Need Urgent Help 2 - Return Values based on Condition

U

uberathlete

Board Regular
Joined
Jul 11, 2007
Messages
117
Hi everyone. This is like a follow up to a question I posed earlier (http://www.mrexcel.com/board2/viewtopic.php?t=288093&highlight=) but is a bit different. I have the following worksheet:

Excel Workbook
ABCDEFGHI
1DateSymbolPriceVolumeDATESYMBOLPRICEVOLUME
201/04/2000CA2000F94.823126101/04/2000
301/04/2000CA2000G94.713516301/05/2000
401/04/2000CA2000H94.55500001/06/2000
501/04/2000CA2000M94.11450001/07/2000
601/04/2000CA2000U93.813126101/10/2000
701/04/2000CA2000Z93.613126101/11/2000
801/04/2000CA2001H93.423126101/12/2000
901/04/2000CA2001M93.333126101/13/2000
1001/04/2000CA2001U93.273126101/14/2000
1101/04/2000CA2001Z93.226590001/17/2000
1201/04/2000CA2002H93.173126101/18/2000
1301/04/2000CA2002M93.123126101/19/2000
1401/04/2000CA2002U93.073126101/20/2000
1501/04/2000CA2002Z93.023126101/21/2000
1601/05/2000CA2000F94.794799401/24/2000
1701/05/2000CA2000G94.644799401/25/2000
1801/05/2000CA2000H94.444799401/26/2000
1901/05/2000CA2000M93.994799401/27/2000
2001/05/2000CA2000U93.694799401/28/2000
2101/05/2000CA2000Z93.464799401/31/2000
2201/05/2000CA2001H93.34799402/01/2000
2301/05/2000CA2001M93.214799402/02/2000
2401/05/2000CA2001U93.154799402/03/2000
2501/05/2000CA2001Z93.14799402/04/2000
2601/05/2000CA2002H93.054799402/07/2000
2701/05/2000CA2002M934799402/08/2000
2801/05/2000CA2002U92.954799402/09/2000
2901/05/2000CA2002Z92.94799402/10/2000
Sheet1


I would like to fill columns G to I. The condition is that what should be in those columns correspond to the date in column F and must be for the symbol that has the highest volume (from column D). The data array to refer to is columns A to D, which are sorted by date.

So for example, for the date 01/04/2000, the symbol with the highest volume is CA2001Z, so the info in row 11 must be used and therefore must look like:

Excel Workbook
FGHI
1DATESYMBOLPRICEVOLUME
201/04/2000CA2001Z93.2265900
301/05/2000
401/06/2000
501/07/2000
601/10/2000
701/11/2000
801/12/2000
901/13/2000
1001/14/2000
1101/17/2000
1201/18/2000
1301/19/2000
1401/20/2000
1501/21/2000
1601/24/2000
1701/25/2000
1801/26/2000
1901/27/2000
2001/28/2000
2101/31/2000
2202/01/2000
2302/02/2000
2402/03/2000
2502/04/2000
2602/07/2000
2702/08/2000
2802/09/2000
2902/10/2000
Sheet1


If for a certain date, the volume is all the same for all symbols, then the symbol to use is the first symbol for that date. So in this case, for the date 01/05/2000 wherein all volumes are the same, the symbol to look at is CA2000F because it comes first before all of the other symbols. So, we must have:

Excel Workbook
FGHI
1DATESYMBOLPRICEVOLUME
201/04/2000CA2001Z93.2265900
301/05/2000CA2000F94.7947994
401/06/2000
501/07/2000
601/10/2000
701/11/2000
801/12/2000
901/13/2000
1001/14/2000
1101/17/2000
1201/18/2000
1301/19/2000
1401/20/2000
1501/21/2000
1601/24/2000
1701/25/2000
1801/26/2000
1901/27/2000
2001/28/2000
2101/31/2000
2202/01/2000
2302/02/2000
2402/03/2000
2502/04/2000
2602/07/2000
2702/08/2000
2802/09/2000
2902/10/2000
Sheet1


This must then be done for the ret of the dates. I hope this isn't too much of a request but any help woul be great. If you can recommend some sort of procedure or macro or anything it would be much appreciated. Thanks!
 

Excel Facts

What is the last column in Excel?
Excel columns run from A to Z, AA to AZ, AAA to XFD. The last column is XFD.
Sort by date Sort by votes
Hi

This is a solution using array formulas.

Hope this helps
PGC

<table border="1" cellpadding="1" style="background:#FFF; border-collapse:collapse;border-width:2px;border-color:#CCCCCC;font-family:Arial,Arial; font-size:10pt" ><tr><th style="border-width:1px;border-color:#888888;background:#9CF " > </tr><th style="border-width:1px;border-color:#888888;background:#9CF; text-align:center" width=30 >E</tr><th style="border-width:1px;border-color:#888888;background:#9CF; text-align:center" >F</tr><th style="border-width:1px;border-color:#888888;background:#9CF; text-align:center" >G</tr><th style="border-width:1px;border-color:#888888;background:#9CF; text-align:center" >H</tr><th style="border-width:1px;border-color:#888888;background:#9CF; text-align:center" >I</tr><th style="border-width:1px;border-color:#888888;background:#9CF; text-align:center" width=30 >J</tr></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >1</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:left" style="border-width: 1px;border-color:#888888" >DATE</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:left" style="border-width: 1px;border-color:#888888" >SYMBOL</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:left" style="border-width: 1px;border-color:#888888" >PRICE</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:left" style="border-width: 1px;border-color:#888888" >VOLUME</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >2</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-04</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:left" style="border-width: 1px;border-color:#888888" >CA2001Z</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >93.22</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >65900</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >3</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-05</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:left" style="border-width: 1px;border-color:#888888" >CA2000F</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >94.79</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >47994</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >4</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-06</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >5</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-07</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >6</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-10</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >7</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-11</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >8</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-12</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >9</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-13</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >10</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-14</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >11</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-17</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >12</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-18</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >13</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-19</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >14</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-20</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >15</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-21</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >16</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-24</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >17</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-25</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >18</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-26</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >19</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-27</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >20</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-28</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >21</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-01-31</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >22</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-02-01</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >23</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-02-02</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >24</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-02-03</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >25</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-02-04</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >26</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-02-07</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >27</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-02-08</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >28</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-02-09</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >29</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" >2000-02-10</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >30</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td colspan=7 style="background:#9CF; padding-left:1em" > [Book1]Sheet2</td></tr></table>



<table border="1" cellpadding="1" style="background:#FFF; border-collapse:collapse;border-width:2px;border-color:#CCCCCC;font-family:Arial,Arial; font-size:10pt" ><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF " >Addr</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF " >Formula</td></tr><tr><td colspan=2 style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF " >[Book1]Sheet2</td></tr><tr><td rowspan=3 style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:center" >G2</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" > =INDEX($B$2:$B$29,MATCH(MAX(IF($A$2:$A$29=F2,$D$2:$D$29)),$D$2:$D$29,0)) </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" > This in an array formula and so MUST be confirmed with CTRL+SHIFT+ENTER and not just ENTER.</td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" > Copy down</td></tr><tr><td rowspan=3 style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:center" >H2</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" > =INDEX($C$2:$C$29,MATCH(1,($A$2:$A$29=F2)*($B$2:$B$29=G2),0)) </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" > This in an array formula and so MUST be confirmed with CTRL+SHIFT+ENTER and not just ENTER.</td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" > Copy down</td></tr><tr><td rowspan=3 style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:center" >I2</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" > =INDEX($D$2:$D$29,MATCH(1,($A$2:$A$29=F2)*($B$2:$B$29=G2),0)) </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" > This in an array formula and so MUST be confirmed with CTRL+SHIFT+ENTER and not just ENTER.</td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" > Copy down</td></tr></table>
 
Upvote 0
Thanks for the reply pgoc. I tried the formulas but for some reason, they don't work too well. The second condition isn't satisfied sometimes. Is there a way to modify the formulas?
 
Upvote 0
Hi again

Can you specify exacly what works and what doesn't?

Ex. Does the formula for SYMBOL work? If not always post a case where it errors.

Kind regards
PGC
 
Upvote 0
Hi again

Can you specify exacly what works and what doesn't?

Ex. Does the formula for SYMBOL work? If not always post a case where it errors.

Kind regards
PGC
Click to expand...

Well, for dates wherein volumes are equal, sometimes the formula doesn't use the first symbol of that date. It's odd because it works for some other dates that have the same volume. Like for example:

Excel Workbook
ABCDEFGHI
1DateSymbolPriceVolumeDATESYMBOLPRICEVOLUME
210/07/2004CH2004Z104.0610010/07/2004CH2004M#N/A#N/A
310/07/2004CH2005H103.8110010/08/2004CH2004M#N/A#N/A
410/07/2004CH2005M103.5610010/12/2004CH2004Z104.220.1
510/07/2004CH2005U103.3110010/13/2004CH2004Z104.25452
610/08/2004CH2004Z104.1410010/14/2004CH2004Z104.34853
710/08/2004CH2005H103.8910010/15/2004CH2004Z104.320.1
810/08/2004CH2005M103.6410010/18/2004CH2004M#N/A#N/A
910/08/2004CH2005U103.3910010/19/2004CH2004Z104.34204
1010/12/2004CH2004Z104.220.110/20/2004CH2004Z104.44402
1110/12/2004CH2005H103.970.110/21/2004CH2004Z104.4350
1210/12/2004CH2005M103.720.110/22/2004CH2004Z104.39703
1310/12/2004CH2005U103.470.110/25/2004CH2004Z104.44916
CH



For the date 10/07/2004, it uses the symbol CH2004M instead of C2004Z, which is odd because CH2004M isn't a symbol for that date. Weird.
 
Upvote 0
Hi

I've tried the formulas again, this time with your new values and it worked OK.

Are you confirming the formulas with CTRL+SHIFT+ENTER? These are array formulas, if you just confirm them with ENTER they will not work.

I post the result of the test with your values (I just changed D12). The formulas I used are the same as before, adjusted for the new ranges.

Hope this helps
PGC

<table border="1" cellpadding="1" style="background:#FFF; border-collapse:collapse;border-width:2px;border-color:#CCCCCC;font-family:Arial,Arial; font-size:10pt" ><tr><th style="border-width:1px;border-color:#888888;background:#9CF " > </tr><th style="border-width:1px;border-color:#888888;background:#9CF; text-align:center" >A</tr><th style="border-width:1px;border-color:#888888;background:#9CF; text-align:center" >B</tr><th style="border-width:1px;border-color:#888888;background:#9CF; text-align:center" >C</tr><th style="border-width:1px;border-color:#888888;background:#9CF; text-align:center" >D</tr><th style="border-width:1px;border-color:#888888;background:#9CF; text-align:center" width=30 >E</tr><th style="border-width:1px;border-color:#888888;background:#9CF; text-align:center" >F</tr><th style="border-width:1px;border-color:#888888;background:#9CF; text-align:center" >G</tr><th style="border-width:1px;border-color:#888888;background:#9CF; text-align:center" >H</tr><th style="border-width:1px;border-color:#888888;background:#9CF; text-align:center" >I</tr><th style="border-width:1px;border-color:#888888;background:#9CF; text-align:center" width=30 >J</tr></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >1</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="font-weight: bold" style="background:#FFFFFF" style="text-align:center" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" >Date</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="font-weight: bold" style="background:#FFFFFF" style="text-align:center" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" >Symbol</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="font-weight: bold" style="background:#FFFFFF" style="text-align:center" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" >Price</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="font-weight: bold" style="background:#FFFFFF" style="text-align:center" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" >Volume</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="font-weight: bold" style="background:#FFFFFF" style="text-align:right" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="font-weight: bold" style="background:#FFFFFF" style="text-align:center" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" >DATE</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="font-weight: bold" style="background:#FFFFFF" style="text-align:center" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" >SYMBOL</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="font-weight: bold" style="background:#FFFFFF" style="text-align:center" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" >PRICE</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="font-weight: bold" style="background:#FFFFFF" style="text-align:center" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" >VOLUME</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >2</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >2004-10-07</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >CH2004Z</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >104.06</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >100</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="font-weight: bold" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" >2004-10-07</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:left" style= "border: solid 2px #000000" >CH2004Z</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" >104.06</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" >100.0</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >3</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >2004-10-07</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >CH2005H</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >103.81</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >100</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" >2004-10-08</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:left" style= "border: solid 2px #000000" >CH2004Z</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" >104.14</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" >100.0</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >4</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >2004-10-07</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >CH2005M</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >103.56</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >100</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" >2004-10-12</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:left" style= "border: solid 2px #000000" >CH2005M</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" >103.72</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" >0.3</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >5</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >2004-10-07</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >CH2005U</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >103.31</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >100</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" >2004-10-13</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >6</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >2004-10-08</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >CH2004Z</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >104.14</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >100</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" >2004-10-14</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >7</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >2004-10-08</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >CH2005H</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >103.89</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >100</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" >2004-10-15</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >8</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >2004-10-08</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >CH2005M</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >103.64</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >100</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" >2004-10-18</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >9</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >2004-10-08</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >CH2005U</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >103.39</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >100</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" >2004-10-19</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >10</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >2004-10-12</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >CH2004Z</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >104.22</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >0.1</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" >2004-10-20</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >11</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >2004-10-12</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >CH2005H</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >103.97</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >0.1</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" >2004-10-21</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >12</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >2004-10-12</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >CH2005M</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >103.72</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style= "border: solid 2px #000000" >0.3</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" >2004-10-22</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style= "border: solid 2px #000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >13</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" >2004-10-12</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" >CH2005U</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" >103.47</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:center" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" >0.1</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" >2004-10-25</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#FFFFFF" style="text-align:right" style="border-bottom-width: 2px;border-color:#000000" style="border-top-width: 2px;border-color:#000000" style="border-left-width: 2px;border-color:#000000" style="border-Right-width: 2px;border-color:#000000" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF; text-align:center" >14</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:right" style="border-width: 1px;border-color:#888888" > </td></tr><tr><td colspan=11 style="background:#9CF; padding-left:1em" > [Book1]Sheet4</td></tr></table>



<table border="1" cellpadding="1" style="background:#FFF; border-collapse:collapse;border-width:2px;border-color:#CCCCCC;font-family:Arial,Arial; font-size:10pt" ><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF " >Addr</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF " >Formula</td></tr><tr><td colspan=2 style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="background:#9CF " >[Book1]Sheet4</td></tr><tr><td rowspan=3 style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:center" >G2</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" > =INDEX($B$2:$B$13,MATCH(MAX(IF($A$2:$A$13=F2,$D$2:$D$13)),$D$2:$D$13,0)) </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" > This in an array formula and so MUST be confirmed with CTRL+SHIFT+ENTER and not just ENTER.</td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" > Copy down</td></tr><tr><td rowspan=3 style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:center" >H2</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" > =INDEX($C$2:$C$13,MATCH(1,($A$2:$A$13=F2)*($B$2:$B$13=G2),0)) </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" > This in an array formula and so MUST be confirmed with CTRL+SHIFT+ENTER and not just ENTER.</td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" > Copy down</td></tr><tr><td rowspan=3 style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" style="text-align:center" >I2</td><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" > =INDEX($D$2:$D$13,MATCH(1,($A$2:$A$13=F2)*($B$2:$B$13=G2),0)) </td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" > This in an array formula and so MUST be confirmed with CTRL+SHIFT+ENTER and not just ENTER.</td></tr><tr><td style="border-width:1px;border-color:#888888; padding-left:0.5em; padding-top:0.25em; padding-right:0.5em; padding-bottom:0.25em" > Copy down</td></tr></table>
 
Upvote 0
Hi pgc01. I did CTRL+SHIFT+ENTER for the three formulas. Its strange cuz with my full data set, it isn't working. I hope you don't mind but could I send you my worksheet?
 
Upvote 0
Hi pgc01. I did CTRL+SHIFT+ENTER for the three formulas. Its strange cuz with my full data set, it isn't working. I hope you don't mind but could I send you my worksheet?
Click to expand...

Not all of the data is shown in the exhibit that follows...
Book10
ABCDEFGHIJ
1DateSymbolPriceVolumeDATESYMBOLPRICEVOLUMEIDX
21/4/2000CA2000F94.82312611/4/2000CA2001Z93.226590010
31/4/2000CA2000G94.71351631/5/2000CA2000F94.794799415
41/4/2000CA2000H94.5550001/6/2000   0
Sheet1


G2, copied across to I2 then down:

=IF(N($J2),INDEX(B$2:B$29,$J2),"")

J2:

Control+shift+enter...

=MIN(IF($A$2:$A$29=F2,IF($D$2:$D$29=MAX(IF($A$2:$A$29=F2,$D$2:$D$29)),ROW($D$2:$D$29)-ROW($D$2)+1)))

and copied down.

Note. The IDX column has been added in order to reduce the number of the control+shift+enter formulas, a state of affairs that improves the efficiency of the workbook.
 
Upvote 0
I needed a helper column:

formula in J2 down confirmed w/ ctrl + shift + Enter:

Code: 
=MIN(IF(CODE(RIGHT(IF($D$2:$D$29=MAX(IF($F2=$A$2:$A$29,$D$2:$D$29)),$B$2:$B$29,"[")))=MIN(CODE(RIGHT(IF($D$2:$D$29=MAX(IF($F2=$A$2:$A$29,$D$2:$D$29)),$B$2:$B$29,"[")))),ROW($A$2:$A$29)))-1

formula in G2 across to I2 then down:

Code: 
=IF($J2=1,"",INDEX(B:B,$J2+1,1))

sholud work even if your list is not sorted

HTH

Thanks
 
Upvote 0
Ack! Aladin, faceofthegod, I really appreciate your suggestions but for some reason, the formulas don't work for certain cells. I don't know why. For certain cells, the second condition doesn't work. This is asking a bit much but it would be really really great if you could please take a look at the sheet I'm using which has the full dataset. This is just driving me nuts. :cry:

Edit: actually ... hold that though. I think it's working ...... whoops guess not. crud.
 
Upvote 0
You must log in or register to reply here.

Similar threads

J
  • Solved
Excel Formula to highlight most recent record
Replies
3
Views
124
etaf
etaf
J
  • Solved
Add 1 day to a date within a range as long as 2 conditions are met [without macros]
Replies
4
Views
582
juanam
J
S
  • Solved
How to Highlight Month-end dates
Replies
3
Views
380
kevin9999
K
A
  • Solved
Returning name on multiple date arrays
Replies
9
Views
400
archibell
A
K
  • Question
Excel Pivot table Time Values is not populating same as Source Sheet
Replies
1
Views
324
awoohaw
awoohaw

Forum statistics

Threads
1,215,463
Messages
6,124,965
Members
449,201
Latest member
Jamil ahmed

Share this page

We've detected that you are using an adblocker.

We have a great community of people providing Excel help here, but the hosting costs are enormous. You can help keep this site running by allowing ads on MrExcel.com.
Allow Ads at MrExcel

Which adblocker are you using?

Disable AdBlock

Follow these easy steps to disable AdBlock

1)Click on the icon in the browser’s toolbar.
2)Click on the icon in the browser’s toolbar.
2)Click on the "Pause on this site" option.
Go back

Disable AdBlock Plus

Follow these easy steps to disable AdBlock Plus

1)Click on the icon in the browser’s toolbar.
2)Click on the toggle to disable it for "mrexcel.com".
Go back

Disable uBlock Origin

Follow these easy steps to disable uBlock Origin

1)Click on the icon in the browser’s toolbar.
2)Click on the "Power" button.
3)Click on the "Refresh" button.
Go back

Disable uBlock

Follow these easy steps to disable uBlock

1)Click on the icon in the browser’s toolbar.
2)Click on the "Power" button.
3)Click on the "Refresh" button.
Go back
Back
Top