1	30.1	0.1
2000-Dec-06 Wed	1.86	1.86	1.85	1.85			###	###	0.1
2000-Dec-05 Tue	1.86	1.86	1.85	1.86	17,375	###	###	###	0.1
2000-Dec-04 Mon	###	###	1.85	1.86			16.4	16.4	0.1
2000-Dec-01 Fri	###	###	1.89	1.89			16.5	16.5	###
2000-Nov-30 Thu	###	###	###	###	37,240	0	###	###	0.0
2000-Nov-29 Wed	###	###	1.86	###			93.8	93.8	0.0
2000-Nov-28 Tue	###	###	###	###			###	###	0.0
2000-Nov-27 Mon	###	###	###	###			###	###	0.0
2000-Nov-24 Fri	2	###	###	###			82.2	82.2	0.0
2000-Nov-23 Thu	2	2	###	2	16,629	16,629	74.9	74.9	0.1
2000-Nov-22 Wed	###	###	2	###			72.3	72.3	0.0
2000-Nov-21 Tue	###	###	###	###	32,858	0	13.3	13.3	0.0
2000-Nov-20 Mon	###	###	###	###			###	###	0.0
2000-Nov-17 Fri	###	###	###	###	31,950	0	###	###	0.0
2000-Nov-16 Thu	###	2.2	###	###	99,480	109,428	###	###	0.0
2000-Nov-15 Wed	###	###	###	###	98,770	0	90.8	90.8	0.0
2000-Nov-13 Mon	###	###	2	###	64,057	64,057	91.3	91.3	0.0
2000-Nov-10 Fri	2	###	###	2	93,740	0	###	###	0.1
2000-Nov-09 Thu	###	2	###	2			84.6	84.6	0.1
2000-Nov-08 Wed	###	###	###	###			13.5	13.5	0.0
2000-Nov-07 Tue	1.89	###	1.88	###			65.8	65.8	0.0
2000-Nov-06 Mon	1.89	###	1.88	1.89			###	###	###
2000-Nov-03 Fri	1.86	###	1.86	1.89	67,254	62,546	###	###	###
2000-Nov-02 Thu	###	###	1.86	1.86	84,880	###	15.7	15.7	0.1
2000-Nov-01 Wed	###	###	1.85	###	141,021	130,444	###	###	0.0
2000-Oct-31 Tue	1.8	1.86	1.8	1.84			###	###	###
2000-Oct-30 Mon	1.5	1.7	1.5	1.643	85,454	136,726	###	###	0.1
2000-Oct-27 Fri	1.52	1.52	1.45	1.5			20.3	20.3	0.1
2000-Oct-26 Thu	1.51	1.59	1.5	1.5	23,671	36,571	###	###	0.1
2000-Oct-25 Wed	1.55	1.56	1.51	1.51			###	###	0.1
2000-Oct-24 Tue	###	###	1.55	1.55			6.1	6.1	###
2000-Oct-23 Mon	###	###	###	###			73.7	73.7	0.0
2000-Oct-20 Fri	1.7	1.77	###	###			11.1	11.1	0.0
2000-Oct-19 Thu	1.75	1.8	###	###	18,950	17,055	###	###	0.0
2000-Oct-18 Wed	1.8	1.8	1.8	1.8	7,772	13,989	73.1	73.1	0.1
2000-Oct-17 Tue	1.75	1.8	###	1.8	23,840	21,456	91.3	91.3	0.1
2000-Oct-16 Mon	1.8	1.8	1.7	1.75			12.0	12.0	0.1
2000-Oct-13 Fri	###	1.75	###	1.75	4,027	3,523	94.5	94.5	0.1
2000-Oct-12 Thu	1.749	1.75	###	1.75	20,989	###	76.5	76.5	0.1
2000-Oct-11 Wed	1.75	1.75	1.71	1.71			###	###	0.1
2000-Oct-10 Tue	1.85	1.85	1.85	1.85			74.2	74.2	0.1
2000-Oct-09 Mon	###	###	1.8	1.85			8.2	8.2	0.1
2000-Oct-06 Fri	###	###	1.88	###			###	###	0.0
2000-Oct-05 Thu	###	###	1.84	###			69.3	69.3	0.0
2000-Oct-04 Wed	1.86	###	1.83	###	7,240	6,624	###	###	0.0
2000-Oct-03 Tue	1.89	###	1.89	###			70.8	70.8	0.0
2000-Oct-02 Mon	###	###	###	###	10,225	0	79.3	79.3	0.0
2000-Sep-29 Fri	###	###	###	###	31,975	0	64.1	64.1	0.0
2000-Sep-28 Thu	1.86	###	1.86	###	13,425	12,485	###	###	0.0
2000-Sep-27 Wed	###	###	1.79	1.85	20,250	18,123	###	###	0.1
2000-Sep-26 Tue	1.82	1.82	1.7	1.82	9,650	16,984	###	###	###
2000-Sep-25 Mon	1.777	1.83	1.777	1.83			###	###	###
2000-Sep-22 Fri	1.84	1.86	1.84	1.84			83.9	83.9	###
2000-Sep-21 Thu	1.85	1.89	1.85	1.89	1,570	###	###	###	###
2000-Sep-20 Wed	1.82	1.89	1.82	1.89			###	###	###
2000-Sep-19 Tue	1.89	1.89	1.8	1.8			###	###	0.1
2000-Sep-18 Mon	###	###	###	###			###	###	0.0
2000-Sep-15 Fri	2	2	###	2	18,471	18,471	70.3	70.3	0.1
2000-Sep-14 Thu	###	2	###	2			81.0	81.0	0.1
2000-Sep-13 Wed	2	2	###	2	18,480	18,480	###	###	0.1
2000-Sep-12 Tue	###	###	###	###			###	###	0.0
2000-Sep-11 Mon	###	###	###	###			###	###	0.0
2000-Sep-08 Fri	###	###	###	###			69.5	69.5	0.0
2000-Sep-07 Thu	###	###	###	###	10,550	0	39.9	39.9	0.0
2000-Sep-06 Wed	###	###	###	###			77.8	77.8	0.0
2000-Sep-05 Tue	###	###	###	###	12,970	0	23.4	23.4	0.0
2000-Sep-04 Mon	###	###	###	###			###	###	0.0
2000-Sep-01 Fri	###	###	###	###			75.2	75.2	0.0
2000-Aug-31 Thu	###	###	###	###	19,850	0	###	###	0.0
2000-Aug-30 Wed	###	###	###	###			26.8	26.8	0.0
2000-Aug-29 Tue	###	2	###	2	11,950	11,950	82.8	82.8	0.1
2000-Aug-28 Mon	###	###	###	###			74.7	74.7	0.0
2000-Aug-25 Fri	###	###	###	###	22,672	0	32.1	32.1	0.0
2000-Aug-24 Thu	###	2	###	###	17,928	17,928	###	###	0.0
2000-Aug-23 Wed	###	2	###	2			###	###	0.1
2000-Aug-22 Tue	###	###	###	###	26,375	0	23.2	23.2	0.0
2000-Aug-21 Mon	###	###	2	###	31,750	31,750	###	###	0.0
2000-Aug-18 Fri	###	###	###	###			18.1	18.1	0.0
2000-Aug-17 Thu	2	2	2	2	3,625	7,250	###	###	0.1
2000-Aug-16 Wed	###	###	###	###			###	###	0.0
2000-Aug-15 Tue	###	###	###	###			84.7	84.7	0.0
2000-Aug-14 Mon	2.075	2.075	###	###			###	###	0.0
2000-Aug-11 Fri	###	###	###	###			96.8	96.8	0.0
2000-Aug-10 Thu	###	###	###	2			###	###	0.1
2000-Aug-09 Wed	###	###	###	###	7,450	0	32.6	32.6	0.0
2000-Aug-08 Tue	###	###	###	###			74.9	74.9	0.0
2000-Aug-07 Mon	###	###	###	###	11,870	0	26.0	26.0	0.0
2000-Aug-04 Fri	###	###	###	###	19,020	0	###	###	0.0
2000-Aug-03 Thu	###	###	###	###	26,445	0	###	###	0.0
2000-Aug-02 Wed	###	###	###	###			###	###	0.0
2000-Aug-01 Tue	###	###	###	###			###	###	0.0
2000-Jul-31 Mon	###	###	###	###			68.6	68.6	0.0
2000-Jul-28 Fri	###	###	###	###			84.6	84.6	0.0
2000-Jul-27 Thu	###	2.2	###	###	23,147	###	76.0	76.0	0.0
2000-Jul-26 Wed	###	###	###	###			71.1	71.1	0.0
2000-Jul-25 Tue	###	###	###	###			###	###	0.0
2000-Jul-24 Mon	2.2	2.2	###	###	20,224	22,246	21.8	21.8	0.0
2000-Jul-21 Fri	2.2	2.25	2.2	2.25			###	###	###
2000-Jul-20 Thu	2.25	2.27	2.2	2.25			###	###	###
2000-Jul-19 Wed	2.24	2.25	2.24	2.25	41,950	94,177	###	###	###
2000-Jul-18 Tue	2.2	2.24	2.2	2.24	5,150	###	###	###	###
2000-Jul-17 Mon	2.257	2.26	2.2	2.2	60,044	###	###	###	0.2
2000-Jul-14 Fri	2.27	2.27	2.25	2.25			29.9	29.9	###
2000-Jul-13 Thu	###	###	2.27	2.27	28,043	31,828	9.0	9.0	0.2
2000-Jul-12 Wed	2.25	###	2.25	2.29	44,873	50,482	###	###	###
2000-Jul-11 Tue	2.26	2.26	2.23	2.25			###	###	###
2000-Jul-10 Mon	###	###	###	###	56,329	0	###	###	0.0
2000-Jul-07 Fri	###	###	###	###			65.5	65.5	0.0
2000-Jul-06 Thu	2.22	2.22	###	###	148,387	###	21.3	21.3	0.0
2000-Jul-05 Wed	###	###	2.29	###	42,277	###	25.2	25.2	0.0
2000-Jul-04 Tue	###	2.5	###	###			###	###	0.0
2000-Jul-03 Mon	###	2.4	###	###			###	###	0.0
2000-Jun-30 Fri	###	###	###	###	41,680	0	89.6	89.6	0.0
2000-Jun-29 Thu	###	2.2	###	###			52.9	52.9	0.0
2000-Jun-28 Wed	2.153	2.2	###	###	35,724	###	60.5	60.5	0.0
2000-Jun-27 Tue	2.25	2.25	###	2.2	54,287	61,072	###	###	0.2
2000-Jun-26 Mon	###	2.25	###	2.25	51,420	57,847	###	###	###
2000-Jun-23 Fri	2	###	2	###	28,270	28,270	###	###	0.0
2000-Jun-22 Thu	###	###	1.75	2			###	###	0.1
2000-Jun-21 Wed	###	###	###	###			###	###	0.0
2000-Jun-20 Tue	###	###	###	###			###	###	0.0
2000-Jun-19 Mon	2.171	2.2	###	###	74,975	82,472	###	###	0.0
2000-Jun-16 Fri	###	2.2	###	###			###	###	0.0
2000-Jun-15 Thu	2.2	2.2	###	2.2			###	###	0.2
2000-Jun-14 Wed	2.258	###	###	###			###	###	0.0
2000-Jun-13 Tue	###	###	2.25	2.25	27,388	###	###	###	###
2000-Jun-12 Mon	2.25	2.25	2.25	2.25	0				###
2000-Jun-08 Thu	2.22	2.25	2.22	2.25			###	###	###
2000-Jun-07 Wed	###	###	2.22	2.22			14.7	14.7	0.2
2000-Jun-06 Tue	2.344	2.344	###	###			###	###	0.0
2000-Jun-05 Mon	2.344	2.344	###	###			32.4	32.4	0.0
2000-Jun-02 Fri	2.24	2.25	2.24	2.25			###	###	###
2000-Jun-01 Thu	2.2	2.22	2.2	2.22			74.8	74.8	0.2
2000-May-31 Wed	###	2.25	###	2.24			###	###	###
2000-May-30 Tue	###	###	2.22	2.25			13.3	13.3	###
2000-May-29 Mon	2.44	2.44	###	###			###	###	0.0
2000-May-26 Fri	2.45	2.45	###	2.45	14,541	###	68.9	68.9	0.2
2000-May-25 Thu	2.48	2.5	2.45	2.45			31.8	31.8	0.2
2000-May-24 Wed	###	2.52	###	2.42	18,753	23,628	###	###	0.2
2000-May-23 Tue	###	2.7	2.51	2.51	12,857	###	###	###	###
2000-May-22 Mon	###	###	###	###			8.3	8.3	0.0
2000-May-19 Fri	###	###	2.8	2.8			33.6	33.6	0.2
2000-May-18 Thu	2.8	2.82	2.8	2.8	5,850	###	72.9	72.9	0.2
2000-May-17 Wed	2.8	###	2.8	2.88			###	###	0.2
2000-May-16 Tue	###	###	2.55	2.59			###	###	0.2
2000-May-15 Mon	2.72	2.72	###	###			###	###	0.0
2000-May-12 Fri	2.7	2.8	###	2.8			###	###	0.2
2000-May-11 Thu	2.7	2.8	###	2.8			###	###	0.2
2000-May-10 Wed	###	3	2.7	2.7	40,452	115,288	10.2	10.2	0.2
2000-May-09 Tue	###	###	2.7	2.83	37,140	###	###	###	0.2
2000-May-08 Mon	2.85	2.88	2.7	2.85	51,575	###	###	###	###
2000-May-05 Fri	###	2.85	###	2.75	60,558	###	88.8	88.8	###
2000-May-04 Thu	###	###	2.48	###			###	###	0.0
2000-May-03 Wed	###	###	###	###			###	###	0.0
2000-May-02 Tue	2.7	2.7	###	###			28.4	28.4	0.0
2000-May-01 Mon	2.7	2.75	###	2.75	11,820	16,252	90.6	90.6	###
2000-Apr-28 Fri	###	2.75	###	2.75			###	###	###
2000-Apr-27 Thu	###	###	2.75	2.75			40.5	40.5	###
2000-Apr-26 Wed	2.857	###	2.75	###	17,922	24,642	###	###	0.0
2000-Apr-25 Tue	2.75	2.75	2.75	2.75	0				###
2000-Apr-24 Mon	2.75	2.75	2.75	2.75	0				###
2000-Apr-21 Fri	2.75	2.75	2.75	2.75	0				###
2000-Apr-20 Thu	###	2.75	2.57	2.75			80.7	80.7	###
2000-Apr-19 Wed	###	###	###	###	24,450	0	16.2	16.2	0.0
2000-Apr-18 Tue	###	###	2.8	2.89			###	###	###
2000-Apr-17 Mon	###	###	2.5	###	60,976	76,220	32.7	32.7	0.0
2000-Apr-14 Fri	3.2	3.2	###	###			16.4	16.4	0.0
2000-Apr-13 Thu	###	###	###	3.2			###	###	0.2
2000-Apr-12 Wed	###	3.4	###	3.4			###	###	0.2
2000-Apr-11 Tue	3.4	3.4	###	3.4	22,980	###	77.2	77.2	0.2
2000-Apr-07 Fri	###	3.4	###	###			73.9	73.9	0.0
2000-Apr-06 Thu	3.23	###	3.23	3.26	54,120	###	63.6	63.6	0.2
2000-Apr-05 Wed	3.71	3.71	###	###			###	###	0.0
2000-Apr-04 Tue	3.7	3.75	3.7	3.7			###	###	0.3
2000-Apr-03 Mon	###	3.75	3.7	3.75			74.6	74.6	0.3
2000-Mar-31 Fri	3.5	3.7	3.48	3.7	80,527	###	92.7	92.7	0.3
2000-Mar-30 Thu	###	###	3.5	3.5	39,853	69,742	24.9	24.9	0.3
2000-Mar-29 Wed	###	###	3.5	###			###	###	0.0
2000-Mar-28 Tue	3.55	###	3.5	3.52			###	###	###
2000-Mar-24 Fri	###	3.75	3.52	3.75			83.0	83.0	0.3
2000-Mar-23 Thu	3.8	3.8	###	###			###	###	0.0
2000-Mar-22 Wed	3.8	3.85	3.75	3.8	45,827	174,142	###	###	###
2000-Mar-21 Tue	3.88	3.88	3.7	3.75			###	###	0.3
2000-Mar-20 Mon	###	###	3.85	3.88	20,350	39,173	38.5	38.5	0.3
2000-Mar-17 Fri	4	4	3.85	###	43,625	171,228	###	###	0.0
2000-Mar-16 Thu	4	4	3.89	###	48,944	193,084	19.5	19.5	0.0
2000-Mar-15 Wed	###	###	###	###			78.6	78.6	0.0
2000-Mar-14 Tue	###	###	###	###			###	###	0.0
2000-Mar-13 Mon	3.785	###	3.785	###			85.3	85.3	0.0
2000-Mar-10 Fri	###	3.86	###	###			###	###	0.0
2000-Mar-09 Thu	3.7	3.86	###	3.8			80.1	80.1	###
2000-Mar-08 Wed	3.75	3.75	3.7	3.75			###	###	0.3
2000-Mar-07 Tue	###	###	3.53	###			###	###	0.0
2000-Mar-06 Mon	3.874	3.874	3.75	3.75	24,825	###	17.2	17.2	0.3
2000-Mar-03 Fri	3.75	3.8	3.7	3.8	9,928	###	###	###	###
2000-Mar-02 Thu	3.7	3.8	###	3.8			86.4	86.4	###
2000-Mar-01 Wed	3.78	3.78	###	3.7	33,520	63,352	###	###	0.3
2000-Feb-29 Tue	3.81	3.81	3.78	3.78	10,620	###	###	###	0.3
2000-Feb-28 Mon	###	###	3.77	3.89			###	###	0.3
2000-Feb-25 Fri	###	###	###	###	28,970	0	###	###	0.0
2000-Feb-24 Thu	###	###	###	###			###	###	0.0
2000-Feb-23 Wed	###	###	4	###	31,950	###	24.8	24.8	0.0
2000-Feb-22 Tue	4.2	4.2	4	4			###	###	0.3
2000-Feb-21 Mon	3.925	4.2	3.79	4.2	52,283	208,870	94.1	94.1	###
2000-Feb-18 Fri	4.344	4.344	4	4			###	###	0.3
2000-Feb-17 Thu	###	###	###	###	110,889	0	6.2	6.2	0.0
2000-Feb-16 Wed	4.42	4.8	4.42	4.58	298,088	1,374,185	###	###	0.3
2000-Feb-15 Tue	4	4.5	4	###	229,141	973,849	94.5	94.5	0.0
2000-Feb-14 Mon	###	###	3.5	###	76,377	133,659	68.8	68.8	0.0
2000-Feb-11 Fri	3.5	3.59	3.48	3.59			###	###	###
2000-Feb-10 Thu	3.55	3.55	3.5	3.55			###	###	###
2000-Feb-09 Wed	3.52	3.55	3.5	3.55			71.6	71.6	###
2000-Feb-08 Tue	3.4	3.5	3.4	3.5			90.7	90.7	0.3
2000-Feb-07 Mon	3.43	3.44	###	###			28.7	28.7	0.0
2000-Feb-04 Fri	3.4	3.44	3.4	3.43	52,749	###	71.2	71.2	0.2
2000-Feb-03 Thu	###	3.4	###	3.4			72.3	72.3	0.2
2000-Feb-02 Wed	3.353	3.353	###	###			###	###	0.0
2000-Feb-01 Tue	###	3.4	###	###	16,550	###	43.1	43.1	0.0
2000-Jan-31 Mon	3.44	3.44	###	###			###	###	0.0
2000-Jan-28 Fri	3.345	3.4	3.345	3.4			78.3	78.3	0.2
2000-Jan-27 Thu	###	###	3.25	###			65.3	65.3	0.0
2000-Jan-25 Tue	###	###	###	###	27,389	0	22.8	22.8	0.0
2000-Jan-24 Mon	3.4	3.4	###	###			###	###	0.0
2000-Jan-21 Fri	###	###	###	###	41,840	0	63.2	63.2	0.0
2000-Jan-20 Thu	###	###	###	###			###	###	0.0
2000-Jan-19 Wed	3.4	3.4	###	###			35.7	35.7	0.0
2000-Jan-18 Tue	###	3.4	###	###	12,859	###	###	###	0.0
2000-Jan-17 Mon	3.4	3.4	###	3.4			72.0	72.0	0.2
2000-Jan-14 Fri	3.4	3.44	###	3.4			65.4	65.4	0.2
2000-Jan-13 Thu	3.45	3.45	###	3.43			38.1	38.1	0.2
2000-Jan-12 Wed	###	3.4	###	3.4			###	###	0.2
2000-Jan-11 Tue	###	###	###	###	38,951	0	40.3	40.3	0.0
2000-Jan-10 Mon	###	3.47	###	###	49,950	###	###	###	0.0
2000-Jan-07 Fri	3.44	3.44	###	###			###	###	0.0
2000-Jan-06 Thu	3.45	3.48	3.44	3.45			71.9	71.9	###
2000-Jan-05 Wed	###	3.48	3.4	3.44	30,157	103,740	###	###	0.2
2000-Jan-04 Tue	3.54	3.54	3.47	3.48			###	###	0.2
1999-Dec-31 Fri	3.54	3.54	3.5	3.5	4,150	###	19.8	19.8	0.3
1999-Dec-30 Thu	3.54	3.54	3.5	3.5	4,150	###	19.8	19.8	0.3
1999-Dec-29 Wed	3.54	3.54	3.54	3.54			###	###	0.3
1999-Dec-28 Tue	3.55	3.55	3.5	3.55	21,553	75,974	###	###	###
1999-Dec-27 Mon	3.55	3.55	3.5	3.55	21,553	75,974	###	###	###
1999-Dec-24 Fri	3.55	3.55	3.5	3.55	21,553	75,974	###	###	###
1999-Dec-23 Thu	3.54	3.55	3.51	3.52			35.6	35.6	###
1999-Dec-22 Wed	3.55	3.55	3.5	3.54	39,357	###	26.2	26.2	0.3
1999-Dec-21 Tue	3.59	###	3.53	3.53			###	###	0.3
1999-Dec-20 Mon	3.55	3.55	3.46	3.51	38,155	###	28.2	28.2	###
1999-Dec-17 Fri	3.575	###	3.5	3.58			###	###	0.3
1999-Dec-16 Thu	3.45	3.5	3.4	3.5			###	###	0.3
1999-Dec-15 Wed	3.5	3.5	3.4	3.45	35,753	123,347	23.6	23.6	###
1999-Dec-14 Tue	3.59	3.59	3.5	3.55			###	###	###
1999-Dec-13 Mon	3.456	###	3.456	3.59			###	###	###
1999-Dec-10 Fri	3.44	3.44	###	###	22,470	38,648	###	###	0.0
1999-Dec-09 Thu	3.5	3.5	3.42	3.42			14.3	14.3	0.2
1999-Dec-08 Wed	3.5	3.55	3.41	3.41	53,150	###	13.5	13.5	###
1999-Dec-07 Tue	###	3.5	3.46	3.5			81.9	81.9	0.3
1999-Dec-06 Mon	3.45	3.5	3.45	3.46	49,170	###	###	###	0.2
1999-Dec-03 Fri	3.4	3.45	3.4	3.44			###	###	0.2
1999-Dec-02 Thu	3.4	3.45	3.4	3.45			78.3	78.3	###
1999-Dec-01 Wed	3.4	3.45	3.4	3.4	37,220	127,478	###	###	0.2
1999-Nov-30 Tue	3.45	3.45	###	3.4	51,080	###	###	###	0.2
1999-Nov-29 Mon	###	3.49	3.4	3.45	56,550	###	71.6	71.6	###
1999-Nov-26 Fri	3.45	3.45	###	###	42,055	72,544	8.4	8.4	0.0
1999-Nov-25 Thu	###	3.45	###	3.45			###	###	###
1999-Nov-24 Wed	3.4	3.4	3.25	3.25	16,485	###	###	###	0.2
1999-Nov-23 Tue	3.43	3.45	3.4	3.4			###	###	0.2
1999-Nov-22 Mon	3.4	3.5	3.4	3.4	62,345	###	###	###	0.2