(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 8

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Mon 26-Jun-01 03:25:41 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

(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 8...

TOC Company Info for RSM Limits

Company Details for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF

Listing Code	RSM
Listing Name	RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
GICS Sector	GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Friday 29th May 2026
Latest price with VOLUME for RSM .. Friday 29th May 2026

RSM 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	###	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RSM Bottom

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

End of day Prices (full format),

600 Days for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2002-Jul-04 Thu	###	###	###	###	0				0.0
2002-Jul-03 Wed	###	###	###	###	0				0.0
2002-Jul-02 Tue	###	###	###	###	0				0.0
2002-Jul-01 Mon	###	###	###	###	0				0.0
2002-Jun-28 Fri	###	###	###	###	0				0.0
2002-Jun-27 Thu	###	###	###	###	0				0.0
2002-Jun-26 Wed	###	###	###	###	0				0.0
2002-Jun-25 Tue	###	###	###	###	0				0.0
2002-Jun-24 Mon	###	###	###	###	0				0.0
2002-Jun-21 Fri	###	###	###	###	0				0.0
2002-Jun-20 Thu	###	###	###	###	0				0.0
2002-Jun-19 Wed	###	###	###	###	0				0.0
2002-Jun-18 Tue	###	###	###	###	0				0.0
2002-Jun-17 Mon	###	###	###	###	0				0.0
2002-Jun-14 Fri	###	###	###	###	0				0.0
2002-Jun-13 Thu	###	###	###	###	0				0.0
2002-Jun-12 Wed	###	###	###	###	0				0.0
2002-Jun-11 Tue	###	###	###	###	0				0.0
2002-Jun-07 Fri	###	###	###	###	0				0.0
2002-Jun-06 Thu	###	###	###	###	0				0.0
2002-Jun-05 Wed	###	###	###	###	0				0.0
2002-Jun-04 Tue	###	###	###	###	0				0.0
2002-Jun-03 Mon	###	###	###	###	0				0.0
2002-May-31 Fri	###	###	###	###	0				0.0
2002-May-30 Thu	###	###	###	###	0				0.0
2002-May-29 Wed	###	###	###	###	0				0.0
2002-May-28 Tue	###	###	###	###	0				0.0
2002-May-27 Mon	###	###	###	###	0				0.0
2002-May-24 Fri	###	###	###	###	0				0.0
2002-May-23 Thu	###	###	###	###	0				0.0
2002-May-22 Wed	###	###	###	###	0				0.0
2002-May-21 Tue	###	###	###	###	0				0.0
2002-May-20 Mon	###	###	###	###	0				0.0
2002-May-17 Fri	###	###	###	###	0				0.0
2002-May-16 Thu	###	###	###	###	0				0.0
2002-May-15 Wed	###	###	###	###	0				0.0
2002-May-14 Tue	###	###	###	###	0				0.0
2002-May-13 Mon	###	###	###	###	0				0.0
2002-May-10 Fri	###	###	###	###	0				0.0
2002-May-09 Thu	###	###	###	###	0				0.0
2002-May-08 Wed	###	###	###	###	0				0.0
2002-May-07 Tue	###	###	###	###	0				0.0
2002-May-06 Mon	###	###	###	###	0				0.0
2002-May-03 Fri	###	###	###	###	0				0.0
2002-May-02 Thu	###	###	###	###	0				0.0
2002-May-01 Wed	###	###	###	###	0				0.0
2002-Apr-30 Tue	###	###	###	###	0				0.0
2002-Apr-29 Mon	###	###	###	###	0				0.0
2002-Apr-26 Fri	###	###	###	###	0				0.0
2002-Apr-24 Wed	###	###	###	###	0				0.0
2002-Apr-23 Tue	###	###	###	###	0				0.0
2002-Apr-22 Mon	###	###	###	###	0				0.0
2002-Apr-19 Fri	###	###	###	###	0				0.0
2002-Apr-18 Thu	###	###	###	###	0				0.0
2002-Apr-17 Wed	###	###	###	###	0				0.0
2002-Apr-16 Tue	###	###	###	###	0				0.0
2002-Apr-15 Mon	###	###	###	###	0				0.0
2002-Apr-12 Fri	###	###	###	###	0				0.0
2002-Apr-11 Thu	###	###	###	###	0				0.0
2002-Apr-10 Wed	###	###	###	###	0				0.0
2002-Apr-09 Tue	###	###	###	###	0				0.0
2002-Apr-08 Mon	###	###	###	###	0				0.0
2002-Apr-05 Fri	###	###	###	###	0				0.0
2002-Apr-04 Thu	###	###	###	###	0				0.0
2002-Apr-03 Wed	###	###	###	###	0				0.0
2002-Apr-02 Tue	###	###	###	###	0				0.0
2002-Mar-28 Thu	###	###	###	###	0				0.0
2002-Mar-27 Wed	###	###	###	###	0				0.0
2002-Mar-26 Tue	###	###	###	###	0				0.0
2002-Mar-25 Mon	###	###	###	###	0				0.0
2002-Mar-22 Fri	###	###	###	###	0				0.0
2002-Mar-21 Thu	###	###	###	###	0				0.0
2002-Mar-20 Wed	###	###	###	###	0				0.0
2002-Mar-19 Tue	###	###	###	###	0				0.0
2002-Mar-18 Mon	###	###	###	###	0				0.0
2002-Mar-15 Fri	###	###	###	###	0				0.0
2002-Mar-14 Thu	###	###	###	###	0				0.0
2002-Mar-13 Wed	###	###	###	###	0				0.0
2002-Mar-12 Tue	###	###	###	###	0				0.0
2002-Mar-11 Mon	###	###	###	###	0				0.0
2002-Mar-08 Fri	###	###	###	###	0				0.0
2002-Mar-07 Thu	###	###	###	###	0				0.0
2002-Mar-06 Wed	###	###	###	###	0				0.0
2002-Mar-05 Tue	###	###	###	###	0				0.0
2002-Mar-04 Mon	###	###	###	###	0				0.0
2002-Mar-01 Fri	###	###	###	###	0				0.0
2002-Feb-28 Thu	###	###	###	###	0				0.0
2002-Feb-27 Wed	###	###	###	###	0				0.0
2002-Feb-26 Tue	###	###	###	###	0				0.0
2002-Feb-25 Mon	###	###	###	###	0				0.0
2002-Feb-22 Fri	###	###	###	###	0				0.0
2002-Feb-21 Thu	###	###	###	###	0				0.0
2002-Feb-20 Wed	###	###	###	###	0				0.0
2002-Feb-19 Tue	###	###	###	###	0				0.0
2002-Feb-18 Mon	###	###	###	###	0				0.0
2002-Feb-15 Fri	###	###	###	###	0				0.0
2002-Feb-14 Thu	###	###	###	###	0				0.0
2002-Feb-13 Wed	###	###	###	###	0				0.0
2002-Feb-12 Tue	###	###	###	###	0				0.0
2002-Feb-11 Mon	###	###	###	###	0				0.0
2002-Feb-08 Fri	###	###	###	###	0				0.0
2002-Feb-07 Thu	###	###	###	###	0				0.0
2002-Feb-06 Wed	###	###	###	###	0				0.0
2002-Feb-05 Tue	###	###	###	###	0				0.0
2002-Feb-04 Mon	###	###	###	###	0				0.0
2002-Feb-01 Fri	###	###	###	###	0				0.0
2002-Jan-31 Thu	###	###	###	###	0				0.0
2002-Jan-30 Wed	###	###	###	###	0				0.0
2002-Jan-29 Tue	###	###	###	###	0				0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###	0				0.0
2002-Jan-24 Thu	###	###	###	###	0				0.0
2002-Jan-23 Wed	###	###	###	###	0				0.0
2002-Jan-22 Tue	###	###	###	###	0				0.0
2002-Jan-21 Mon	###	###	###	###	0				0.0
2002-Jan-18 Fri	###	###	###	###	0				0.0
2002-Jan-17 Thu	###	###	###	###	0				0.0
2002-Jan-16 Wed	###	###	###	###	0				0.0
2002-Jan-15 Tue	###	###	###	###	0				0.0
2002-Jan-14 Mon	###	###	###	###	0				0.0
2002-Jan-11 Fri	###	###	###	###	0				0.0
2002-Jan-10 Thu	###	###	###	###	0				0.0
2002-Jan-09 Wed	###	###	###	###	0				0.0
2002-Jan-08 Tue	###	###	###	###	0				0.0
2002-Jan-07 Mon	###	###	###	###	0				0.0
2002-Jan-04 Fri	###	###	###	###	0				0.0
2002-Jan-03 Thu	###	###	###	###	0				0.0
2002-Jan-02 Wed	###	###	###	###	0				0.0
2001-Dec-31 Mon	###	###	###	###	0				0.0
2001-Dec-28 Fri	###	###	###	###	0				0.0
2001-Dec-27 Thu	###	###	###	###	0				0.0
2001-Dec-24 Mon	###	###	###	###	0				0.0
2001-Dec-21 Fri	###	###	###	###	0				0.0
2001-Dec-20 Thu	###	###	###	###	0				0.0
2001-Dec-19 Wed	###	###	###	###	0				0.0
2001-Dec-18 Tue	###	###	###	###	0				0.0
2001-Dec-17 Mon	###	###	###	###	0				0.0
2001-Dec-14 Fri	###	###	###	###	0				0.0
2001-Dec-13 Thu	###	###	###	###	0				0.0
2001-Dec-12 Wed	###	###	###	###	0				0.0
2001-Dec-11 Tue	###	###	###	###	0				0.0
2001-Dec-10 Mon	###	###	###	###	0				0.0
2001-Dec-07 Fri	###	###	###	###	0				0.0
2001-Dec-06 Thu	###	###	###	###	0				0.0
2001-Dec-05 Wed	###	###	###	###	0				0.0
2001-Dec-04 Tue	###	###	###	###	0				0.0
2001-Dec-03 Mon	###	###	###	###	0				0.0
2001-Nov-30 Fri	###	###	###	###	0				0.0
2001-Nov-29 Thu	###	###	###	###	0				0.0
2001-Nov-28 Wed	###	###	###	###	0				0.0
2001-Nov-27 Tue	###	###	###	###	0				0.0
2001-Nov-26 Mon	###	###	###	###	0				0.0
2001-Nov-23 Fri	###	###	###	###	0				0.0
2001-Nov-22 Thu	###	###	###	###	0				0.0
2001-Nov-21 Wed	###	###	###	###	0				0.0
2001-Nov-20 Tue	###	###	###	###	0				0.0
2001-Nov-19 Mon	###	###	###	###	0				0.0
2001-Nov-16 Fri	###	###	###	###	0				0.0
2001-Nov-15 Thu	###	###	###	###	0				0.0
2001-Nov-14 Wed	###	###	###	###	0				0.0
2001-Nov-13 Tue	###	###	###	###	0				0.0
2001-Nov-12 Mon	###	###	###	###	0				0.0
2001-Nov-09 Fri	###	###	###	###	0				0.0
2001-Nov-08 Thu	###	###	###	###	0				0.0
2001-Nov-07 Wed	###	###	###	###	0				0.0
2001-Nov-06 Tue	###	###	###	###	0				0.0
2001-Nov-05 Mon	###	###	###	###	0				0.0
2001-Nov-02 Fri	###	###	###	###	0				0.0
2001-Nov-01 Thu	###	###	###	###	0				0.0
2001-Oct-31 Wed	###	###	###	###	0				0.0
2001-Oct-30 Tue	###	###	###	###	0				0.0
2001-Oct-29 Mon	###	###	###	###	0				0.0
2001-Oct-26 Fri	###	###	###	###	0				0.0
2001-Oct-25 Thu	###	###	###	###	0				0.0
2001-Oct-24 Wed	###	###	###	###	0				0.0
2001-Oct-23 Tue	###	###	###	###	0				0.0
2001-Oct-22 Mon	###	###	###	###	0				0.0
2001-Oct-19 Fri	###	###	###	###	0				0.0
2001-Oct-18 Thu	###	###	###	###	0				0.0
2001-Oct-17 Wed	###	###	###	###	0				0.0
2001-Oct-16 Tue	###	###	###	###	0				0.0
2001-Oct-15 Mon	###	###	###	###	0				0.0
2001-Oct-12 Fri	###	###	###	###	0				0.0
2001-Oct-11 Thu	###	###	###	###	0				0.0
2001-Oct-10 Wed	###	###	###	###	0				0.0
2001-Oct-09 Tue	###	###	###	###	0				0.0
2001-Oct-08 Mon	###	###	###	###	0				0.0
2001-Oct-05 Fri	###	###	###	###	0				0.0
2001-Oct-04 Thu	###	###	###	###	0				0.0
2001-Oct-03 Wed	###	###	###	###	0				0.0
2001-Oct-02 Tue	###	###	###	###	0				0.0
2001-Oct-01 Mon	###	###	###	###	0				0.0
2001-Sep-28 Fri	###	###	###	###	0				0.0
2001-Sep-27 Thu	###	###	###	###	0				0.0
2001-Sep-26 Wed	###	###	###	###	0				0.0
2001-Sep-25 Tue	###	###	###	###	0				0.0
2001-Sep-24 Mon	###	###	###	###	0				0.0
2001-Sep-21 Fri	###	###	###	###	0				0.0
2001-Sep-20 Thu	###	###	###	###	0				0.0
2001-Sep-19 Wed	###	###	###	###	0				0.0
2001-Sep-18 Tue	###	###	###	###	0				0.0
2001-Sep-17 Mon	###	###	###	###	0				0.0
2001-Sep-14 Fri	###	###	###	###	0				0.0
2001-Sep-13 Thu	###	###	###	###	0				0.0
2001-Sep-12 Wed	###	###	###	###	0				0.0
2001-Sep-11 Tue	###	###	###	###	0				0.0
2001-Sep-10 Mon	###	###	###	###	0				0.0
2001-Sep-07 Fri	###	###	###	###	0				0.0
2001-Sep-06 Thu	###	###	###	###	0				0.0
2001-Sep-05 Wed	###	###	###	###	0				0.0
2001-Sep-04 Tue	###	###	###	###	0				0.0
2001-Sep-03 Mon	###	###	###	###	0				0.0
2001-Aug-31 Fri	###	###	###	###	0				0.0
2001-Aug-30 Thu	###	###	###	###	0				0.0
2001-Aug-29 Wed	###	###	###	###	0				0.0
2001-Aug-28 Tue	###	###	###	###	0				0.0
2001-Aug-27 Mon	###	###	###	###	0				0.0
2001-Aug-24 Fri	###	###	###	###	0				0.0
2001-Aug-23 Thu	###	###	###	###	0				0.0
2001-Aug-22 Wed	###	###	###	###	0				0.0
2001-Aug-21 Tue	###	###	###	###	0				0.0
2001-Aug-20 Mon	###	###	###	###	0				0.0
2001-Aug-17 Fri	###	###	###	###	0				0.0
2001-Aug-16 Thu	###	###	###	###	0				0.0
2001-Jul-23 Mon	###	###	###	###	0				0.0
2001-Jul-20 Fri	###	###	###	###	0				0.0
2001-Jul-19 Thu	###	###	###	###	0				0.0
2001-Jul-18 Wed	###	###	###	###	0				0.0
2001-Jul-17 Tue	###	###	###	###	0				0.0
2001-Jul-16 Mon	###	###	###	###	0				0.0
2001-Jul-13 Fri	###	###	###	###	0				0.0
2001-Jul-12 Thu	###	###	###	###	0				0.0
2001-Jul-11 Wed	###	###	###	###	0				0.0
2001-Jul-10 Tue	###	###	###	###	0				0.0
2001-Jul-09 Mon	###	###	###	###	0				0.0
2001-Jul-06 Fri	###	###	###	###	0				0.0
2001-Jul-05 Thu	###	###	###	###	0				0.0
2001-Jul-04 Wed	###	###	###	###	0				0.0
2001-Jul-03 Tue	###	###	###	###	0				0.0
2001-Jul-02 Mon	###	###	###	###	0				0.0
2001-Jun-29 Fri	###	###	###	###	0				0.0
2001-Jun-28 Thu	###	###	###	###	0				0.0
2001-Jun-27 Wed	###	###	###	###	0				0.0
2001-Jun-26 Tue	###	###	###	###	0				0.0
2001-Jun-25 Mon	###	###	###	###	0				0.0
2001-Jun-22 Fri	###	###	###	###	0				0.0
2001-Jun-21 Thu	###	###	###	###	0				0.0
2001-Jun-20 Wed	###	###	###	###	0				0.0
2001-Jun-19 Tue	###	###	###	###	0				0.0
2001-Jun-18 Mon	###	###	###	###	0				0.0
2001-Jun-15 Fri	###	###	###	###	0				0.0
2001-Jun-14 Thu	###	###	###	###	0				0.0
2001-Jun-13 Wed	###	###	###	###	0				0.0
2001-Jun-12 Tue	###	###	###	###	0				0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###	0				0.0
2001-Jun-07 Thu	###	###	###	###	0				0.0
2001-Jun-06 Wed	###	###	###	###	0				0.0
2001-Jun-05 Tue	###	###	###	###	0				0.0
2001-Jun-04 Mon	###	###	###	###	0				0.0
2001-Jun-01 Fri	###	###	###	###	0				0.0
2001-May-31 Thu	###	###	###	###	0				0.0
2001-May-30 Wed	###	###	###	###	0				0.0
2001-May-29 Tue	###	###	###	###	0				0.0
2001-May-28 Mon	###	###	###	###	0				0.0
2001-May-25 Fri	###	###	###	###	0				0.0
2001-May-24 Thu	###	###	###	###	0				0.0
2001-May-23 Wed	###	###	###	###	0				0.0
2001-May-22 Tue	###	###	###	###	0				0.0
2001-May-21 Mon	###	###	###	###	0				0.0
2001-May-18 Fri	###	###	###	###	0				0.0
2001-May-17 Thu	###	###	###	###	0				0.0
2001-May-16 Wed	###	###	###	###	0				0.0
2001-May-15 Tue	###	###	###	###	0				0.0
2001-May-14 Mon	###	###	###	###	0				0.0
2001-May-11 Fri	###	###	###	###	0				0.0
2001-May-10 Thu	###	###	###	###	0				0.0
2001-May-09 Wed	###	###	###	###	0				0.0
2001-May-08 Tue	###	###	###	###	0				0.0
2001-May-07 Mon	###	###	###	###	0				0.0
2001-May-04 Fri	###	###	###	###	0				0.0
2001-May-03 Thu	###	###	###	###	0				0.0
2001-May-02 Wed	###	###	###	###	0				0.0
2001-May-01 Tue	###	###	###	###	0				0.0
2001-Apr-30 Mon	###	###	###	###	0				0.0
2001-Apr-27 Fri	###	###	###	###	0				0.0
2001-Apr-26 Thu	###	###	###	###	0				0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###	0				0.0
2001-Apr-23 Mon	###	###	###	###	0				0.0
2001-Apr-20 Fri	###	###	###	###	0				0.0
2001-Apr-19 Thu	###	###	###	###	0				0.0
2001-Apr-18 Wed	###	###	###	###	0				0.0
2001-Apr-17 Tue	###	###	###	###	0				0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###	0				0.0
2001-Apr-11 Wed	###	###	###	###	0				0.0
2001-Apr-10 Tue	###	###	###	###	0				0.0
2001-Apr-09 Mon	###	###	###	###	0				0.0
2001-Apr-06 Fri	###	###	###	###	0				0.0
2001-Apr-05 Thu	###	###	###	###	0				0.0
2001-Apr-04 Wed	###	###	###	###	0				0.0
2001-Apr-03 Tue	###	###	###	###	0				0.0
2001-Apr-02 Mon	###	###	###	###	0				0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-May-19 Fri	###	###	###	###	5,181	0	###	###	0.0
2000-May-18 Thu	0.325	0.325	0.325	0.325			72.9	72.9	###
2000-May-17 Wed	###	###	###	###	5,181	0	###	###	0.0
2000-May-16 Tue	###	###	###	###	44,350	0	15.6	15.6	0.0
2000-May-15 Mon	###	###	###	###			76.2	76.2	0.0
2000-May-12 Fri	###	###	###	###	65,743	0	###	###	0.0
2000-May-11 Thu	0.345	0.345	###	0.325	53,029	9,147	###	###	###
2000-May-10 Wed	###	###	0.325	0.325	75,843	12,324	###	###	###
2000-May-09 Tue	###	###	###	###	28,477	0	###	###	0.0
2000-May-08 Mon	###	###	###	###			###	###	0.0
2000-May-05 Fri	###	###	###	###	181,085	0	93.6	93.6	0.0
2000-May-04 Thu	###	###	###	###			###	###	0.0
2000-May-03 Wed	###	###	###	###	33,320	0	7.3	7.3	0.0
2000-May-02 Tue	###	###	###	###			###	###	0.0
2000-May-01 Mon	###	###	###	###	81,529	0	89.9	89.9	0.0
2000-Apr-28 Fri	###	###	###	###	189,447	0	62.4	62.4	0.0
2000-Apr-27 Thu	0.355	0.355	###	###	108,245	###	33.7	33.7	0.0
2000-Apr-26 Wed	###	###	###	0.355			###	###	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	###	###	###	###	135,053	0	###	###	0.0
2000-Apr-19 Wed	0.345	###	0.345	0.345			###	###	0.0
2000-Apr-18 Tue	0.355	###	0.345	0.345	449,556	77,548	###	###	0.0
2000-Apr-17 Mon	###	0.355	###	0.355	1,344,944	238,727	79.6	79.6	0.0
2000-Apr-14 Fri	###	0.355	0.345	0.355			###	###	0.0
2000-Apr-13 Thu	###	###	0.355	0.355			33.6	33.6	0.0
2000-Apr-12 Wed	###	0.375	###	###	123,344	23,127	66.6	66.6	0.0
2000-Apr-11 Tue	###	###	###	###	300,946	0	77.2	77.2	0.0
2000-Apr-07 Fri	###	###	###	###			66.3	66.3	0.0
2000-Apr-06 Thu	###	###	0.375	###			58.3	58.3	0.0
2000-Apr-05 Wed	###	###	###	###			77.6	77.6	0.0
2000-Apr-04 Tue	###	###	0.375	###	501,655	###	###	###	0.0
2000-Apr-03 Mon	###	0.375	###	###			###	###	0.0
2000-Mar-31 Fri	###	###	###	###	1,748,821	0	69.6	69.6	0.0
2000-Mar-30 Thu	###	###	###	###	732,387	0	###	###	0.0
2000-Mar-29 Wed	0.385	###	###	###	630,843	0	28.0	28.0	0.0
2000-Mar-28 Tue	0.385	###	0.385	0.385	650,282	125,179	###	###	0.0
2000-Mar-24 Fri	###	###	###	0.385	839,245	0	29.6	29.6	0.0
2000-Mar-23 Thu	###	###	0.385	###	428,224	###	###	###	0.0
2000-Mar-22 Wed	0.41	0.41	###	0.4			20.6	20.6	0.0
2000-Mar-21 Tue	0.4	###	0.4	###			76.9	76.9	0.0
2000-Mar-20 Mon	###	0.4	###	0.4	748,948	149,789	###	###	0.0
2000-Mar-17 Fri	###	###	0.385	0.385	660,322	###	###	###	0.0
2000-Mar-16 Thu	0.374	###	0.374	###			87.9	87.9	0.0
2000-Mar-15 Wed	###	###	###	###			69.2	69.2	0.0
2000-Mar-14 Tue	###	###	###	###	311,048	0	###	###	0.0
2000-Mar-13 Mon	0.389	###	###	0.375	452,356	0	13.3	13.3	###
2000-Mar-10 Fri	0.385	0.4	0.385	###			###	###	0.0
2000-Mar-09 Thu	###	0.4	###	###	1,023,446	204,689	###	###	0.0
2000-Mar-08 Wed	###	0.4	###	###			###	###	0.0
2000-Mar-07 Tue	0.4	0.4	###	###			###	###	0.0
2000-Mar-06 Mon	###	0.41	###	0.4			32.6	32.6	0.0
2000-Mar-03 Fri	0.41	0.41	0.4	###	1,618,772	###	35.3	35.3	0.0
2000-Mar-02 Thu	###	###	###	0.41			###	###	###
2000-Mar-01 Wed	###	0.44	###	0.43	1,883,885	414,454	28.4	28.4	###
2000-Feb-29 Tue	###	0.46	###	0.46			99.8	99.8	0.0
2000-Feb-28 Mon	###	###	###	###			89.4	89.4	0.0
2000-Feb-25 Fri	0.357	###	0.357	0.375	290,528	51,859	92.6	92.6	###
2000-Feb-24 Thu	###	###	###	###	143,050	0	###	###	0.0
2000-Feb-23 Wed	###	0.375	###	###	147,756	###	###	###	0.0
2000-Feb-22 Tue	###	0.385	###	###	286,452	55,142	72.4	72.4	0.0
2000-Feb-21 Mon	0.385	###	###	###	212,145	0	27.6	27.6	0.0
2000-Feb-18 Fri	0.4	0.4	###	0.385			###	###	0.0
2000-Feb-17 Thu	###	###	0.375	###	223,321	41,872	###	###	0.0
2000-Feb-16 Wed	###	###	###	###	179,881	0	15.2	15.2	0.0
2000-Feb-15 Tue	0.4	0.4	###	###			###	###	0.0
2000-Feb-14 Mon	0.4	###	###	###			###	###	0.0
2000-Feb-11 Fri	0.4	###	###	0.4	833,622	0	###	###	0.0
2000-Feb-10 Thu	0.4	###	###	###			###	###	0.0
2000-Feb-09 Wed	###	0.4	0.385	0.385			18.1	18.1	0.0
2000-Feb-08 Tue	0.4	0.4	0.385	###			###	###	0.0
2000-Feb-07 Mon	0.4	0.42	###	###			###	###	0.0
2000-Feb-04 Fri	0.375	0.375	###	###	98,840	###	28.6	28.6	0.0
2000-Feb-03 Thu	###	###	###	###	362,783	0	71.3	71.3	0.0
2000-Feb-02 Wed	###	###	###	###			19.9	19.9	0.0
2000-Feb-01 Tue	###	0.385	###	###			###	###	0.0
2000-Jan-31 Mon	###	###	###	###	172,876	0	64.7	64.7	0.0
2000-Jan-28 Fri	###	###	0.375	0.385			17.4	17.4	0.0
2000-Jan-27 Thu	###	###	###	0.385			26.1	26.1	0.0
2000-Jan-25 Tue	###	###	###	###			66.6	66.6	0.0
2000-Jan-24 Mon	0.4	0.4	###	###			17.4	17.4	0.0
2000-Jan-21 Fri	###	###	###	###			###	###	0.0
2000-Jan-20 Thu	###	0.4	###	###	340,044	###	###	###	0.0
2000-Jan-19 Wed	###	###	###	###	155,726	0	79.0	79.0	0.0
2000-Jan-18 Tue	###	###	###	###	258,652	0	###	###	0.0
2000-Jan-17 Mon	###	###	###	###			72.0	72.0	0.0
2000-Jan-14 Fri	###	###	0.389	0.389			33.4	33.4	0.0
2000-Jan-13 Thu	###	###	###	###			71.1	71.1	0.0
2000-Jan-12 Wed	0.4	0.4	###	###			17.2	17.2	0.0
2000-Jan-11 Tue	0.4	0.4	###	0.4	474,444	94,888	###	###	0.0
2000-Jan-10 Mon	0.4	0.4	###	0.4			68.4	68.4	0.0
2000-Jan-07 Fri	###	0.4	###	###			41.9	41.9	0.0
2000-Jan-06 Thu	0.4	0.4	###	###	816,775	163,355	5.2	5.2	0.0
2000-Jan-05 Wed	###	###	###	###	261,255	0	91.7	91.7	0.0
2000-Jan-04 Tue	###	###	###	###			7.0	7.0	0.0
1999-Dec-31 Fri	0.375	###	0.375	###	866,143	###	###	###	0.0
1999-Dec-30 Thu	0.375	###	0.375	###	866,143	###	###	###	0.0
1999-Dec-29 Wed	###	0.375	0.355	0.375			###	###	###
1999-Dec-28 Tue	0.343	###	0.343	###	465,852	###	###	###	0.0
1999-Dec-27 Mon	0.343	###	0.343	###	465,852	###	###	###	0.0
1999-Dec-24 Fri	0.343	###	0.343	###	465,852	###	###	###	0.0
1999-Dec-23 Thu	###	###	###	###	487,152	0	###	###	0.0
1999-Dec-22 Wed	###	###	0.345	0.355			###	###	0.0
1999-Dec-21 Tue	###	###	###	###	519,986	0	9.6	9.6	0.0
1999-Dec-20 Mon	###	0.375	###	0.375			###	###	###
1999-Dec-17 Fri	###	###	0.355	###			35.7	35.7	0.0
1999-Dec-16 Thu	###	###	###	###	514,956	0	86.8	86.8	0.0
1999-Dec-15 Wed	0.345	###	###	###			23.2	23.2	0.0
1999-Dec-14 Tue	###	###	###	0.345	929,570	0	25.6	25.6	0.0
1999-Dec-13 Mon	0.375	0.385	0.355	0.355	716,558	265,126	###	###	0.0
1999-Dec-10 Fri	###	###	0.375	0.375			9.9	9.9	###
1999-Dec-09 Thu	0.41	0.41	0.385	0.4	191,954	###	13.4	13.4	0.0
1999-Dec-08 Wed	###	0.41	###	0.41			###	###	###
1999-Dec-07 Tue	0.41	0.41	0.4	0.4	440,350	178,341	###	###	0.0
1999-Dec-06 Mon	0.42	0.42	###	###	471,750	###	40.3	40.3	0.0
1999-Dec-03 Fri	0.41	0.42	0.41	###			78.8	78.8	0.0
1999-Dec-02 Thu	0.43	0.43	###	###	299,277	64,344	###	###	0.0
1999-Dec-01 Wed	0.42	0.425	###	0.42			###	###	###
1999-Nov-30 Tue	0.42	0.42	###	###	574,040	120,548	###	###	0.0
1999-Nov-29 Mon	0.43	0.43	###	###			###	###	0.0
1999-Nov-26 Fri	###	###	0.42	0.42			9.8	9.8	###
1999-Nov-25 Thu	0.42	0.43	###	0.425			76.0	76.0	###
1999-Nov-24 Wed	###	0.42	0.41	###			###	###	0.0
1999-Nov-23 Tue	###	###	###	###	1,565,327	0	6.9	6.9	0.0
1999-Nov-22 Mon	###	###	0.42	0.43	688,871	###	27.5	27.5	###
1999-Nov-19 Fri	###	###	0.425	0.43			###	###	###
1999-Nov-18 Thu	0.44	0.44	0.425	###	585,320	253,150	22.5	22.5	0.0
1999-Nov-17 Wed	0.425	0.44	0.42	0.44	1,897,322	815,848	###	###	###
1999-Nov-16 Tue	0.425	0.425	0.42	0.42	678,380	###	###	###	###
1999-Nov-15 Mon	0.43	0.43	0.42	0.425	1,005,953	###	29.4	29.4	###
1999-Nov-12 Fri	0.44	0.44	0.425	0.43	1,942,751	###	###	###	###
1999-Nov-11 Thu	0.46	0.46	###	0.44			7.4	7.4	###
1999-Nov-10 Wed	###	0.45	0.43	0.43			###	###	###
1999-Nov-09 Tue	0.42	0.445	0.42	0.43	2,219,080	959,752	###	###	###
1999-Nov-08 Mon	0.421	0.421	0.41	0.421			76.8	76.8	###
1999-Nov-05 Fri	0.425	0.43	0.42	0.42	187,120	79,526	###	###	###
1999-Nov-04 Thu	0.425	0.43	0.425	0.43	268,445	###	###	###	###
1999-Nov-03 Wed	0.428	0.43	0.425	0.425	350,050	149,646	30.6	30.6	###
1999-Nov-02 Tue	###	###	0.425	0.425			10.3	10.3	###
1999-Nov-01 Mon	###	0.44	0.43	###			###	###	0.0
1999-Oct-29 Fri	###	###	0.425	0.43			###	###	###
1999-Oct-28 Thu	0.424	0.455	0.424	0.44	243,184	106,879	89.7	89.7	###
1999-Oct-27 Wed	###	0.42	###	###			###	###	0.0
1999-Oct-26 Tue	0.42	0.425	###	###	262,183	###	###	###	0.0
1999-Oct-25 Mon	###	###	0.425	0.425			###	###	###
1999-Oct-22 Fri	0.425	0.425	0.42	0.425			68.1	68.1	###
1999-Oct-21 Thu	###	###	0.42	0.42			###	###	###
1999-Oct-20 Wed	0.42	0.43	0.42	0.42			64.0	64.0	###
1999-Oct-19 Tue	0.43	0.43	0.42	0.43			###	###	###
1999-Oct-18 Mon	0.443	0.445	0.43	0.43	174,356	76,280	###	###	###
1999-Oct-15 Fri	0.45	0.45	0.44	0.445	291,021	###	###	###	###
1999-Oct-14 Thu	0.46	###	0.46	###	367,373	###	###	###	0.0
1999-Oct-13 Wed	0.45	0.46	0.45	0.453	129,986	59,143	72.2	72.2	0.0
1999-Oct-12 Tue	0.46	0.46	0.45	0.45	240,740	###	12.8	12.8	0.0
1999-Oct-11 Mon	0.475	0.475	0.455	0.46			###	###	0.0
1999-Oct-08 Fri	0.49	0.49	0.47	0.475			###	###	###
1999-Oct-07 Thu	0.51	0.51	0.48	0.48	593,641	293,852	2.8	2.8	0.0
1999-Oct-06 Wed	0.52	0.53	0.51	0.51	924,723	480,855	###	###	###
1999-Oct-05 Tue	0.52	0.53	0.51	0.51	940,350	488,982	18.9	18.9	###
1999-Oct-04 Mon	0.5	0.51	0.49	0.49			15.2	15.2	###
1999-Oct-01 Fri	0.51	0.52	0.48	0.485	756,085	378,042	5.8	5.8	0.0
1999-Sep-30 Thu	###	0.51	0.485	0.51			87.0	87.0	###
1999-Sep-29 Wed	0.54	0.55	###	0.5			4.5	4.5	0.0
1999-Sep-28 Tue	0.52	0.54	0.49	0.49			###	###	###
1999-Sep-27 Mon	0.424	0.48	0.424	0.47	3,233,154	1,461,385	94.4	94.4	###
1999-Sep-24 Fri	0.43	0.43	###	###	427,520	###	###	###	0.0
1999-Sep-23 Thu	0.455	0.455	0.42	0.42	1,058,971	###	###	###	###
1999-Sep-22 Wed	0.453	0.455	0.43	0.43			###	###	###
1999-Sep-21 Tue	0.45	0.45	0.42	0.42			3.7	3.7	###
1999-Sep-20 Mon	0.44	0.45	###	###	302,175	67,989	29.8	29.8	0.0
1999-Sep-17 Fri	0.445	0.445	0.42	###			###	###	0.0
1999-Sep-16 Thu	0.46	0.46	0.43	0.43	933,688	###	###	###	###
1999-Sep-15 Wed	0.46	0.46	0.44	0.44			7.5	7.5	###
1999-Sep-14 Tue	###	0.49	###	0.46	1,132,027	277,346	93.7	93.7	0.0
1999-Sep-13 Mon	0.43	0.43	0.425	0.43			74.1	74.1	###
1999-Sep-10 Fri	0.44	0.45	0.425	0.425			###	###	###
1999-Sep-09 Thu	0.475	0.475	###	###			###	###	0.0
1999-Sep-08 Wed	0.451	0.47	0.43	0.448	1,225,241	551,358	###	###	###
1999-Sep-07 Tue	0.47	0.47	0.455	0.455	959,273	###	10.8	10.8	0.0
1999-Sep-06 Mon	0.47	0.48	0.47	0.47			###	###	###
1999-Sep-03 Fri	0.449	0.46	0.449	0.455	1,671,172	759,547	###	###	0.0
1999-Sep-02 Thu	0.45	0.45	###	###			8.6	8.6	0.0
1999-Sep-01 Wed	0.48	0.48	0.43	0.43	1,471,576	###	0.5	0.5	###
1999-Aug-31 Tue	0.5	0.5	0.48	0.48	889,327	435,770	7.4	7.4	0.0
1999-Aug-30 Mon	0.52	0.52	###	0.5			5.1	5.1	0.0
1999-Aug-27 Fri	0.56	0.56	###	0.5	2,304,155	###	###	###	0.0
1999-Aug-26 Thu	0.58	0.58	0.56	0.56	519,226	295,958	9.1	9.1	###
1999-Aug-25 Wed	0.59	0.59	0.57	0.57	673,644	###	8.4	8.4	###
1999-Aug-24 Tue	0.59	###	0.58	0.59			###	###	0.0
1999-Aug-23 Mon	0.58	0.59	0.57	0.58			###	###	###
1999-Aug-20 Fri	0.59	0.59	0.58	0.58	180,484	105,583	14.4	14.4	###
1999-Aug-19 Thu	0.59	0.59	0.58	0.59	164,585	96,282	71.7	71.7	0.0
1999-Aug-18 Wed	###	###	0.58	0.58	554,459	###	9.4	9.4	###
1999-Aug-17 Tue	###	###	0.57	0.57	304,674	###	###	###	###
1999-Aug-16 Mon	###	###	0.58	0.59			9.5	9.5	0.0
1999-Aug-13 Fri	0.54	###	0.54	###			98.4	98.4	0.0
1999-Aug-12 Thu	###	###	0.53	0.54			###	###	0.0
1999-Aug-11 Wed	###	###	###	###	1,107,780	0	###	###	0.0
1999-Aug-10 Tue	###	###	0.59	###			###	###	0.0
1999-Aug-09 Mon	###	###	0.587	0.587			###	###	###
1999-Aug-06 Fri	###	###	0.59	###	627,840	###	5.0	5.0	0.0
1999-Aug-05 Thu	###	###	###	###			###	###	0.0
1999-Aug-04 Wed	###	###	###	###			###	###	0.0
1999-Aug-03 Tue	###	###	###	###	466,378	0	###	###	0.0
1999-Aug-02 Mon	###	###	###	###	166,521	0	23.7	23.7	0.0
1999-Jul-30 Fri	###	###	###	###			21.3	21.3	0.0
1999-Jul-29 Thu	###	###	###	###	373,386	0	11.1	11.1	0.0
1999-Jul-28 Wed	###	###	###	###			10.7	10.7	0.0
1999-Jul-27 Tue	###	###	###	###	38,146	0	30.7	30.7	0.0
1999-Jul-26 Mon	0.7	0.7	###	###	120,954	###	22.4	22.4	0.0
1999-Jul-23 Fri	0.7	0.7	###	0.7	233,443	###	###	###	###
1999-Jul-22 Thu	0.72	0.72	0.7	0.7	179,043	127,120	###	###	###
1999-Jul-21 Wed	###	###	###	0.7	94,427	0	32.7	32.7	###
1999-Jul-20 Tue	0.7	0.71	0.676	0.676			13.5	13.5	0.0
1999-Jul-19 Mon	0.7	0.7	0.7	0.7			65.9	65.9	###
1999-Jul-16 Fri	###	0.7	###	0.7	128,976	45,141	83.3	83.3	###
1999-Jul-15 Thu	###	###	###	###	324,187	0	###	###	0.0
1999-Jul-14 Wed	###	###	###	###	249,272	0	###	###	0.0
1999-Jul-13 Tue	###	###	###	###	61,282	0	###	###	0.0
1999-Jul-12 Mon	0.7	0.7	###	###	196,627	###	26.1	26.1	0.0
1999-Jul-09 Fri	0.7	0.7	0.7	0.7			73.2	73.2	###
1999-Jul-08 Thu	0.75	0.75	###	###			###	###	0.0
1999-Jul-07 Wed	0.7	0.74	0.7	0.74			###	###	0.1
1999-Jul-06 Tue	0.74	0.74	0.73	0.74	148,125	108,871	###	###	0.1
1999-Jul-05 Mon	0.726	0.76	0.726	0.73	449,583	334,040	###	###	0.1
1999-Jul-02 Fri	###	0.71	###	###	1,890,143	###	77.8	77.8	0.0
1999-Jul-01 Thu	###	###	###	###	749,857	0	###	###	0.0
1999-Jun-30 Wed	###	###	###	###	806,478	0	9.3	9.3	0.0
1999-Jun-29 Tue	###	###	###	###			###	###	0.0
1999-Jun-28 Mon	0.7	0.7	###	###	562,329	###	###	###	0.0
1999-Jun-25 Fri	0.73	0.73	0.7	0.7	131,889	###	8.8	8.8	###
1999-Jun-24 Thu	0.73	0.73	0.72	0.72	128,856	93,420	26.4	26.4	###
1999-Jun-23 Wed	0.75	0.75	0.73	0.73			15.0	15.0	0.1
1999-Jun-22 Tue	0.77	0.77	0.75	0.77	243,672	###	###	###	0.1
1999-Jun-21 Mon	0.78	0.79	0.76	0.77			24.4	24.4	0.1
1999-Jun-18 Fri	0.78	0.78	0.76	0.78	654,050	###	###	###	0.1
1999-Jun-17 Thu	0.78	0.79	0.76	0.76			14.7	14.7	0.1
1999-Jun-16 Wed	0.76	0.79	0.76	0.78			###	###	0.1
1999-Jun-15 Tue	0.82	0.82	0.76	0.76			###	###	0.1
1999-Jun-11 Fri	0.81	0.83	0.81	0.83	64,587	###	85.9	85.9	###
1999-Jun-10 Thu	0.79	0.8	0.79	0.8			###	###	0.1
1999-Jun-09 Wed	0.82	0.82	0.78	0.8			###	###	0.1
1999-Jun-08 Tue	0.83	0.83	0.82	0.82			###	###	0.1
1999-Jun-07 Mon	0.82	0.82	0.82	0.82	48,521	39,787	74.8	74.8	0.1
1999-Jun-04 Fri	0.8	0.82	0.8	0.82	36,458	###	###	###	0.1
1999-Jun-03 Thu	0.82	0.82	0.8	0.8	127,242	###	12.5	12.5	0.1
1999-Jun-02 Wed	0.85	0.85	0.82	0.83			###	###	###
1999-Jun-01 Tue	0.87	0.87	0.83	0.85			13.9	13.9	###
1999-May-31 Mon	0.88	0.88	0.87	0.88			74.2	74.2	0.1
1999-May-28 Fri	0.82	0.83	0.82	0.83	6,427	###	###	###	###
1999-May-27 Thu	0.8	0.81	0.8	0.81			###	###	0.1
1999-May-26 Wed	###	0.83	###	0.83			###	###	###
1999-May-25 Tue	0.8	0.81	0.8	0.8			72.3	72.3	0.1
1999-May-24 Mon	0.84	0.84	0.8	0.8			###	###	0.1
1999-May-21 Fri	0.86	0.86	0.83	0.83			9.1	9.1	###
1999-May-20 Thu	0.86	0.86	0.84	0.84	139,278	118,386	###	###	###
1999-May-19 Wed	###	###	0.87	0.87	151,629	65,958	9.7	9.7	0.1
1999-May-18 Tue	###	###	###	###			###	###	0.0
1999-May-17 Mon	###	###	0.89	###			###	###	0.0
1999-May-14 Fri	###	###	0.89	0.89	1,379,526	613,889	11.5	11.5	###
1999-May-13 Thu	###	###	0.89	###			###	###	0.0
1999-May-12 Wed	###	###	###	###			74.3	74.3	0.0
1999-May-11 Tue	###	###	0.89	0.89	289,150	128,671	###	###	###
1999-May-10 Mon	0.954	###	###	###			12.3	12.3	0.0
1999-May-07 Fri	1.058	###	###	###			###	###	0.0
1999-May-06 Thu	###	###	###	###	1,183,976	0	###	###	0.0
1999-May-05 Wed	###	###	###	###	65,650	0	31.1	31.1	0.0
1999-May-04 Tue	###	###	###	###			###	###	0.0
1999-May-03 Mon	###	###	###	###			###	###	0.0
1999-Apr-30 Fri	###	###	###	###			###	###	0.0
1999-Apr-29 Thu	0.89	###	0.89	###			78.9	78.9	0.0
1999-Apr-28 Wed	###	###	0.89	0.89			###	###	###
1999-Apr-27 Tue	###	###	0.89	0.89			24.7	24.7	###
1999-Apr-26 Mon	###	###	###	###			82.1	82.1	0.0
1999-Apr-23 Fri	###	###	0.89	###	121,349	###	73.9	73.9	0.0
1999-Apr-22 Thu	0.877	###	0.877	0.89	459,577	201,524	###	###	###
1999-Apr-21 Wed	0.88	0.89	0.88	0.88			76.9	76.9	0.1
1999-Apr-20 Tue	###	0.89	###	0.888			###	###	###
1999-Apr-19 Mon	###	###	0.87	0.87			10.6	10.6	0.1
1999-Apr-16 Fri	0.87	###	0.86	###			84.0	84.0	0.0
1999-Apr-15 Thu	###	###	0.85	0.86	173,254	###	8.5	8.5	###
1999-Apr-14 Wed	###	###	0.88	0.88			6.8	6.8	0.1
1999-Apr-13 Tue	###	###	0.89	###			69.6	69.6	0.0
1999-Apr-12 Mon	###	###	###	###	94,846	0	82.7	82.7	0.0
1999-Apr-09 Fri	###	###	###	###			###	###	0.0
1999-Apr-08 Thu	###	###	0.89	0.89			###	###	###
1999-Apr-07 Wed	###	###	0.88	0.88	90,578	39,854	###	###	0.1
1999-Apr-06 Tue	###	###	0.89	###	213,456	94,987	###	###	0.0
1999-Apr-01 Thu	###	###	0.89	###	87,677	###	71.9	71.9	0.0
1999-Mar-31 Wed	###	###	0.89	0.89			25.0	25.0	###
1999-Mar-30 Tue	0.88	###	0.88	###			88.2	88.2	0.0
1999-Mar-29 Mon	0.889	0.89	0.86	0.86	420,527	###	8.9	8.9	###
1999-Mar-26 Fri	0.88	0.89	0.85	0.85	59,785	###	8.7	8.7	###