(VGL) VISTA GROUP INTERNATIONAL LIMITED Daily Prices Page 7

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 25-May-23 12:54:58 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(VGL) VISTA GROUP INTERNATIONAL LIMITED Daily Prices Page 7...

TOC Company Info for VGL Limits

Company Details for (VGL) VISTA GROUP INTERNATIONAL LIMITED

Listing Code	VGL
Listing Name	VISTA GROUP INTERNATIONAL LIMITED
GICS Sector	Software & Services
ISIN Name	VOLANTE GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000VGL3

Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for VGL .. Wednesday 21st August 2024

VGL 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	6.53	34,833,848	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for VGL Bottom

<< Previous 1 2 3 4 5 6 7

End of day Prices (full format),

600 Days for (VGL) VISTA GROUP INTERNATIONAL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2001-Jun-11 Mon	1.25	1.25	1.25	1.25	0				###
2001-Jun-08 Fri	1.26	1.27	1.25	1.25	29,770	###	28.4	28.4	###
2001-Jun-07 Thu	1.27	1.27	1.26	1.26	34,050	43,073	###	###	###
2001-Jun-06 Wed	1.29	1.29	1.26	1.27	24,450	31,173	28.4	28.4	###
2001-Jun-05 Tue	###	###	###	###	44,678	0	###	###	0.0
2001-Jun-04 Mon	###	###	1.29	###	25,650	16,544	33.0	33.0	0.0
2001-Jun-01 Fri	###	###	###	###			82.0	82.0	0.0
2001-May-31 Thu	###	###	###	###	136,374	0	###	###	0.0
2001-May-30 Wed	###	###	###	###			27.7	27.7	0.0
2001-May-29 Tue	###	###	###	###			31.6	31.6	0.0
2001-May-28 Mon	###	###	###	###	20,850	0	79.0	79.0	0.0
2001-May-25 Fri	###	###	###	###			###	###	0.0
2001-May-24 Thu	###	###	###	###			29.0	29.0	0.0
2001-May-23 Wed	###	###	###	###	8,850	0	###	###	0.0
2001-May-22 Tue	###	###	###	###			###	###	0.0
2001-May-21 Mon	1.42	1.42	###	###			7.5	7.5	0.0
2001-May-18 Fri	1.41	1.41	###	###			###	###	0.0
2001-May-17 Thu	###	1.4	###	1.4			73.5	73.5	###
2001-May-16 Wed	1.4	1.4	###	###			###	###	0.0
2001-May-15 Tue	###	1.4	###	1.4	16,620	###	81.6	81.6	###
2001-May-14 Mon	1.4	1.4	###	###	13,050	###	###	###	0.0
2001-May-11 Fri	1.4	1.4	1.4	1.4	44,871	###	72.5	72.5	###
2001-May-10 Thu	###	1.4	###	1.4			80.8	80.8	###
2001-May-09 Wed	1.4	1.43	###	1.4			###	###	###
2001-May-08 Tue	###	1.4	###	1.4	63,272	###	###	###	###
2001-May-07 Mon	###	###	###	###			92.8	92.8	0.0
2001-May-04 Fri	###	###	###	###			###	###	0.0
2001-May-03 Thu	###	###	###	###			70.7	70.7	0.0
2001-May-02 Wed	###	###	###	###			###	###	0.0
2001-May-01 Tue	1.352	1.352	###	###			###	###	0.0
2001-Apr-30 Mon	###	###	###	###	8,280	0	28.7	28.7	0.0
2001-Apr-27 Fri	###	###	###	###	29,520	0	###	###	0.0
2001-Apr-26 Thu	###	###	###	###			###	###	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###	15,753	0	###	###	0.0
2001-Apr-23 Mon	###	###	###	###	59,250	0	76.4	76.4	0.0
2001-Apr-20 Fri	###	###	###	###	6,973	0	###	###	0.0
2001-Apr-19 Thu	###	###	1.28	###			18.2	18.2	0.0
2001-Apr-18 Wed	1.24	1.29	1.24	1.29			89.7	89.7	0.1
2001-Apr-17 Tue	1.25	1.25	1.24	1.24			###	###	0.1
2001-Apr-16 Mon	1.25	1.25	1.25	1.25	0				###
2001-Apr-13 Fri	1.25	1.25	1.25	1.25	0				###
2001-Apr-12 Thu	1.25	1.25	1.25	1.25			###	###	###
2001-Apr-11 Wed	###	###	###	###	12,221	0	###	###	0.0
2001-Apr-10 Tue	###	###	###	###			###	###	0.0
2001-Apr-09 Mon	1.2	1.2	###	###	31,740	19,044	###	###	0.0
2001-Apr-06 Fri	1.24	1.25	1.2	1.2			12.5	12.5	0.1
2001-Apr-05 Thu	###	1.24	###	1.23			###	###	0.1
2001-Apr-04 Wed	###	1.2	###	1.2	13,872	8,323	93.1	93.1	0.1
2001-Apr-03 Tue	###	###	###	###			###	###	0.0
2001-Apr-02 Mon	###	###	###	###	28,971	0	17.1	17.1	0.0
2001-Mar-30 Fri	###	###	###	###			###	###	0.0
2001-Mar-29 Thu	###	###	###	###	43,573	0	29.2	29.2	0.0
2001-Mar-28 Wed	1.2	1.2	###	###	72,350	###	###	###	0.0
2001-Mar-27 Tue	###	1.2	###	1.2			###	###	0.1
2001-Mar-26 Mon	###	###	###	###	67,746	0	17.8	17.8	0.0
2001-Mar-23 Fri	1.22	1.22	###	###			###	###	0.0
2001-Mar-22 Thu	1.21	1.23	1.21	1.22			###	###	0.1
2001-Mar-21 Wed	1.2	1.23	1.2	1.2			73.0	73.0	0.1
2001-Mar-20 Tue	1.25	1.25	1.2	1.2			###	###	0.1
2001-Mar-19 Mon	1.28	1.28	1.22	1.22			12.3	12.3	0.1
2001-Mar-16 Fri	###	###	###	###			66.1	66.1	0.0
2001-Mar-15 Thu	###	###	1.27	1.29	72,682	46,153	###	###	0.1
2001-Mar-14 Wed	###	###	###	###	121,958	0	91.8	91.8	0.0
2001-Mar-13 Tue	1.25	1.25	###	1.21			###	###	###
2001-Mar-12 Mon	###	###	###	###			33.0	33.0	0.0
2001-Mar-09 Fri	###	###	1.25	###			###	###	0.0
2001-Mar-08 Thu	###	###	###	###			20.0	20.0	0.0
2001-Mar-07 Wed	1.4	1.4	###	###			23.9	23.9	0.0
2001-Mar-06 Tue	1.4	1.4	###	1.4			72.6	72.6	###
2001-Mar-05 Mon	1.4	1.41	###	1.41			77.6	77.6	###
2001-Mar-02 Fri	###	1.41	###	1.41			80.0	80.0	###
2001-Mar-01 Thu	###	###	###	###	31,026	0	74.2	74.2	0.0
2001-Feb-28 Wed	###	1.4	###	###	59,880	###	26.4	26.4	0.0
2001-Feb-27 Tue	1.44	1.44	###	###	32,627	###	###	###	0.0
2001-Feb-26 Mon	1.46	1.46	1.43	1.43	77,272	111,658	21.2	21.2	0.1
2001-Feb-23 Fri	###	1.45	###	1.45			###	###	###
2001-Feb-22 Thu	1.5	1.5	###	###			###	###	0.0
2001-Feb-21 Wed	1.48	1.5	1.46	1.5	104,680	154,926	82.1	82.1	0.1
2001-Feb-20 Tue	1.45	1.52	1.45	1.5			###	###	0.1
2001-Feb-19 Mon	1.41	1.47	1.41	1.43	184,747	###	85.1	85.1	0.1
2001-Feb-16 Fri	###	1.4	###	1.4	288,625	###	95.8	95.8	###
2001-Feb-15 Thu	###	###	###	###			###	###	0.0
2001-Feb-14 Wed	1.344	###	###	###	126,320	0	35.0	35.0	0.0
2001-Feb-13 Tue	1.26	###	1.26	###	148,675	###	###	###	0.0
2001-Feb-12 Mon	1.24	1.25	1.23	1.25	179,455	222,524	###	###	###
2001-Feb-09 Fri	###	1.24	###	1.24	113,657	###	91.8	91.8	0.1
2001-Feb-08 Thu	1.2	1.21	###	1.2			###	###	0.1
2001-Feb-07 Wed	1.23	1.23	1.21	1.21			26.7	26.7	###
2001-Feb-06 Tue	1.24	1.24	1.21	1.23			###	###	0.1
2001-Feb-05 Mon	1.26	1.26	1.2	###	349,028	###	20.2	20.2	0.0
2001-Feb-02 Fri	1.25	1.26	1.23	1.23	159,758	###	###	###	0.1
2001-Feb-01 Thu	###	1.24	###	###	2,569,926	1,593,354	92.7	92.7	0.0
2001-Jan-31 Wed	###	###	###	###	325,480	0	###	###	0.0
2001-Jan-30 Tue	###	###	###	###	138,150	0	###	###	0.0
2001-Jan-29 Mon	###	###	###	###			77.8	77.8	0.0
2001-Jan-25 Thu	###	###	###	###			###	###	0.0
2001-Jan-24 Wed	###	###	###	###	89,548	0	###	###	0.0
2001-Jan-23 Tue	1	###	###	###	351,359	0	###	###	0.0
2001-Jan-22 Mon	1	1	###	1			###	###	###
2001-Jan-19 Fri	###	###	###	###			21.2	21.2	0.0
2001-Jan-18 Thu	###	###	###	###			###	###	0.0
2001-Jan-17 Wed	###	1	###	###	27,950	13,975	###	###	0.0
2001-Jan-16 Tue	###	###	###	###	16,150	0	###	###	0.0
2001-Jan-15 Mon	###	###	###	###	49,870	0	###	###	0.0
2001-Jan-12 Fri	###	1	###	1			77.9	77.9	###
2001-Jan-11 Thu	###	###	###	###			75.6	75.6	0.0
2001-Jan-10 Wed	1	1	###	1	38,578	19,289	###	###	###
2001-Jan-09 Tue	1	1	###	1			74.4	74.4	###
2001-Jan-08 Mon	###	1	###	1			87.4	87.4	###
2001-Jan-05 Fri	###	###	###	###	950	0	###	###	0.0
2001-Jan-04 Thu	1	1	###	###	150,550	75,275	###	###	0.0
2001-Jan-03 Wed	1	1	###	1			###	###	###
2001-Jan-02 Tue	1	###	1	1			###	###	###
2001-Jan-01 Mon	###	###	###	###	7,940	0	72.9	72.9	0.0
2000-Dec-29 Fri	###	###	###	###	7,940	0	72.9	72.9	0.0
2000-Dec-28 Thu	###	###	###	###			73.0	73.0	0.0
2000-Dec-27 Wed	1	1	1	1			67.5	67.5	###
2000-Dec-26 Tue	1	1	1	1			64.3	64.3	###
2000-Dec-25 Mon	1	1	1	1			64.3	64.3	###
2000-Dec-22 Fri	1	1	1	1			64.3	64.3	###
2000-Dec-21 Thu	###	1	###	1			94.3	94.3	###
2000-Dec-20 Wed	###	###	1	1			6.7	6.7	###
2000-Dec-19 Tue	###	###	###	###	46,350	0	74.0	74.0	0.0
2000-Dec-18 Mon	###	###	###	###			###	###	0.0
2000-Dec-15 Fri	###	###	###	###			18.1	18.1	0.0
2000-Dec-14 Thu	###	###	###	###			71.1	71.1	0.0
2000-Dec-13 Wed	###	###	###	###			###	###	0.0
2000-Dec-12 Tue	###	###	###	###			74.5	74.5	0.0
2000-Dec-11 Mon	1.151	1.151	###	###	40,650	###	26.2	26.2	0.0
2000-Dec-08 Fri	###	###	###	###			###	###	0.0
2000-Dec-07 Thu	###	###	###	###			###	###	0.0
2000-Dec-06 Wed	###	###	###	###			###	###	0.0
2000-Dec-05 Tue	###	###	###	###			###	###	0.0
2000-Dec-04 Mon	###	###	###	###			85.0	85.0	0.0
2000-Dec-01 Fri	###	###	###	###			###	###	0.0
2000-Nov-30 Thu	###	###	###	###			24.3	24.3	0.0
2000-Nov-29 Wed	###	###	###	###	25,485	0	28.7	28.7	0.0
2000-Nov-28 Tue	###	###	###	###	25,381	0	26.5	26.5	0.0
2000-Nov-27 Mon	###	###	###	###			75.1	75.1	0.0
2000-Nov-24 Fri	1.156	###	###	###	137,284	0	9.8	9.8	0.0
2000-Nov-23 Thu	###	###	###	###			95.9	95.9	0.0
2000-Nov-22 Wed	###	###	1	###			83.5	83.5	0.0
2000-Nov-21 Tue	###	###	###	###			###	###	0.0
2000-Nov-20 Mon	###	###	###	###			###	###	0.0
2000-Nov-17 Fri	###	###	###	###			###	###	0.0
2000-Nov-16 Thu	###	###	###	###	143,522	0	###	###	0.0
2000-Nov-15 Wed	###	###	###	###	54,148	0	3.1	3.1	0.0
2000-Nov-13 Mon	###	###	###	###			###	###	0.0
2000-Nov-10 Fri	###	1.2	###	###	65,821	###	11.1	11.1	0.0
2000-Nov-09 Thu	1	###	1	###			98.9	98.9	0.0
2000-Nov-08 Wed	1	1	###	###			15.5	15.5	0.0
2000-Nov-07 Tue	###	1	###	###	90,420	###	63.3	63.3	0.0
2000-Nov-06 Mon	###	###	###	###			###	###	0.0
2000-Nov-03 Fri	###	###	###	###			###	###	0.0
2000-Nov-02 Thu	###	###	###	###			7.8	7.8	0.0
2000-Nov-01 Wed	###	###	###	###			###	###	0.0
2000-Oct-31 Tue	###	1	###	1			84.1	84.1	###
2000-Oct-30 Mon	###	###	###	###			92.6	92.6	0.0
2000-Oct-27 Fri	###	###	###	###			15.5	15.5	0.0
2000-Oct-26 Thu	###	###	###	###			###	###	0.0
2000-Oct-25 Wed	###	###	###	###	7,085	0	###	###	0.0
2000-Oct-24 Tue	###	###	###	###			74.3	74.3	0.0
2000-Oct-23 Mon	###	###	###	###	221,240	0	73.7	73.7	0.0
2000-Oct-20 Fri	###	###	###	###	307,153	0	64.4	64.4	0.0
2000-Oct-19 Thu	###	###	###	###	14,547	0	91.2	91.2	0.0
2000-Oct-18 Wed	###	###	###	###			73.1	73.1	0.0
2000-Oct-17 Tue	###	###	###	###	19,353	0	30.3	30.3	0.0
2000-Oct-16 Mon	###	###	###	###			###	###	0.0
2000-Oct-13 Fri	###	###	###	###			27.7	27.7	0.0
2000-Oct-12 Thu	###	###	###	###			87.4	87.4	0.0
2000-Oct-11 Wed	###	###	###	###			###	###	0.0
2000-Oct-10 Tue	###	1	###	1	35,450	17,725	87.5	87.5	###
2000-Oct-09 Mon	1	1	###	###			###	###	0.0
2000-Oct-06 Fri	###	1	###	###			###	###	0.0
2000-Oct-05 Thu	###	###	###	###			69.3	69.3	0.0
2000-Oct-04 Wed	###	###	###	###			###	###	0.0
2000-Oct-03 Tue	###	1	###	###			###	###	0.0
2000-Oct-02 Mon	###	###	###	###			71.0	71.0	0.0
2000-Sep-29 Fri	###	###	###	###			80.5	80.5	0.0
2000-Sep-28 Thu	###	###	###	###			###	###	0.0
2000-Sep-27 Wed	###	###	###	###			###	###	0.0
2000-Sep-26 Tue	###	###	###	###	17,587	0	###	###	0.0
2000-Sep-25 Mon	###	###	###	###			67.2	67.2	0.0
2000-Sep-22 Fri	###	###	###	###	129,675	0	###	###	0.0
2000-Sep-21 Thu	###	###	###	###			76.3	76.3	0.0
2000-Sep-20 Wed	###	###	###	###	52,785	0	###	###	0.0
2000-Sep-19 Tue	###	###	###	###			###	###	0.0
2000-Sep-18 Mon	1	1	###	###			16.5	16.5	0.0
2000-Sep-15 Fri	1	1	###	1			70.3	70.3	###
2000-Sep-14 Thu	###	1	###	###			###	###	0.0
2000-Sep-13 Wed	###	###	###	###			###	###	0.0
2000-Sep-12 Tue	###	1	###	1			###	###	###
2000-Sep-11 Mon	###	###	###	###	8,040	0	83.5	83.5	0.0
2000-Sep-08 Fri	1	1	###	###	115,250	57,625	8.4	8.4	0.0
2000-Sep-07 Thu	###	###	###	1	63,725	0	###	###	###
2000-Sep-06 Wed	###	1	###	1			83.0	83.0	###
2000-Sep-05 Tue	1	1	###	###			###	###	0.0
2000-Sep-04 Mon	###	1	###	1	268,223	###	###	###	###
2000-Sep-01 Fri	1	1	###	###			###	###	0.0
2000-Aug-31 Thu	###	###	1	1			###	###	###
2000-Aug-30 Wed	###	###	1	###	66,620	###	###	###	0.0
2000-Aug-29 Tue	###	###	###	###	102,685	0	32.4	32.4	0.0
2000-Aug-28 Mon	###	###	###	###			8.7	8.7	0.0
2000-Aug-25 Fri	1	###	1	###	240,122	###	98.1	98.1	0.0
2000-Aug-24 Thu	###	1	###	1			###	###	###
2000-Aug-23 Wed	1	1	1	1			75.6	75.6	###
2000-Aug-22 Tue	###	1	###	1			94.1	94.1	###
2000-Aug-21 Mon	###	###	###	###			###	###	0.0
2000-Aug-18 Fri	1	1	###	1			70.2	70.2	###
2000-Aug-17 Thu	1	1	1	1			###	###	###
2000-Aug-16 Wed	###	1	###	1			84.8	84.8	###
2000-Aug-15 Tue	1	1	###	###			###	###	0.0
2000-Aug-14 Mon	###	1	###	1			###	###	###
2000-Aug-11 Fri	###	1	###	1			###	###	###
2000-Aug-10 Thu	###	###	###	###	48,250	0	###	###	0.0
2000-Aug-09 Wed	1	1	###	###			###	###	0.0
2000-Aug-08 Tue	1	###	1	1			72.3	72.3	###
2000-Aug-07 Mon	1	1	###	###			2.5	2.5	0.0
2000-Aug-04 Fri	###	###	1	1			12.4	12.4	###
2000-Aug-03 Thu	###	###	###	###	58,328	0	###	###	0.0
2000-Aug-02 Wed	1.125	###	###	###			27.4	27.4	0.0
2000-Aug-01 Tue	###	###	###	###	13,750	0	67.7	67.7	0.0
2000-Jul-31 Mon	1.175	1.175	###	###			6.5	6.5	0.0
2000-Jul-28 Fri	###	###	###	###			###	###	0.0
2000-Jul-27 Thu	###	###	###	###			27.8	27.8	0.0
2000-Jul-26 Wed	###	###	###	###			71.1	71.1	0.0
2000-Jul-25 Tue	1.152	###	###	###			###	###	0.0
2000-Jul-24 Mon	###	###	###	###			71.0	71.0	0.0
2000-Jul-21 Fri	###	###	###	###			###	###	0.0
2000-Jul-20 Thu	###	1.2	###	###	52,075	31,245	74.9	74.9	0.0
2000-Jul-19 Wed	###	1.2	###	###	55,645	33,387	###	###	0.0
2000-Jul-18 Tue	###	1.25	###	###	172,258	###	89.7	89.7	0.0
2000-Jul-17 Mon	###	###	###	###	121,474	0	###	###	0.0
2000-Jul-14 Fri	###	###	###	###	91,977	0	###	###	0.0
2000-Jul-13 Thu	###	###	###	###	47,156	0	69.1	69.1	0.0
2000-Jul-12 Wed	###	###	###	###			###	###	0.0
2000-Jul-11 Tue	###	###	0.85	0.85			###	###	###
2000-Jul-10 Mon	###	###	###	###			###	###	0.0
2000-Jul-07 Fri	###	###	###	###			###	###	0.0
2000-Jul-06 Thu	1	1	###	###	10,420	###	8.7	8.7	0.0
2000-Jul-05 Wed	###	###	###	###	133,150	0	###	###	0.0
2000-Jul-04 Tue	###	###	0.87	0.87			6.9	6.9	0.1
2000-Jul-03 Mon	0.85	0.86	0.8	0.86	430,950	357,688	61.2	61.2	###
2000-Jun-30 Fri	0.72	0.8	0.72	0.8	712,150	###	###	###	0.1
2000-Jun-29 Thu	0.74	0.74	###	0.71	86,980	32,182	8.8	8.8	###
2000-Jun-28 Wed	0.74	0.76	0.74	0.74			###	###	0.1
2000-Jun-27 Tue	0.73	0.76	0.73	0.76			###	###	0.1
2000-Jun-26 Mon	0.73	0.73	0.71	0.72	55,250	39,780	29.1	29.1	###
2000-Jun-23 Fri	0.74	0.75	0.73	0.73			###	###	0.1
2000-Jun-22 Thu	0.75	0.75	0.73	0.74	120,850	89,429	###	###	0.1
2000-Jun-21 Wed	0.78	0.79	0.75	0.75			###	###	###
2000-Jun-20 Tue	###	0.78	###	0.78	330,049	###	###	###	0.1
2000-Jun-19 Mon	0.81	0.81	0.76	0.78			15.2	15.2	0.1
2000-Jun-16 Fri	0.83	0.83	0.81	0.81			19.9	19.9	0.1
2000-Jun-15 Thu	0.87	0.87	0.83	0.83	11,650	###	###	###	###
2000-Jun-14 Wed	0.958	###	0.88	0.88	107,770	###	###	###	0.1
2000-Jun-13 Tue	0.842	###	0.84	###	89,355	37,529	97.1	97.1	0.0
2000-Jun-12 Mon	0.83	0.83	0.83	0.83	0				###
2000-Jun-08 Thu	###	0.89	###	0.89			###	###	###
2000-Jun-07 Wed	0.75	0.8	0.75	0.8			###	###	0.1
2000-Jun-06 Tue	0.74	0.74	0.74	0.74			71.2	71.2	0.1
2000-Jun-05 Mon	0.72	0.74	0.72	0.74	55,950	40,843	87.1	87.1	0.1
2000-Jun-02 Fri	###	0.7	###	0.7	11,150	###	86.5	86.5	###
2000-Jun-01 Thu	###	###	###	###			79.1	79.1	0.0
2000-May-31 Wed	0.7	0.75	0.7	0.7	23,126	###	###	###	###
2000-May-30 Tue	0.7	0.7	###	###	62,250	21,787	###	###	0.0
2000-May-29 Mon	###	0.7	###	0.7			96.8	96.8	###
2000-May-26 Fri	###	###	###	###			68.9	68.9	0.0
2000-May-25 Thu	###	0.71	###	0.71			98.3	98.3	###
2000-May-24 Wed	###	###	###	###	53,650	0	###	###	0.0
2000-May-23 Tue	0.71	0.71	###	###			###	###	0.0
2000-May-22 Mon	0.74	0.74	0.74	0.74			###	###	0.1
2000-May-19 Fri	0.8	0.86	0.8	0.8	40,445	###	###	###	0.1
2000-May-18 Thu	###	0.85	0.8	0.8			###	###	0.1
2000-May-17 Wed	0.88	0.88	0.85	0.85			###	###	###
2000-May-15 Mon	###	###	###	###			###	###	0.0
2000-May-12 Fri	###	###	###	###			72.3	72.3	0.0
2000-May-11 Thu	###	###	###	###			34.3	34.3	0.0
2000-May-10 Wed	###	###	###	###			###	###	0.0
2000-May-09 Tue	1	1	###	###			###	###	0.0
2000-May-08 Mon	###	###	1	1	5,550	2,775	14.3	14.3	###
2000-May-05 Fri	###	###	###	###			12.8	12.8	0.0
2000-May-04 Thu	###	###	###	###			82.6	82.6	0.0
2000-May-03 Wed	1	###	###	###	127,250	0	88.0	88.0	0.0
2000-May-02 Tue	1	###	###	1			###	###	###
2000-May-01 Mon	1	1	1	1			###	###	###
2000-Apr-28 Fri	###	###	###	###			###	###	0.0
2000-Apr-27 Thu	###	###	###	###	18,050	0	###	###	0.0
2000-Apr-26 Wed	###	###	###	###	14,450	0	###	###	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	###	###	###	###	8,870	0	###	###	0.0
2000-Apr-19 Wed	###	###	###	###	36,048	0	87.3	87.3	0.0
2000-Apr-18 Tue	###	###	###	1	356,746	0	###	###	###
2000-Apr-17 Mon	1	###	###	1	102,575	0	73.4	73.4	###
2000-Apr-14 Fri	###	###	###	###	12,380	0	###	###	0.0
2000-Apr-13 Thu	###	###	###	###			###	###	0.0
2000-Apr-12 Wed	###	###	###	###			66.6	66.6	0.0
2000-Apr-11 Tue	###	###	###	###			13.5	13.5	0.0
2000-Apr-07 Fri	1.24	###	1.24	1.25			###	###	###
2000-Apr-06 Thu	###	1.25	###	1.2	34,480	21,550	61.4	61.4	0.1
2000-Apr-05 Wed	1.21	1.25	1.2	1.2			48.4	48.4	0.1
2000-Apr-04 Tue	###	###	1.21	1.21	70,770	###	9.0	9.0	###
2000-Apr-03 Mon	1.41	1.41	###	###	53,970	38,048	17.8	17.8	0.0
2000-Mar-31 Fri	###	###	###	###			84.1	84.1	0.0
2000-Mar-30 Thu	1.26	1.45	1.26	1.29			85.5	85.5	0.1
2000-Mar-29 Wed	###	1.2	###	1.2	42,750	25,650	90.2	90.2	0.1
2000-Mar-28 Tue	###	###	###	###			###	###	0.0
2000-Mar-24 Fri	1.27	1.27	1.22	1.26			34.9	34.9	###
2000-Mar-23 Thu	###	###	1.26	1.27			###	###	###
2000-Mar-22 Wed	###	1.4	###	###			22.1	22.1	0.0
2000-Mar-21 Tue	###	###	###	###			71.7	71.7	0.0
2000-Mar-20 Mon	1.4	1.4	###	###	34,020	###	###	###	0.0
2000-Mar-17 Fri	1.43	1.45	###	1.4	39,687	28,773	30.3	30.3	###
2000-Mar-16 Thu	###	1.43	###	1.4	58,856	42,082	###	###	###
2000-Mar-15 Wed	###	###	###	###	92,450	0	27.5	27.5	0.0
2000-Mar-14 Tue	1.46	1.46	###	###			###	###	0.0
2000-Mar-13 Mon	1.527	1.527	1.48	1.48			###	###	0.1
2000-Mar-10 Fri	1.55	1.55	1.5	1.5	81,180	###	14.3	14.3	0.1
2000-Mar-09 Thu	1.5	1.5	1.49	1.5	56,350	84,243	###	###	0.1
2000-Mar-08 Wed	1.5	1.5	1.45	1.45			###	###	###
2000-Mar-07 Tue	1.53	1.55	1.5	1.55	106,241	###	###	###	###
2000-Mar-06 Mon	###	###	1.47	1.52			8.8	8.8	0.1
2000-Mar-03 Fri	###	###	1.44	1.5	150,921	###	1.5	1.5	0.1
2000-Mar-02 Thu	###	###	###	###	11,850	0	40.9	40.9	0.0
2000-Mar-01 Wed	1.72	1.72	###	###			11.4	11.4	0.0
2000-Feb-29 Tue	1.7	1.72	1.7	1.7	68,321	116,828	68.6	68.6	###
2000-Feb-28 Mon	1.77	1.77	###	###			###	###	0.0
2000-Feb-25 Fri	1.71	1.8	###	1.76	168,526	151,673	86.8	86.8	0.1
2000-Feb-24 Thu	###	1.72	###	1.72	75,355	###	###	###	0.1
2000-Feb-23 Wed	1.681	1.681	###	###	36,850	30,972	21.4	21.4	0.0
2000-Feb-22 Tue	###	###	###	###			###	###	0.0
2000-Feb-21 Mon	###	1.7	###	###			###	###	0.0
2000-Feb-18 Fri	1.76	1.76	1.7	1.72	53,949	###	###	###	0.1
2000-Feb-17 Thu	1.78	1.78	1.7	1.72	91,089	###	14.4	14.4	0.1
2000-Feb-16 Wed	###	1.84	1.75	1.75			###	###	0.1
2000-Feb-15 Tue	1.84	1.84	1.75	1.8	74,482	###	21.5	21.5	0.1
2000-Feb-14 Mon	1.85	1.85	1.8	1.83	48,582	###	29.7	29.7	###
2000-Feb-11 Fri	1.75	1.85	1.75	1.85			###	###	0.1
2000-Feb-10 Thu	1.82	1.82	1.7	1.75			11.3	11.3	0.1
2000-Feb-09 Wed	1.75	1.85	1.75	1.82	224,124	403,423	###	###	###
2000-Feb-08 Tue	1.82	1.82	1.75	1.75			###	###	0.1
2000-Feb-07 Mon	###	###	1.8	1.8	52,671	###	7.7	7.7	0.1
2000-Feb-04 Fri	###	###	###	###	132,353	0	###	###	0.0
2000-Feb-03 Thu	1.756	###	1.756	###	156,777	137,650	97.3	97.3	0.0
2000-Feb-02 Wed	1.7	1.76	1.7	1.75	83,750	144,887	87.9	87.9	0.1
2000-Feb-01 Tue	1.72	1.73	1.7	1.7			###	###	###
2000-Jan-31 Mon	###	1.71	###	1.7			67.3	67.3	###
2000-Jan-28 Fri	1.7	1.73	1.7	1.72			###	###	0.1
2000-Jan-27 Thu	###	1.7	###	1.7			68.3	68.3	###
2000-Jan-25 Tue	###	1.7	###	1.7	45,275	38,483	86.9	86.9	###
2000-Jan-24 Mon	###	###	###	###	24,650	0	35.4	35.4	0.0
2000-Jan-21 Fri	###	###	###	###	12,350	0	###	###	0.0
2000-Jan-20 Thu	###	###	###	###	8,875	0	20.9	20.9	0.0
2000-Jan-19 Wed	###	1.7	###	###	24,025	20,421	###	###	0.0
2000-Jan-18 Tue	###	1.72	###	###			21.3	21.3	0.0
2000-Jan-17 Mon	###	###	###	###	48,870	0	###	###	0.0
2000-Jan-14 Fri	###	###	###	###			###	###	0.0
2000-Jan-13 Thu	###	###	###	###			###	###	0.0
2000-Jan-12 Wed	###	###	###	###	34,555	0	###	###	0.0
2000-Jan-11 Tue	###	###	###	###	335,879	0	###	###	0.0
2000-Jan-10 Mon	1.7	1.7	###	###			30.0	30.0	0.0
2000-Jan-07 Fri	###	###	###	###			###	###	0.0
2000-Jan-06 Thu	1.685	1.7	###	###			28.9	28.9	0.0
2000-Jan-05 Wed	1.7	1.7	1.55	###			21.1	21.1	0.0
2000-Jan-04 Tue	1.8	1.8	1.75	1.75			###	###	0.1
1999-Dec-31 Fri	1.8	1.8	1.77	1.8			63.7	63.7	0.1
1999-Dec-30 Thu	1.8	1.8	1.77	1.8			63.7	63.7	0.1
1999-Dec-29 Wed	1.77	1.78	1.75	1.78			70.2	70.2	0.1
1999-Dec-28 Tue	1.79	1.8	1.77	1.781			25.3	25.3	0.1
1999-Dec-27 Mon	1.79	1.8	1.77	1.781			25.3	25.3	0.1
1999-Dec-24 Fri	1.79	1.8	1.77	1.781			25.3	25.3	0.1
1999-Dec-23 Thu	1.8	1.8	1.78	1.78			###	###	0.1
1999-Dec-22 Wed	1.75	1.8	1.75	1.8			83.2	83.2	0.1
1999-Dec-21 Tue	1.75	1.77	1.74	1.74			35.9	35.9	0.1
1999-Dec-20 Mon	1.76	1.8	1.75	1.75	60,980	###	###	###	0.1
1999-Dec-17 Fri	1.85	1.85	1.74	1.76	199,688	###	###	###	0.1
1999-Dec-16 Thu	1.82	1.86	1.82	1.86	100,026	184,047	###	###	0.1
1999-Dec-15 Wed	1.87	###	1.8	1.8	123,225	###	10.7	10.7	0.1
1999-Dec-14 Tue	###	###	1.8	1.84			8.1	8.1	###
1999-Dec-13 Mon	###	###	###	###	99,280	0	###	###	0.0
1999-Dec-10 Fri	###	###	###	1.983	815,375	0	26.1	26.1	###
1999-Dec-09 Thu	1.82	###	1.81	2			97.7	97.7	0.1
1999-Dec-08 Wed	2	###	1.78	###	582,675	518,580	2.5	2.5	0.0
1999-Dec-07 Tue	2.4	2.4	###	2.027	3,632,171	###	0.5	0.5	0.1