(RUP) RURAL PRESS LIMITED Daily Prices Page 4

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

_{Currently Tue 26-Mar-24 05:46:34 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

(RUP) RURAL PRESS LIMITED Daily Prices Page 4...

TOC Company Info for RUP Limits

Company Details for (RUP) RURAL PRESS LIMITED

Listing Code	RUP
Listing Name	RURAL PRESS LIMITED
GICS Sector	Media
ISIN Name	RURAL PRESS LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000RUP3

Maximum Price date available .. Monday 23rd March 2026
Latest price with VOLUME for RUP .. Tuesday 24th April 2007

RUP 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	3.7	4	0.0
MAX	14.4	3,498,386	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RUP Bottom

<< Previous 1 2 3 4 5 Next >>

End of day Prices (full format),

600 Days for (RUP) RURAL PRESS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2000-Mar-20 Mon	4.76	4.76	4.76	4.76	4,955	23,585	###	###	###
2000-Mar-17 Fri	4.8	4.8	4.77	4.77			###	###	###
2000-Mar-16 Thu	4.8	4.8	4.8	4.8			64.5	64.5	0.3
2000-Mar-15 Wed	4.83	###	4.8	###			###	###	0.0
2000-Mar-14 Tue	###	4.83	###	4.83			###	###	0.3
2000-Mar-13 Mon	4.76	4.76	4.76	4.76			67.4	67.4	###
2000-Mar-10 Fri	4.89	4.89	4.76	4.76			###	###	###
2000-Mar-09 Thu	4.8	4.89	4.8	4.89			###	###	###
2000-Mar-07 Tue	4.76	4.76	4.75	4.75	7,972	###	39.7	39.7	###
2000-Mar-06 Mon	4.85	4.85	4.75	4.75	7,482	###	###	###	###
2000-Mar-03 Fri	4.85	4.85	4.75	4.75			###	###	###
2000-Mar-02 Thu	###	###	4.8	4.86	32,873	###	###	###	0.3
2000-Mar-01 Wed	4.86	###	4.86	###			72.4	72.4	0.0
2000-Feb-29 Tue	4.83	4.85	4.83	4.85	24,155	###	###	###	###
2000-Feb-28 Mon	###	###	###	###			77.3	77.3	0.0
2000-Feb-25 Fri	###	###	4.81	4.81			28.3	28.3	###
2000-Feb-24 Thu	4.8	###	4.8	###	2,646	6,350	84.2	84.2	0.0
2000-Feb-23 Wed	4.75	4.8	4.75	4.8			70.5	70.5	0.3
2000-Feb-22 Tue	4.75	4.75	4.75	4.75			72.4	72.4	###
2000-Feb-18 Fri	###	###	4.85	4.85	17,949	43,526	35.4	35.4	###
2000-Feb-17 Thu	4.84	###	4.84	###			###	###	0.0
2000-Feb-16 Wed	###	###	4.82	4.82			###	###	0.3
2000-Feb-15 Tue	###	###	###	###	14,180	0	30.8	30.8	0.0
2000-Feb-14 Mon	###	5	###	5			73.0	73.0	0.4
2000-Feb-11 Fri	###	###	###	###			###	###	0.0
2000-Feb-10 Thu	4.85	###	4.85	###	3,180	###	84.0	84.0	0.0
2000-Feb-09 Wed	###	###	###	###			###	###	0.0
2000-Feb-08 Tue	###	###	###	###	5,625	0	###	###	0.0
2000-Feb-07 Mon	5	5	###	###			30.4	30.4	0.0
2000-Feb-04 Fri	4.89	###	4.89	###	3,845	###	67.6	67.6	0.0
2000-Feb-03 Thu	4.83	4.83	4.82	4.82			42.2	42.2	0.3
2000-Feb-01 Tue	###	5	4.81	4.82			17.4	17.4	0.3
2000-Jan-31 Mon	4.81	###	4.81	###			85.4	85.4	0.0
2000-Jan-28 Fri	5	5	5	5			###	###	0.4
2000-Jan-27 Thu	4.81	5	4.81	5			86.6	86.6	0.4
2000-Jan-25 Tue	4.82	###	4.8	###			79.2	79.2	0.0
2000-Jan-24 Mon	4.82	###	4.82	###	10,126	###	79.4	79.4	0.0
2000-Jan-21 Fri	4.82	###	4.82	###	11,787	###	###	###	0.0
2000-Jan-20 Thu	4.85	###	4.8	###	13,225	31,740	71.6	71.6	0.0
2000-Jan-19 Wed	4.81	4.81	4.8	4.8			39.4	39.4	0.3
2000-Jan-18 Tue	###	###	###	###			68.5	68.5	0.0
2000-Jan-17 Mon	4.81	4.81	4.81	4.81			72.0	72.0	###
2000-Jan-14 Fri	4.8	4.81	4.77	4.81	61,551	294,829	###	###	###
2000-Jan-13 Thu	4.81	4.81	4.76	4.76			32.2	32.2	###
2000-Jan-12 Wed	4.85	###	4.85	###			###	###	0.0
2000-Jan-11 Tue	###	###	###	###			###	###	0.0
2000-Jan-10 Mon	###	###	###	###			68.4	68.4	0.0
2000-Jan-07 Fri	4.83	###	4.8	###			83.2	83.2	0.0
2000-Jan-06 Thu	###	###	4.8	4.85	105,756	###	22.8	22.8	###
2000-Jan-05 Wed	5.053	5.053	###	###	2,175	###	45.6	45.6	0.0
2000-Jan-04 Tue	###	###	###	###			70.4	70.4	0.0
1999-Dec-23 Thu	###	###	###	###			###	###	0.0
1999-Dec-22 Wed	###	###	###	###			###	###	0.0
1999-Dec-21 Tue	###	###	###	###			90.4	90.4	0.0
1999-Dec-20 Mon	###	###	###	###			86.7	86.7	0.0
1999-Dec-17 Fri	5	5	5	5			68.4	68.4	0.4
1999-Dec-16 Thu	###	5	###	5	14,045	###	###	###	0.4
1999-Dec-15 Wed	###	5	###	5	9,523	###	###	###	0.4
1999-Dec-14 Tue	5	5	###	5	8,684	###	74.2	74.2	0.4
1999-Dec-13 Mon	###	###	###	###			###	###	0.0
1999-Dec-10 Fri	5	###	5	###			71.1	71.1	0.0
1999-Dec-09 Thu	###	###	###	###	5,570	0	###	###	0.0
1999-Dec-08 Wed	###	###	###	###			67.8	67.8	0.0
1999-Dec-07 Tue	###	###	###	###	3,343	0	77.4	77.4	0.0
1999-Dec-06 Mon	5	###	5	###			###	###	0.0
1999-Dec-03 Fri	###	###	###	###			###	###	0.0
1999-Dec-01 Wed	###	###	###	###			84.2	84.2	0.0
1999-Nov-30 Tue	###	###	###	###			###	###	0.0
1999-Nov-29 Mon	###	###	###	###			###	###	0.0
1999-Nov-26 Fri	###	###	###	###	6,445	0	###	###	0.0
1999-Nov-25 Thu	###	###	###	###	9,350	0	72.7	72.7	0.0
1999-Nov-24 Wed	###	###	###	###	4,823	0	###	###	0.0
1999-Nov-23 Tue	###	###	###	###			76.2	76.2	0.0
1999-Nov-22 Mon	5	5	###	###	250	625	18.6	18.6	0.0
1999-Nov-19 Fri	5	5	5	5	3,955	19,775	68.9	68.9	0.4
1999-Nov-18 Thu	5	###	5	###	4,223	10,557	###	###	0.0
1999-Nov-17 Wed	###	###	###	###	8,777	0	###	###	0.0
1999-Nov-16 Tue	###	###	###	###			###	###	0.0
1999-Nov-15 Mon	###	###	###	###	8,623	0	###	###	0.0
1999-Nov-12 Fri	###	###	###	###	5,750	0	###	###	0.0
1999-Nov-11 Thu	###	###	###	###			57.9	57.9	0.0
1999-Nov-10 Wed	5	5	5	5			###	###	0.4
1999-Nov-09 Tue	5	###	5	5			69.2	69.2	0.4
1999-Nov-08 Mon	5	5	5	5			76.8	76.8	0.4
1999-Nov-05 Fri	5	###	5	###			###	###	0.0
1999-Nov-04 Thu	5	5	###	5			72.2	72.2	0.4
1999-Nov-02 Tue	###	5	###	5	6,143	15,357	78.6	78.6	0.4
1999-Nov-01 Mon	###	###	###	###			26.3	26.3	0.0
1999-Oct-29 Fri	4.954	###	4.954	###			80.8	80.8	0.0
1999-Oct-28 Thu	###	###	###	5			###	###	0.4
1999-Oct-27 Wed	###	###	###	###			32.2	32.2	0.0
1999-Oct-26 Tue	###	###	###	###			34.9	34.9	0.0
1999-Oct-25 Mon	###	###	###	###			###	###	0.0
1999-Oct-22 Fri	4.85	###	4.85	4.85			68.1	68.1	###
1999-Oct-21 Thu	4.85	4.85	4.85	4.85	12,555	###	76.6	76.6	###
1999-Oct-20 Wed	###	###	###	###			64.0	64.0	0.0
1999-Oct-19 Tue	###	###	###	###			79.8	79.8	0.0
1999-Oct-18 Mon	4.85	4.85	4.85	4.85			80.8	80.8	###
1999-Oct-15 Fri	###	###	4.85	4.85	7,370	17,872	###	###	###
1999-Oct-14 Thu	4.85	4.85	4.85	4.85			###	###	###
1999-Oct-13 Wed	4.85	4.85	4.85	4.85	10,783	###	###	###	###
1999-Oct-12 Tue	###	###	###	###			###	###	0.0
1999-Oct-11 Mon	4.85	4.85	4.85	4.85			68.9	68.9	###
1999-Oct-08 Fri	4.76	4.76	4.76	4.76			###	###	###
1999-Oct-07 Thu	4.755	4.755	4.755	4.755			70.4	70.4	###
1999-Oct-06 Wed	4.75	4.75	4.75	4.75			###	###	###
1999-Oct-05 Tue	4.85	4.85	4.85	4.85			72.5	72.5	###
1999-Oct-01 Fri	4.85	###	4.85	###			79.1	79.1	0.0
1999-Sep-30 Thu	###	###	###	###	21,777	0	###	###	0.0
1999-Sep-29 Wed	4.951	4.951	###	###	5,250	###	38.4	38.4	0.0
1999-Sep-24 Fri	5	5	###	5			###	###	0.4
1999-Sep-22 Wed	###	###	###	###	723	0	###	###	0.0
1999-Sep-21 Tue	###	###	###	###			###	###	0.0
1999-Sep-20 Mon	5	###	5	5			###	###	0.4
1999-Sep-17 Fri	5	5	5	5			###	###	0.4
1999-Sep-16 Thu	5	5	5	5			76.5	76.5	0.4
1999-Sep-15 Wed	5	5	5	5			###	###	0.4
1999-Sep-14 Tue	###	5	###	5			75.9	75.9	0.4
1999-Sep-13 Mon	5	###	###	###	14,488	0	78.8	78.8	0.0
1999-Sep-10 Fri	5	5	5	5	52,723	###	70.5	70.5	0.4
1999-Sep-09 Thu	###	5	###	5	12,955	32,387	76.2	76.2	0.4
1999-Sep-08 Wed	###	###	###	###			73.5	73.5	0.0
1999-Sep-07 Tue	###	###	###	###			###	###	0.0
1999-Sep-06 Mon	5	5	5	5			###	###	0.4
1999-Sep-02 Thu	###	###	###	###	15,450	0	###	###	0.0
1999-Sep-01 Wed	5	5	###	###	17,640	###	###	###	0.0
1999-Aug-30 Mon	5	###	5	###	6,970	17,425	79.7	79.7	0.0
1999-Aug-27 Fri	5	###	5	5	29,481	###	###	###	0.4
1999-Aug-26 Thu	###	###	###	###	10,240	0	###	###	0.0
1999-Aug-25 Wed	###	###	###	###			80.7	80.7	0.0
1999-Aug-24 Tue	5	5	###	5	2,256	5,640	###	###	0.4
1999-Aug-23 Mon	###	###	###	###			###	###	0.0
1999-Aug-20 Fri	###	###	###	###			###	###	0.0
1999-Aug-19 Thu	###	5	###	5	12,176	30,440	86.3	86.3	0.4
1999-Aug-17 Tue	###	5	###	###			###	###	0.0
1999-Aug-16 Mon	###	###	###	###			###	###	0.0
1999-Aug-13 Fri	###	5	###	5			###	###	0.4
1999-Aug-12 Thu	###	###	###	###			67.8	67.8	0.0
1999-Aug-11 Wed	4.81	4.81	4.81	4.81	753	3,621	###	###	###
1999-Aug-10 Tue	5	5	###	5			###	###	0.4
1999-Aug-09 Mon	4.81	5	4.81	5	8,352	###	###	###	0.4
1999-Aug-05 Thu	5	5	5	5			###	###	0.4
1999-Aug-04 Wed	###	###	###	###			75.7	75.7	0.0
1999-Aug-03 Tue	###	###	###	###	9,253	0	###	###	0.0
1999-Jul-28 Wed	###	5.2	###	5.2			###	###	###
1999-Jul-23 Fri	5	5.2	5	5.2	10,278	###	###	###	###
1999-Jul-22 Thu	5	5.2	5	5.2	5,722	29,182	91.9	91.9	###
1999-Jul-21 Wed	5.2	5.2	###	5.2			72.3	72.3	###
1999-Jul-20 Tue	5.2	5.2	5.2	5.2	4,825	###	###	###	###
1999-Jul-19 Mon	5	###	###	###			###	###	0.0
1999-Jul-16 Fri	###	5	###	5	215,075	537,687	###	###	0.4
1999-Jul-15 Thu	###	###	###	###	525	0	68.8	68.8	0.0
1999-Jul-14 Wed	4.82	4.85	4.82	4.85			75.2	75.2	###
1999-Jul-13 Tue	4.85	4.85	4.85	4.85			###	###	###
1999-Jul-12 Mon	4.81	4.85	4.81	4.85			###	###	###
1999-Jul-09 Fri	4.86	4.86	4.85	4.85			37.2	37.2	###
1999-Jul-08 Thu	4.85	4.85	4.85	4.85			71.7	71.7	###
1999-Jul-07 Wed	###	###	###	###			73.0	73.0	0.0
1999-Jul-06 Tue	###	###	###	5	97,859	0	###	###	0.4
1999-Jul-05 Mon	###	###	###	###			###	###	0.0
1999-Jul-02 Fri	###	###	###	###	25,973	0	###	###	0.0
1999-Jun-30 Wed	###	###	###	###			###	###	0.0
1999-Jun-29 Tue	###	5.2	###	5.2	9,271	###	86.6	86.6	###
1999-Jun-25 Fri	###	5.2	###	5.2			78.0	78.0	###
1999-Jun-24 Thu	###	5.2	###	5.2			###	###	###
1999-Jun-23 Wed	###	5.2	###	5.2			###	###	###
1999-Jun-22 Tue	###	5.2	###	5.2			69.5	69.5	###
1999-Jun-21 Mon	5.2	5.2	5.2	5.2			###	###	###
1999-Jun-18 Fri	5.2	5.2	###	5.2	10,270	###	###	###	###
1999-Jun-17 Thu	###	5.2	###	5.2	149,225	387,985	###	###	###
1999-Jun-16 Wed	###	5.2	###	###			###	###	0.0
1999-Jun-15 Tue	###	###	###	###			###	###	0.0
1999-Jun-11 Fri	###	###	###	###	6,923	0	###	###	0.0
1999-Jun-10 Thu	###	###	###	###	1,849	0	82.2	82.2	0.0
1999-Jun-09 Wed	###	###	###	###			73.4	73.4	0.0
1999-Jun-08 Tue	###	###	###	###			###	###	0.0
1999-Jun-07 Mon	###	###	###	###			81.7	81.7	0.0
1999-Jun-04 Fri	###	###	###	###			71.6	71.6	0.0
1999-Jun-03 Thu	###	###	###	###			###	###	0.0
1999-Jun-02 Wed	###	###	###	###			###	###	0.0
1999-Jun-01 Tue	###	###	###	###			###	###	0.0
1999-May-28 Fri	###	###	###	###			70.2	70.2	0.0
1999-May-27 Thu	###	###	###	###			79.8	79.8	0.0
1999-May-26 Wed	###	###	###	###	59,623	0	72.6	72.6	0.0
1999-May-25 Tue	###	###	###	###	7,989	0	79.6	79.6	0.0
1999-May-24 Mon	###	###	###	###			###	###	0.0
1999-May-21 Fri	5	###	5	###			79.0	79.0	0.0
1999-May-20 Thu	5	5	5	5			###	###	0.4
1999-May-19 Wed	###	###	###	###	2,546	0	###	###	0.0
1999-May-18 Tue	###	###	###	###			75.8	75.8	0.0
1999-May-17 Mon	###	###	5	5	7,756	###	###	###	0.4
1999-May-14 Fri	###	###	###	###			67.0	67.0	0.0
1999-May-13 Thu	5	5	5	5	4,153	###	67.3	67.3	0.4
1999-May-12 Wed	5	###	5	###			###	###	0.0
1999-May-11 Tue	5	###	5	###			84.8	84.8	0.0
1999-May-10 Mon	###	###	5	###	23,326	###	38.3	38.3	0.0
1999-May-07 Fri	###	###	###	###			###	###	0.0
1999-May-06 Thu	###	###	###	###	16,687	0	79.5	79.5	0.0
1999-May-05 Wed	5	###	5	###	9,674	24,185	76.8	76.8	0.0
1999-May-04 Tue	###	###	###	###			###	###	0.0
1999-May-03 Mon	###	###	###	###			###	###	0.0
1999-Apr-30 Fri	###	5.2	###	5.2			83.2	83.2	###
1999-Apr-29 Thu	5	###	5	###	41,451	103,627	###	###	0.0
1999-Apr-28 Wed	###	###	###	###	14,482	0	###	###	0.0
1999-Apr-27 Tue	###	###	###	###			###	###	0.0
1999-Apr-23 Fri	###	###	###	###	4,970	0	85.9	85.9	0.0
1999-Apr-22 Thu	###	###	5	###			###	###	0.0
1999-Apr-21 Wed	###	###	###	###			76.9	76.9	0.0
1999-Apr-20 Tue	###	###	###	###			###	###	0.0
1999-Apr-19 Mon	###	###	###	###			###	###	0.0
1999-Apr-16 Fri	###	5	###	5			64.5	64.5	0.4
1999-Apr-15 Thu	###	###	4.8	5			23.1	23.1	0.4
1999-Apr-13 Tue	5	5	5	5	33,528	167,640	69.6	69.6	0.4
1999-Apr-12 Mon	5	###	5	###			88.6	88.6	0.0
1999-Apr-08 Thu	5	5	5	5			###	###	0.4
1999-Apr-07 Wed	5	5	5	5			###	###	0.4
1999-Apr-06 Tue	###	###	###	###	4,650	0	###	###	0.0
1999-Mar-31 Wed	###	5.2	###	5.2	7,050	###	76.0	76.0	###
1999-Mar-30 Tue	###	###	###	###			###	###	0.0
1999-Mar-29 Mon	###	5.2	###	5.2			###	###	###
1999-Mar-26 Fri	###	5.2	###	5.2	7,527	19,570	76.5	76.5	###
1999-Mar-25 Thu	5.2	5.2	5.2	5.2	3,175	###	69.0	69.0	###
1999-Mar-24 Wed	5.2	5.21	###	5.2	17,150	44,675	75.3	75.3	###
1999-Mar-23 Tue	###	5.2	###	5.2			###	###	###
1999-Mar-22 Mon	###	###	###	###			84.7	84.7	0.0
1999-Mar-19 Fri	5	5	5	5	250,289	1,251,445	70.8	70.8	0.4
1999-Mar-18 Thu	5	5	###	5	11,449	28,622	74.7	74.7	0.4
1999-Mar-17 Wed	###	5	###	5			87.7	87.7	0.4
1999-Mar-16 Tue	5	5	###	###			29.9	29.9	0.0
1999-Mar-15 Mon	5	5	5	5	8,126	###	###	###	0.4
1999-Mar-12 Fri	###	5	4.85	5			82.6	82.6	0.4
1999-Mar-11 Thu	###	###	4.85	4.85	18,274	###	25.0	25.0	###
1999-Mar-10 Wed	4.75	4.8	4.75	4.8			###	###	0.3
1999-Mar-09 Tue	4.8	4.85	4.77	4.77			31.7	31.7	###
1999-Mar-08 Mon	4.85	4.85	4.8	4.8	10,645	###	###	###	0.3
1999-Mar-05 Fri	4.85	4.85	4.85	4.85			70.8	70.8	###
1999-Mar-04 Thu	###	###	4.8	4.85			26.1	26.1	###
1999-Mar-03 Wed	###	###	###	###			###	###	0.0
1999-Mar-02 Tue	###	###	###	###			76.8	76.8	0.0
1999-Mar-01 Mon	###	###	###	###			18.2	18.2	0.0
1999-Feb-26 Fri	4.85	5	4.85	5			89.6	89.6	0.4
1999-Feb-25 Thu	###	###	4.89	###			###	###	0.0
1999-Feb-23 Tue	4.89	###	4.85	###	7,650	18,551	###	###	0.0
1999-Feb-22 Mon	4.81	4.89	4.81	4.89			###	###	###
1999-Feb-19 Fri	5	5	###	###			14.9	14.9	0.0
1999-Feb-18 Thu	5	5	###	4.956			###	###	0.4
1999-Feb-17 Wed	###	###	4.8	5	16,422	###	18.9	18.9	0.4
1999-Feb-16 Tue	###	###	###	###			72.3	72.3	0.0
1999-Feb-15 Mon	5.21	5.21	5.2	5.2			###	###	###
1999-Feb-12 Fri	###	###	###	###	14,978	0	###	###	0.0
1999-Feb-11 Thu	###	###	###	###			70.5	70.5	0.0
1999-Feb-10 Wed	###	5.4	###	###			###	###	0.0
1999-Feb-09 Tue	###	5.4	###	5.4	14,471	39,071	###	###	0.4
1999-Feb-08 Mon	###	5.4	###	###	22,143	59,786	###	###	0.0
1999-Feb-04 Thu	###	###	###	###			77.7	77.7	0.0
1999-Feb-03 Wed	###	5.4	###	5.4			###	###	0.4
1999-Feb-02 Tue	5.4	5.4	5.4	5.4			75.8	75.8	0.4
1999-Feb-01 Mon	###	###	###	###	11,277	0	###	###	0.0
1999-Jan-29 Fri	5.4	5.4	###	###	74,220	###	23.0	23.0	0.0
1999-Jan-28 Thu	5.4	5.4	###	###			###	###	0.0
1999-Jan-27 Wed	5.4	5.45	5.4	5.45	2,229	###	###	###	###
1999-Jan-25 Mon	5.4	5.4	5.4	5.4			77.5	77.5	0.4
1999-Jan-22 Fri	###	###	###	###	3,220	0	###	###	0.0
1999-Jan-21 Thu	###	###	###	###			###	###	0.0
1999-Jan-20 Wed	5.279	###	5.279	###			76.5	76.5	0.0
1999-Jan-19 Tue	###	###	5.2	###			###	###	0.0
1999-Jan-18 Mon	###	###	###	###	23,250	0	###	###	0.0
1999-Jan-14 Thu	###	###	###	###			24.6	24.6	0.0
1999-Jan-13 Wed	###	###	###	###			76.5	76.5	0.0
1999-Jan-12 Tue	###	###	###	###			###	###	0.0
1999-Jan-11 Mon	###	###	###	###			###	###	0.0
1999-Jan-08 Fri	###	###	5.25	###			78.1	78.1	0.0
1999-Jan-07 Thu	5.29	###	5.29	###	10,450	27,640	70.3	70.3	0.0
1999-Jan-06 Wed	5.26	5.26	5.25	5.25			25.4	25.4	0.4
1999-Jan-05 Tue	###	5.25	###	5.21			###	###	0.4
1999-Jan-04 Mon	###	5.2	###	5.2			###	###	###
1998-Dec-31 Thu	###	###	###	###	32,273	0	###	###	0.0
1998-Dec-30 Wed	###	###	###	###			69.0	69.0	0.0
1998-Dec-29 Tue	###	5	###	5	6,559	###	###	###	0.4
1998-Dec-24 Thu	###	5	###	###	24,581	61,452	73.3	73.3	0.0
1998-Dec-23 Wed	###	###	###	###			###	###	0.0
1998-Dec-22 Tue	###	###	###	###			15.9	15.9	0.0
1998-Dec-21 Mon	###	###	###	###			87.0	87.0	0.0
1998-Dec-17 Thu	###	###	###	###			69.4	69.4	0.0
1998-Dec-16 Wed	###	###	###	###			###	###	0.0
1998-Dec-15 Tue	###	###	###	###			###	###	0.0
1998-Dec-14 Mon	###	5	###	5			84.2	84.2	0.4
1998-Dec-11 Fri	###	###	###	###			###	###	0.0
1998-Dec-10 Thu	###	###	###	###	4,941	0	###	###	0.0
1998-Dec-09 Wed	5	###	5	###	222,379	555,947	###	###	0.0
1998-Dec-08 Tue	###	###	###	###			74.3	74.3	0.0
1998-Dec-07 Mon	5	5	###	###	17,541	43,852	###	###	0.0
1998-Dec-04 Fri	###	###	###	###			###	###	0.0
1998-Dec-03 Thu	###	###	###	###			28.1	28.1	0.0
1998-Dec-02 Wed	5	5	###	5	15,620	39,050	###	###	0.4
1998-Dec-01 Tue	5	5	###	###			###	###	0.0
1998-Nov-30 Mon	5	5	5	5			72.4	72.4	0.4
1998-Nov-27 Fri	###	###	###	###	17,948	0	70.4	70.4	0.0
1998-Nov-26 Thu	###	5	###	5	42,346	###	###	###	0.4
1998-Nov-25 Wed	###	5	###	###	21,621	54,052	###	###	0.0
1998-Nov-24 Tue	###	###	###	###			75.9	75.9	0.0
1998-Nov-23 Mon	###	###	###	###	6,271	0	###	###	0.0
1998-Nov-20 Fri	###	###	###	###			70.7	70.7	0.0
1998-Nov-19 Thu	5	5	5	5	4,525	22,625	###	###	0.4
1998-Nov-18 Wed	5	5	###	5			75.1	75.1	0.4
1998-Nov-16 Mon	5.29	5.29	###	###	42,679	112,885	###	###	0.0
1998-Nov-13 Fri	###	###	5.25	5.25			###	###	0.4
1998-Nov-12 Thu	###	###	###	5.2	11,321	0	###	###	###
1998-Nov-11 Wed	###	5.2	###	5.2	6,750	17,550	84.9	84.9	###
1998-Nov-10 Tue	###	###	###	###			91.7	91.7	0.0
1998-Nov-09 Mon	4.85	4.85	4.85	4.85			###	###	###
1998-Nov-06 Fri	4.82	###	4.82	4.85	25,388	61,185	###	###	###
1998-Nov-05 Thu	4.81	4.81	4.81	4.81			###	###	###
1998-Nov-04 Wed	4.75	4.75	4.7	4.7			16.0	16.0	0.3
1998-Nov-03 Tue	4.76	4.77	4.75	4.75	53,845	###	###	###	###
1998-Nov-02 Mon	4.75	4.75	4.7	4.72			20.6	20.6	0.3
1998-Oct-29 Thu	4.72	4.72	4.72	4.72	5,181	24,454	###	###	0.3
1998-Oct-28 Wed	4.72	4.72	4.72	4.72			64.3	64.3	0.3
1998-Oct-27 Tue	###	4.7	###	4.7			74.1	74.1	0.3
1998-Oct-26 Mon	###	###	###	###	11,476	0	###	###	0.0
1998-Oct-23 Fri	###	###	4.55	###	330,376	###	14.0	14.0	0.0
1998-Oct-22 Thu	###	###	4.55	###			###	###	0.0
1998-Oct-21 Wed	###	4.7	###	4.7			###	###	0.3
1998-Oct-20 Tue	4.7	4.7	4.55	###			31.6	31.6	0.0
1998-Oct-19 Mon	###	4.7	###	4.7			85.8	85.8	0.3
1998-Oct-16 Fri	4.7	4.7	4.7	4.7	46,085	###	###	###	0.3
1998-Oct-15 Thu	###	###	4.55	###	12,756	###	###	###	0.0
1998-Oct-14 Wed	4.7	4.7	###	###	98,050	###	###	###	0.0
1998-Oct-13 Tue	4.7	4.7	###	4.7	21,242	###	83.8	83.8	0.3
1998-Oct-12 Mon	4.7	4.75	4.7	4.7			77.1	77.1	0.3
1998-Oct-09 Fri	4.7	4.72	4.7	4.7	51,385	242,023	69.6	69.6	0.3
1998-Oct-08 Thu	4.75	4.75	4.7	4.7	25,889	122,325	###	###	0.3
1998-Oct-07 Wed	4.75	4.8	4.75	4.75	40,671	###	###	###	###
1998-Oct-06 Tue	4.8	4.8	###	###			###	###	0.0
1998-Oct-05 Mon	4.8	4.8	4.8	4.8			###	###	0.3
1998-Oct-02 Fri	4.8	4.8	4.8	4.8	12,387	59,457	68.1	68.1	0.3
1998-Oct-01 Thu	4.84	###	4.84	4.85	15,151	###	###	###	###
1998-Sep-30 Wed	###	5	4.848	4.848	187,128	###	11.8	11.8	###
1998-Sep-29 Tue	###	###	###	###			70.6	70.6	0.0
1998-Sep-28 Mon	###	###	###	###			72.9	72.9	0.0
1998-Sep-25 Fri	5	5	###	5			76.8	76.8	0.4
1998-Sep-24 Thu	###	5	###	5			###	###	0.4
1998-Sep-23 Wed	###	###	4.86	4.86			###	###	0.3
1998-Sep-22 Tue	###	###	###	###	5,525	0	23.8	23.8	0.0
1998-Sep-21 Mon	###	5	###	5			80.0	80.0	0.4
1998-Sep-18 Fri	###	###	###	###			72.3	72.3	0.0
1998-Sep-17 Thu	5	5	5	5			77.8	77.8	0.4
1998-Sep-16 Wed	5	5	###	5			74.8	74.8	0.4
1998-Sep-15 Tue	5	5	###	5			71.0	71.0	0.4
1998-Sep-14 Mon	5	5	5	5	32,044	160,220	70.4	70.4	0.4
1998-Sep-11 Fri	###	###	###	###			83.7	83.7	0.0
1998-Sep-10 Thu	###	###	###	###			###	###	0.0
1998-Sep-09 Wed	###	###	5	###			34.3	34.3	0.0
1998-Sep-08 Tue	###	###	###	###			###	###	0.0
1998-Sep-07 Mon	5	###	5	###	80,889	202,222	70.5	70.5	0.0
1998-Sep-04 Fri	###	###	###	###	34,384	0	###	###	0.0
1998-Sep-03 Thu	###	5.2	###	###	3,776	###	75.9	75.9	0.0
1998-Sep-02 Wed	5.2	5.2	###	###			###	###	0.0
1998-Sep-01 Tue	5	###	5	###	1,980	4,950	###	###	0.0
1998-Aug-31 Mon	###	###	###	###	202,448	0	27.5	27.5	0.0
1998-Aug-28 Fri	###	5.25	###	###			83.0	83.0	0.0
1998-Aug-27 Thu	###	5.2	###	5.2			###	###	###
1998-Aug-26 Wed	5.2	5.2	5.2	5.2			84.8	84.8	###
1998-Aug-25 Tue	###	5.2	###	5.2	31,383	###	###	###	###
1998-Aug-24 Mon	###	5	###	###			###	###	0.0
1998-Aug-21 Fri	###	###	###	###	66,988	0	73.1	73.1	0.0
1998-Aug-20 Thu	###	5	###	###	59,320	###	###	###	0.0
1998-Aug-19 Wed	###	5	###	5			###	###	0.4
1998-Aug-18 Tue	###	###	###	###			73.1	73.1	0.0
1998-Aug-17 Mon	5	5	###	###	200,126	###	28.8	28.8	0.0
1998-Aug-14 Fri	5	5	5	5			###	###	0.4
1998-Aug-13 Thu	###	###	###	###			84.0	84.0	0.0
1998-Aug-12 Wed	4.85	4.88	4.83	4.88	20,773	100,852	###	###	0.3
1998-Aug-11 Tue	4.87	4.87	4.85	4.85			37.5	37.5	###
1998-Aug-10 Mon	4.87	4.89	4.87	4.89			81.3	81.3	###
1998-Aug-07 Fri	###	###	4.87	4.87	121,254	295,253	28.4	28.4	0.3
1998-Aug-06 Thu	4.85	5	4.85	###			###	###	0.0
1998-Aug-05 Wed	###	###	4.85	4.85	219,355	###	###	###	###
1998-Aug-04 Tue	###	###	###	###			###	###	0.0
1998-Aug-03 Mon	5	5	###	###	12,087	###	###	###	0.0
1998-Jul-31 Fri	5	5	5	5			###	###	0.4
1998-Jul-30 Thu	5	5	5	5			###	###	0.4
1998-Jul-29 Wed	###	###	5	5			###	###	0.4
1998-Jul-28 Tue	###	###	###	###	9,849	0	###	###	0.0
1998-Jul-27 Mon	###	###	###	###			###	###	0.0
1998-Jul-24 Fri	5	###	5	###			66.0	66.0	0.0
1998-Jul-23 Thu	###	###	5	5			###	###	0.4
1998-Jul-22 Wed	###	###	###	###	35,280	0	86.5	86.5	0.0
1998-Jul-21 Tue	###	###	###	###			71.0	71.0	0.0
1998-Jul-20 Mon	###	###	###	###			79.7	79.7	0.0
1998-Jul-17 Fri	###	5.2	5	5.2			79.6	79.6	###
1998-Jul-16 Thu	5	###	###	###			###	###	0.0
1998-Jul-15 Wed	4.8	###	4.8	###	3,641	###	###	###	0.0
1998-Jul-14 Tue	###	###	###	###	109,621	0	###	###	0.0
1998-Jul-13 Mon	###	###	###	###			81.8	81.8	0.0
1998-Jul-10 Fri	4.8	5	4.8	5			95.2	95.2	0.4
1998-Jul-09 Thu	4.8	4.85	4.8	4.8			###	###	0.3
1998-Jul-08 Wed	###	###	4.8	4.8			###	###	0.3
1998-Jul-07 Tue	4.8	5	4.8	5			94.4	94.4	0.4
1998-Jul-06 Mon	4.8	4.8	4.8	4.8			71.2	71.2	0.3
1998-Jul-03 Fri	4.8	4.8	4.8	4.8	28,787	138,177	###	###	0.3
1998-Jul-02 Thu	###	5	4.8	4.8	30,150	###	###	###	0.3
1998-Jul-01 Wed	4.75	4.8	4.75	4.8			###	###	0.3
1998-Jun-30 Tue	4.75	4.8	4.75	4.8	162,574	###	69.9	69.9	0.3
1998-Jun-29 Mon	4.7	4.72	4.7	4.72	158,129	744,787	76.7	76.7	0.3
1998-Jun-26 Fri	4.7	4.71	4.7	4.7	80,043	###	###	###	0.3
1998-Jun-25 Thu	###	4.72	###	4.72			84.1	84.1	0.3
1998-Jun-24 Wed	###	4.655	###	4.655			73.9	73.9	0.3
1998-Jun-23 Tue	4.659	4.7	###	###	66,384	###	33.4	33.4	0.0
1998-Jun-22 Mon	###	###	###	###			76.5	76.5	0.0
1998-Jun-19 Fri	4.75	4.75	4.72	4.72	2,386	###	27.6	27.6	0.3
1998-Jun-18 Thu	4.7	4.75	4.7	4.75			71.6	71.6	###
1998-Jun-17 Wed	###	4.7	###	4.7	61,021	###	###	###	0.3
1998-Jun-16 Tue	4.5	###	4.5	###			88.3	88.3	0.0
1998-Jun-15 Mon	4.58	4.58	4.58	4.58			###	###	0.3
1998-Jun-12 Fri	4.5	4.58	4.45	4.58			78.1	78.1	0.3
1998-Jun-11 Thu	###	###	4.58	4.58	45,245	###	###	###	0.3
1998-Jun-09 Tue	###	###	###	###	69,147	0	42.1	42.1	0.0
1998-Jun-05 Fri	###	###	###	###			78.1	78.1	0.0
1998-Jun-04 Thu	###	4.7	###	###			27.2	27.2	0.0
1998-Jun-03 Wed	###	###	###	###			###	###	0.0
1998-Jun-02 Tue	4.7	4.7	###	###			26.4	26.4	0.0
1998-Jun-01 Mon	4.7	4.7	4.7	4.7			83.9	83.9	0.3
1998-May-29 Fri	4.7	4.8	4.7	4.8	49,056	###	###	###	0.3
1998-May-28 Thu	4.7	4.7	4.7	4.7			68.7	68.7	0.3
1998-May-27 Wed	4.75	4.76	4.7	4.7	184,328	871,871	###	###	0.3
1998-May-26 Tue	4.75	4.75	4.75	4.75	22,571	###	###	###	###
1998-May-22 Fri	4.75	4.75	4.75	4.75			73.5	73.5	###
1998-May-21 Thu	###	4.73	###	4.73			91.1	91.1	0.3
1998-May-20 Wed	4.8	4.8	###	###	11,350	27,240	###	###	0.0
1998-May-19 Tue	4.75	4.75	4.75	4.75			73.2	73.2	###
1998-May-18 Mon	4.8	4.8	4.75	4.75			###	###	###
1998-May-15 Fri	4.8	4.8	4.8	4.8			###	###	0.3
1998-May-14 Thu	4.75	4.76	4.75	4.75	8,244	###	75.8	75.8	###
1998-May-13 Wed	4.75	4.75	4.75	4.75			78.5	78.5	###
1998-May-12 Tue	4.75	4.75	4.75	4.75			70.3	70.3	###
1998-May-11 Mon	###	4.7	###	4.7			78.6	78.6	0.3
1998-May-08 Fri	###	###	###	###	34,953	0	###	###	0.0
1998-May-07 Thu	###	###	###	###			72.0	72.0	0.0
1998-May-06 Wed	###	###	###	###	37,055	0	33.6	33.6	0.0
1998-May-05 Tue	4.7	4.7	4.7	4.7			###	###	0.3
1998-May-04 Mon	4.7	4.7	4.7	4.7	92,386	###	77.4	77.4	0.3
1998-May-01 Fri	4.85	4.85	4.71	4.71	25,028	###	###	###	###
1998-Apr-30 Thu	4.687	4.8	4.687	4.8			###	###	0.3
1998-Apr-29 Wed	4.7	4.7	###	###			###	###	0.0
1998-Apr-28 Tue	4.75	4.8	4.75	4.8			###	###	0.3
1998-Apr-27 Mon	4.75	4.75	4.75	4.75			75.5	75.5	###
1998-Apr-24 Fri	4.75	4.75	4.75	4.75			###	###	###
1998-Apr-23 Thu	4.75	4.8	4.75	4.8			73.9	73.9	0.3
1998-Apr-22 Wed	4.7	4.75	###	4.75	25,285	60,051	###	###	###
1998-Apr-21 Tue	###	###	###	###	2,129	0	###	###	0.0
1998-Apr-20 Mon	###	###	###	###	13,544	0	###	###	0.0
1998-Apr-17 Fri	4.8	4.8	###	###			6.8	6.8	0.0
1998-Apr-16 Thu	###	4.8	###	4.8			91.9	91.9	0.3
1998-Apr-15 Wed	###	###	###	###			###	###	0.0
1998-Apr-14 Tue	###	###	###	###			###	###	0.0
1998-Apr-09 Thu	###	###	###	###			83.2	83.2	0.0
1998-Apr-08 Wed	4.941	4.941	###	###	29,174	72,074	###	###	0.0
1998-Apr-07 Tue	###	###	###	###	26,750	0	###	###	0.0
1998-Apr-06 Mon	4.85	###	4.8	###	8,450	20,280	78.3	78.3	0.0
1998-Apr-02 Thu	4.8	4.8	4.8	4.8			###	###	0.3
1998-Apr-01 Wed	4.8	4.8	4.8	4.8			###	###	0.3
1998-Mar-31 Tue	4.7	4.8	4.7	4.8			###	###	0.3
1998-Mar-30 Mon	###	4.7	###	4.7			###	###	0.3
1998-Mar-27 Fri	###	###	###	###			###	###	0.0
1998-Mar-26 Thu	###	###	###	###			74.2	74.2	0.0
1998-Mar-25 Wed	###	###	###	###			76.2	76.2	0.0
1998-Mar-24 Tue	4.55	###	4.55	###	19,270	###	79.0	79.0	0.0
1998-Mar-23 Mon	4.54	4.55	4.52	4.55			###	###	0.3
1998-Mar-20 Fri	4.53	4.53	4.52	4.52			###	###	0.3
1998-Mar-19 Thu	4.52	4.55	4.52	4.52			73.1	73.1	0.3
1998-Mar-18 Wed	4.5	4.5	4.48	4.48	5,544	###	###	###	###
1998-Mar-17 Tue	4.5	4.5	4.45	4.5			###	###	###
1998-Mar-16 Mon	4.45	4.5	4.45	4.5			82.1	82.1	###
1998-Mar-13 Fri	4.45	4.5	4.45	4.5			77.2	77.2	###
1998-Mar-12 Thu	4.45	4.45	4.45	4.45			78.9	78.9	0.3
1998-Mar-11 Wed	4.42	4.45	4.42	4.45	20,458	###	###	###	0.3
1998-Mar-10 Tue	4.4	4.42	###	4.42	17,826	###	76.5	76.5	0.3
1998-Mar-09 Mon	4.44	4.45	4.42	4.42	11,121	49,321	###	###	0.3
1998-Mar-06 Fri	4.4	4.42	4.4	4.42			69.6	69.6	0.3
1998-Mar-05 Thu	4.4	4.4	###	4.4			82.1	82.1	0.3
1998-Mar-04 Wed	4.5	4.5	4.48	4.48	3,647	16,375	25.6	25.6	###
1998-Mar-03 Tue	###	4.5	###	4.5	60,552	136,242	###	###	###
1998-Mar-02 Mon	###	###	4.4	4.4	42,780	###	3.7	3.7	0.3
1998-Feb-27 Fri	4.5	###	4.5	###	1,126	###	90.7	90.7	0.0
1998-Feb-26 Thu	4.5	4.55	4.5	4.5	431,450	###	71.1	71.1	###
1998-Feb-25 Wed	4.55	4.55	4.5	4.5			###	###	###
1998-Feb-24 Tue	4.59	###	4.52	4.52	78,459	###	17.7	17.7	0.3
1998-Feb-23 Mon	4.59	4.59	4.59	4.59			###	###	0.3
1998-Feb-19 Thu	4.5	4.5	4.5	4.5	150	675	69.8	69.8	###
1998-Feb-18 Wed	4.71	4.75	###	###			11.5	11.5	0.0
1998-Feb-17 Tue	###	###	###	###	2,448	0	78.2	78.2	0.0
1998-Feb-16 Mon	4.7	4.7	4.7	4.7			83.0	83.0	0.3
1998-Feb-13 Fri	4.75	4.75	4.7	4.7			25.6	25.6	0.3
1998-Feb-12 Thu	###	4.8	###	4.8			###	###	0.3
1998-Feb-11 Wed	###	###	###	###			###	###	0.0
1998-Feb-10 Tue	4.55	###	4.55	###			###	###	0.0
1998-Feb-09 Mon	4.5	###	4.5	###	14,150	###	85.9	85.9	0.0
1998-Feb-06 Fri	4.5	4.5	4.5	4.5			###	###	###
1998-Feb-05 Thu	4.5	4.51	4.5	4.5			###	###	###
1998-Feb-04 Wed	4.51	4.51	4.5	4.5	5,923	26,683	###	###	###
1998-Feb-03 Tue	4.5	4.5	4.5	4.5			###	###	###
1998-Feb-02 Mon	4.5	4.5	4.49	4.5			###	###	###
1998-Jan-30 Fri	4.45	4.5	4.4	4.5			76.6	76.6	###
1998-Jan-29 Thu	4.5	4.5	4.45	4.45	14,827	66,350	###	###	0.3
1998-Jan-28 Wed	4.52	4.52	4.5	4.5			###	###	###
1998-Jan-27 Tue	4.5	4.5	4.5	4.5			76.5	76.5	###
1998-Jan-23 Fri	###	4.44	###	4.44	23,950	###	###	###	0.3
1998-Jan-22 Thu	###	###	###	###			###	###	0.0
1998-Jan-21 Wed	4.4	4.4	###	###			###	###	0.0
1998-Jan-20 Tue	4.4	4.4	4.4	4.4			73.5	73.5	0.3
1998-Jan-19 Mon	###	4.4	###	4.4			###	###	0.3
1998-Jan-16 Fri	###	4.4	###	4.4	82,429	181,343	###	###	0.3
1998-Jan-15 Thu	###	4.4	###	###	50,570	111,254	91.8	91.8	0.0
1998-Jan-14 Wed	4.42	4.42	4.42	4.42	5,687	###	###	###	0.3
1998-Jan-13 Tue	4.42	4.42	4.4	4.42			75.1	75.1	0.3
1998-Jan-12 Mon	4.5	4.5	4.43	4.43			###	###	###
1998-Jan-09 Fri	4.45	4.5	4.45	4.5	16,856	###	87.5	87.5	###
1998-Jan-08 Thu	4.487	4.487	4.45	4.48	24,026	###	###	###	###
1998-Jan-07 Wed	4.45	4.55	4.45	4.5	22,625	###	###	###	###
1998-Jan-06 Tue	4.45	4.49	4.45	4.49			###	###	###
1998-Jan-05 Mon	4.45	4.45	4.45	4.45			67.8	67.8	0.3
1997-Dec-31 Wed	4.4	4.4	4.4	4.4			###	###	0.3
1997-Dec-30 Tue	4.44	4.45	4.4	4.4	12,786	56,578	12.6	12.6	0.3
1997-Dec-29 Mon	###	4.4	###	###	5,658	12,447	70.9	70.9	0.0
1997-Dec-24 Wed	###	###	###	###			71.6	71.6	0.0
1997-Dec-23 Tue	4.2	###	4.2	###	30,678	64,423	83.5	83.5	0.0
1997-Dec-22 Mon	4.2	4.2	4.2	4.2			###	###	###
1997-Dec-19 Fri	4.2	4.25	4.2	4.25	9,680	###	###	###	###
1997-Dec-18 Thu	4.2	4.2	4.2	4.2			71.2	71.2	###
1997-Dec-17 Wed	###	4.2	###	4.2			###	###	###
1997-Dec-16 Tue	###	###	###	###			73.2	73.2	0.0
1997-Dec-15 Mon	###	###	###	###			###	###	0.0
1997-Dec-12 Fri	4	4	4	4			72.1	72.1	0.3
1997-Dec-11 Thu	###	###	###	4	32,958	0	###	###	0.3
1997-Dec-10 Wed	###	###	###	###	4	0	###	###	0.0
1997-Dec-09 Tue	###	###	4.2	4.2	5,273	11,073	###	###	###
1997-Dec-08 Mon	4.2	4.2	4.2	4.2	6,625	27,825	###	###	###
1997-Dec-05 Fri	4.2	4.2	4.2	4.2			###	###	###
1997-Dec-03 Wed	###	###	###	###			###	###	0.0
1997-Dec-02 Tue	###	###	###	###			71.9	71.9	0.0
1997-Dec-01 Mon	4	###	4	###	43,786	87,572	###	###	0.0
1997-Nov-28 Fri	###	4	###	4			###	###	0.3
1997-Nov-26 Wed	4	4	###	4	17,455	###	75.0	75.0	0.3
1997-Nov-25 Tue	###	4	###	4	90,576	181,152	80.9	80.9	0.3
1997-Nov-24 Mon	4	4	4	4			76.1	76.1	0.3
1997-Nov-21 Fri	4	4	###	4			66.5	66.5	0.3
1997-Nov-20 Thu	4	4	###	###			11.4	11.4	0.0
1997-Nov-18 Tue	4	4	###	###	347,270	694,540	###	###	0.0
1997-Nov-17 Mon	4	4	4	4	202,220	808,880	77.3	77.3	0.3
1997-Nov-14 Fri	###	4	###	4			84.4	84.4	0.3
1997-Nov-13 Thu	###	###	###	###			###	###	0.0
1997-Nov-12 Wed	3.87	4	3.87	4			94.8	94.8	0.3
1997-Nov-11 Tue	###	4	###	4			###	###	0.3
1997-Nov-10 Mon	###	###	3.85	###	11,488	###	###	###	0.0
1997-Nov-07 Fri	4	4	###	###	15,850	###	###	###	0.0
1997-Nov-05 Wed	###	4	###	4			###	###	0.3
1997-Nov-04 Tue	###	4	###	4			###	###	0.3
1997-Nov-03 Mon	###	###	4	4			22.3	22.3	0.3
1997-Oct-31 Fri	###	###	3.88	4	34,152	66,254	###	###	0.3
1997-Oct-30 Thu	4.2	4.2	4	###			###	###	0.0
1997-Oct-29 Wed	###	4.2	###	4.2			90.5	90.5	###
1997-Oct-28 Tue	###	4	3.8	3.8			24.6	24.6	###
1997-Oct-27 Mon	4.2	4.2	###	###			###	###	0.0
1997-Oct-24 Fri	4.2	###	4.2	###	6,858	###	###	###	0.0
1997-Oct-23 Thu	4.25	###	4.25	###	4,470	###	###	###	0.0
1997-Oct-22 Wed	###	###	###	###			###	###	0.0
1997-Oct-21 Tue	###	###	###	###	250	0	26.8	26.8	0.0
1997-Oct-20 Mon	###	###	4.2	###	25,922	###	82.4	82.4	0.0
1997-Oct-17 Fri	###	###	###	###			###	###	0.0
1997-Oct-16 Thu	###	###	###	###			77.3	77.3	0.0
1997-Oct-15 Wed	###	###	4.25	###	25,286	###	77.6	77.6	0.0
1997-Oct-14 Tue	###	4.4	###	###	17,250	37,950	###	###	0.0
1997-Oct-13 Mon	4.45	4.48	###	###	4,623	10,355	15.2	15.2	0.0
1997-Oct-10 Fri	4.4	4.45	4.4	4.45	232,550	###	###	###	0.3
1997-Oct-09 Thu	4.45	4.45	###	4.42	10,328	22,979	###	###	0.3
1997-Oct-08 Wed	4.45	4.48	4.45	4.45			70.0	70.0	0.3
1997-Oct-07 Tue	4.45	4.5	4.4	4.5	41,675	185,453	87.0	87.0	###
1997-Oct-03 Fri	4.49	4.5	4.45	4.45			###	###	0.3
1997-Oct-02 Thu	4.4	4.49	4.4	4.49	19,444	86,428	###	###	###
1997-Oct-01 Wed	4.52	4.52	4.52	4.52	6,985	31,572	###	###	0.3
1997-Sep-30 Tue	4.4	4.53	4.4	4.52	21,722	96,988	###	###	0.3
1997-Sep-29 Mon	4.55	4.55	4.53	4.53	54,820	248,882	24.8	24.8	###
1997-Sep-26 Fri	4.545	4.55	4.5	4.55	20,526	92,880	72.1	72.1	0.3
1997-Sep-25 Thu	4.55	4.56	4.55	4.56	36,024	164,089	###	###	0.3
1997-Sep-24 Wed	4.5	4.5	4.5	4.5	22,750	102,375	###	###	###
1997-Sep-23 Tue	4.5	4.55	4.5	4.55			###	###	0.3
1997-Sep-22 Mon	4.44	4.5	4.44	4.5	13,249	59,223	75.0	75.0	###
1997-Sep-19 Fri	4.44	4.44	4.44	4.44			68.9	68.9	0.3
1997-Sep-18 Thu	4.46	4.46	4.4	4.4			16.6	16.6	0.3
1997-Sep-17 Wed	4.46	4.46	4.46	4.46			71.1	71.1	0.3
1997-Sep-16 Tue	###	###	###	###	16,281	0	81.5	81.5	0.0
1997-Sep-15 Mon	4.28	###	4.28	###	17,985	38,487	###	###	0.0
1997-Sep-12 Fri	4.25	4.25	4.25	4.25			77.9	77.9	###
1997-Sep-11 Thu	4.2	4.25	4.2	4.25	21,350	###	78.0	78.0	###
1997-Sep-10 Wed	###	###	4.25	4.27	25,380	###	###	###	###
1997-Sep-09 Tue	###	###	###	###			###	###	0.0
1997-Sep-08 Mon	###	###	###	###	25,258	0	###	###	0.0
1997-Sep-05 Fri	###	###	###	###			66.3	66.3	0.0
1997-Sep-04 Thu	###	###	###	###			73.8	73.8	0.0