End of day Prices (full format), 240 Days for (ABC) ADBRI LIMITED
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
| 1998-Sep-08 Tue
| 0.83
| 0.83
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
| 1998-Sep-07 Mon
| 0.77
| 0.84
| 0.77
| 0.79
|
|
| 80.2
| 80.2
| ### |
| 1998-Sep-04 Fri
| 0.77
| 0.77
| 0.76
| 0.77
| 212,173
| ###
| 70.6
| 70.6
| 0.1 |
| 1998-Sep-03 Thu
| 0.83
| 0.83
| 0.77
| 0.78
| 73,955
| ###
| 3.4
| 3.4
| 0.1 |
| 1998-Sep-02 Wed
| 0.83
| 0.85
| 0.77
| 0.82
|
|
| 20.8
| 20.8
| 0.1 |
| 1998-Sep-01 Tue
| 0.78
| 0.8
| 0.76
| 0.8
| 133,684
| 104,273
| ###
| ###
| 0.1 |
| 1998-Aug-31 Mon
| 0.77
| 0.8
| 0.77
| 0.78
| 44,082
| ###
| ###
| ###
| 0.1 |
| 1998-Aug-28 Fri
| 0.8
| 0.83
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
| 1998-Aug-27 Thu
| 0.84
| 0.86
| 0.82
| 0.83
| 219,322
| ###
| 28.0
| 28.0
| ### |
| 1998-Aug-26 Wed
| 0.81
| 0.83
| 0.8
| 0.82
| 252,345
| ###
| ###
| ###
| 0.1 |
| 1998-Aug-25 Tue
| 0.8
| 0.81
| 0.78
| 0.81
| 56,955
| 45,279
| ###
| ###
| 0.1 |
| 1998-Aug-24 Mon
| 0.79
| 0.8
| 0.77
| 0.78
| 46,325
| ###
| 23.5
| 23.5
| 0.1 |
| 1998-Aug-21 Fri
| 0.81
| 0.81
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
| 1998-Aug-20 Thu
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
| 1998-Aug-19 Wed
| 0.82
| 0.82
| 0.79
| 0.79
| 330,252
| 265,852
| 5.6
| 5.6
| ### |
| 1998-Aug-18 Tue
| 0.84
| 0.85
| 0.79
| 0.79
|
|
| 4.5
| 4.5
| ### |
| 1998-Aug-17 Mon
| 0.82
| 0.85
| 0.8
| 0.85
|
|
| ###
| ###
| ### |
| 1998-Aug-14 Fri
| 0.85
| 0.85
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
| 1998-Aug-13 Thu
| 0.81
| 0.81
| 0.8
| 0.81
|
|
| 84.0
| 84.0
| 0.1 |
| 1998-Aug-12 Wed
| 0.82
| 0.82
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
| 1998-Aug-11 Tue
| 0.84
| 0.84
| 0.82
| 0.82
| 227,281
| 188,643
| ###
| ###
| 0.1 |
| 1998-Aug-10 Mon
| 0.82
| 0.83
| 0.82
| 0.83
|
|
| 87.1
| 87.1
| ### |
| 1998-Aug-07 Fri
| 0.85
| 0.86
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
| 1998-Aug-06 Thu
| 0.86
| 0.88
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
| 1998-Aug-05 Wed
| 0.88
| 0.88
| 0.85
| 0.85
| 669,325
| ###
| 12.6
| 12.6
| ### |
| 1998-Aug-04 Tue
| 0.89
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
| 1998-Aug-03 Mon
| 0.88
| ###
| 0.86
| 0.89
|
|
| 89.2
| 89.2
| ### |
| 1998-Jul-31 Fri
| ###
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-Jul-30 Thu
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
| 1998-Jul-29 Wed
| ###
| ###
| 0.87
| 0.87
|
|
| 5.9
| 5.9
| 0.1 |
| 1998-Jul-28 Tue
| ###
| ###
| 0.87
| ###
|
|
| 83.1
| 83.1
| 0.0 |
| 1998-Jul-27 Mon
| ###
| ###
| 0.87
| ###
| 85,153
| 37,041
| ###
| ###
| 0.0 |
| 1998-Jul-24 Fri
| 0.86
| ###
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-Jul-23 Thu
| 0.85
| 0.88
| 0.85
| 0.87
| 112,042
| ###
| ###
| ###
| 0.1 |
| 1998-Jul-22 Wed
| 0.87
| 0.87
| 0.85
| 0.87
| 2,006,445
| 1,725,542
| ###
| ###
| 0.1 |
| 1998-Jul-21 Tue
| 0.87
| 0.87
| 0.86
| 0.87
|
|
| 71.0
| 71.0
| 0.1 |
| 1998-Jul-20 Mon
| 0.86
| 0.88
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
| 1998-Jul-17 Fri
| 0.89
| 0.89
| 0.87
| 0.87
|
|
| 15.2
| 15.2
| 0.1 |
| 1998-Jul-16 Thu
| ###
| ###
| 0.88
| 0.89
| 111,650
| 49,126
| 15.8
| 15.8
| ### |
| 1998-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-Jul-14 Tue
| 0.878
| ###
| 0.87
| ###
| 1,642,689
| ###
| 96.9
| 96.9
| 0.0 |
| 1998-Jul-13 Mon
| 0.82
| 0.87
| 0.82
| 0.86
| 354,487
| 299,541
| 96.8
| 96.8
| ### |
| 1998-Jul-10 Fri
| 0.84
| 0.87
| 0.82
| 0.82
| 2,277,522
| ###
| 15.9
| 15.9
| 0.1 |
| 1998-Jul-09 Thu
| 0.83
| 0.84
| 0.82
| 0.84
| 4,433,643
| 3,679,923
| ###
| ###
| ### |
| 1998-Jul-08 Wed
| 0.83
| 0.83
| 0.79
| 0.82
| 470,641
| ###
| 21.5
| 21.5
| 0.1 |
| 1998-Jul-07 Tue
| 0.86
| 0.86
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
| 1998-Jul-06 Mon
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
| 1998-Jul-03 Fri
| 0.87
| 0.87
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
| 1998-Jul-02 Thu
| 0.88
| 0.89
| 0.87
| 0.88
|
|
| 65.1
| 65.1
| 0.1 |
| 1998-Jul-01 Wed
| 0.87
| 0.88
| 0.87
| 0.88
|
|
| 68.0
| 68.0
| 0.1 |
| 1998-Jun-30 Tue
| 0.86
| 0.88
| 0.85
| 0.87
|
|
| ###
| ###
| 0.1 |
| 1998-Jun-29 Mon
| ###
| ###
| 0.85
| 0.85
|
|
| 5.5
| 5.5
| ### |
| 1998-Jun-26 Fri
| 0.89
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-Jun-25 Thu
| 0.84
| 0.87
| 0.83
| 0.85
|
|
| 81.9
| 81.9
| ### |
| 1998-Jun-24 Wed
| 0.85
| 0.87
| 0.83
| 0.83
| 1,101,646
| ###
| ###
| ###
| ### |
| 1998-Jun-23 Tue
| ###
| ###
| 0.82
| 0.82
| 1,402,928
| ###
| ###
| ###
| 0.1 |
| 1998-Jun-22 Mon
| ###
| ###
| 0.88
| 0.88
| 289,241
| ###
| ###
| ###
| 0.1 |
| 1998-Jun-19 Fri
| ###
| ###
| ###
| ###
| 169,457
| 0
| ###
| ###
| 0.0 |
| 1998-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
| 1998-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-Jun-16 Tue
| ###
| ###
| ###
| ###
| 1,143,487
| 0
| ###
| ###
| 0.0 |
| 1998-Jun-15 Mon
| ###
| ###
| ###
| ###
| 64,079
| 0
| 88.6
| 88.6
| 0.0 |
| 1998-Jun-12 Fri
| ###
| ###
| ###
| ###
| 111,773
| 0
| ###
| ###
| 0.0 |
| 1998-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
| 1998-Jun-09 Tue
| ###
| ###
| ###
| ###
| 109,280
| 0
| ###
| ###
| 0.0 |
| 1998-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
| 1998-Jun-04 Thu
| 1.025
| 1.025
| 1
| 1
|
|
| 14.4
| 14.4
| ### |
| 1998-Jun-03 Wed
| ###
| ###
| ###
| ###
| 283,145
| 0
| 29.1
| 29.1
| 0.0 |
| 1998-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-Jun-01 Mon
| ###
| ###
| ###
| ###
| 62,885
| 0
| ###
| ###
| 0.0 |
| 1998-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
| 1998-May-27 Wed
| ###
| ###
| ###
| ###
| 219,280
| 0
| 7.3
| 7.3
| 0.0 |
| 1998-May-26 Tue
| ###
| ###
| ###
| ###
| 246,726
| 0
| 89.5
| 89.5
| 0.0 |
| 1998-May-25 Mon
| ###
| ###
| ###
| ###
| 52,120
| 0
| ###
| ###
| 0.0 |
| 1998-May-22 Fri
| ###
| ###
| ###
| ###
| 206,778
| 0
| 73.5
| 73.5
| 0.0 |
| 1998-May-21 Thu
| ###
| ###
| ###
| ###
| 432,420
| 0
| 24.8
| 24.8
| 0.0 |
| 1998-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
| 1998-May-18 Mon
| ###
| ###
| ###
| ###
| 116,357
| 0
| 31.7
| 31.7
| 0.0 |
| 1998-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-May-14 Thu
| 1.121
| 1.121
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-May-13 Wed
| ###
| ###
| ###
| ###
| 162,025
| 0
| ###
| ###
| 0.0 |
| 1998-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
| 1998-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
| 1998-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
| 1998-May-05 Tue
| ###
| ###
| ###
| ###
| 193,252
| 0
| ###
| ###
| 0.0 |
| 1998-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-Apr-30 Thu
| 1.182
| 1.182
| ###
| ###
| 133,346
| ###
| 19.5
| 19.5
| 0.0 |
| 1998-Apr-29 Wed
| ###
| ###
| ###
| ###
| 2,206,075
| 0
| 29.4
| 29.4
| 0.0 |
| 1998-Apr-28 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
| 1998-Apr-27 Mon
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-Apr-24 Fri
| ###
| 1.2
| ###
| ###
| 156,327
| ###
| ###
| ###
| 0.0 |
| 1998-Apr-23 Thu
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-Apr-22 Wed
| ###
| ###
| ###
| ###
| 77,254
| 0
| ###
| ###
| 0.0 |
| 1998-Apr-21 Tue
| 1.2
| 1.22
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
| 1998-Apr-20 Mon
| ###
| 1.22
| ###
| 1.2
| 837,529
| ###
| ###
| ###
| 0.1 |
| 1998-Apr-17 Fri
| ###
| ###
| ###
| ###
| 4,093,923
| 0
| ###
| ###
| 0.0 |
| 1998-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
| 1998-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
| 1998-Apr-09 Thu
| ###
| ###
| ###
| ###
| 53,325
| 0
| 13.5
| 13.5
| 0.0 |
| 1998-Apr-08 Wed
| 1.2
| 1.2
| ###
| ###
| 76,156
| ###
| 16.0
| 16.0
| 0.0 |
| 1998-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
| 1998-Apr-06 Mon
| ###
| ###
| ###
| ###
| 26,744
| 0
| ###
| ###
| 0.0 |
| 1998-Apr-03 Fri
| ###
| 1.22
| 1.2
| 1.2
| 138,172
| 167,188
| 30.8
| 30.8
| 0.1 |
| 1998-Apr-02 Thu
| ###
| 1.22
| ###
| 1.21
|
|
| 94.7
| 94.7
| ### |
| 1998-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
| 1998-Mar-31 Tue
| 1.2
| 1.2
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
| 1998-Mar-30 Mon
| 1.2
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
| 1998-Mar-27 Fri
| 1.2
| 1.22
| ###
| 1.2
| 64,426
| ###
| ###
| ###
| 0.1 |
| 1998-Mar-26 Thu
| 1.2
| 1.22
| 1.2
| 1.2
|
|
| 74.2
| 74.2
| 0.1 |
| 1998-Mar-25 Wed
| 1.22
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-Mar-24 Tue
| 1.22
| 1.24
| 1.22
| 1.22
| 933,922
| 1,148,724
| 69.5
| 69.5
| 0.1 |
| 1998-Mar-23 Mon
| 1.24
| 1.24
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
| 1998-Mar-20 Fri
| 1.25
| 1.25
| 1.22
| 1.24
| 101,320
| ###
| ###
| ###
| 0.1 |
| 1998-Mar-19 Thu
| 1.23
| 1.25
| 1.23
| 1.25
|
|
| 87.0
| 87.0
| ### |
| 1998-Mar-18 Wed
| ###
| 1.24
| 1.22
| 1.24
| 168,675
| 207,470
| ###
| ###
| 0.1 |
| 1998-Mar-17 Tue
| 1.22
| 1.24
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
| 1998-Mar-16 Mon
| 1.175
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
| 1998-Mar-13 Fri
| ###
| ###
| ###
| ###
| 357,775
| 0
| 74.7
| 74.7
| 0.0 |
| 1998-Mar-12 Thu
| ###
| 1.25
| ###
| ###
| 180,781
| 112,988
| 6.0
| 6.0
| 0.0 |
| 1998-Mar-11 Wed
| ###
| 1.21
| ###
| 1.2
| 445,322
| ###
| 93.6
| 93.6
| 0.1 |
| 1998-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-Mar-09 Mon
| ###
| ###
| ###
| ###
| 157,452
| 0
| ###
| ###
| 0.0 |
| 1998-Mar-06 Fri
| ###
| ###
| ###
| ###
| 315,549
| 0
| ###
| ###
| 0.0 |
| 1998-Mar-05 Thu
| ###
| 1.2
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
| 1998-Mar-04 Wed
| 1.2
| 1.2
| ###
| 1.2
|
|
| 71.7
| 71.7
| 0.1 |
| 1998-Mar-03 Tue
| 1.23
| 1.25
| 1.2
| 1.2
|
|
| 16.0
| 16.0
| 0.1 |
| 1998-Mar-02 Mon
| 1.25
| 1.25
| 1.23
| 1.23
|
|
| 21.3
| 21.3
| 0.1 |
| 1998-Feb-27 Fri
| 1.22
| 1.25
| 1.22
| 1.25
| 177,449
| 219,149
| ###
| ###
| ### |
| 1998-Feb-26 Thu
| 1.24
| 1.24
| 1.22
| 1.22
| 1,157,958
| 1,424,288
| 15.8
| 15.8
| 0.1 |
| 1998-Feb-25 Wed
| ###
| ###
| 1.21
| 1.24
|
|
| ###
| ###
| 0.1 |
| 1998-Feb-24 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
| 1998-Feb-23 Mon
| 1.46
| 1.47
| 1.41
| 1.41
|
|
| 8.3
| 8.3
| ### |
| 1998-Feb-20 Fri
| 1.42
| 1.45
| 1.4
| 1.45
|
|
| ###
| ###
| ### |
| 1998-Feb-19 Thu
| 1.42
| 1.44
| 1.4
| 1.42
| 137,847
| 195,742
| 69.8
| 69.8
| ### |
| 1998-Feb-18 Wed
| 1.4
| 1.42
| 1.4
| 1.42
| 80,055
| 112,877
| 84.9
| 84.9
| ### |
| 1998-Feb-17 Tue
| ###
| 1.4
| ###
| 1.4
| 75,982
| 53,187
| ###
| ###
| ### |
| 1998-Feb-16 Mon
| 1.372
| 1.372
| ###
| ###
| 132,173
| 90,670
| ###
| ###
| 0.0 |
| 1998-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
| 1998-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
| 1998-Feb-11 Wed
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-Feb-10 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-Feb-09 Mon
| ###
| 1.4
| ###
| 1.4
| 70,673
| 49,471
| 91.2
| 91.2
| ### |
| 1998-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1998-Feb-05 Thu
| ###
| ###
| ###
| ###
| 66,272
| 0
| ###
| ###
| 0.0 |
| 1998-Feb-04 Wed
| ###
| 1.4
| ###
| ###
| 100,780
| 70,546
| 70.3
| 70.3
| 0.0 |
| 1998-Feb-03 Tue
| 1.4
| 1.4
| ###
| ###
| 73,542
| 51,479
| 25.0
| 25.0
| 0.0 |
| 1998-Feb-02 Mon
| 1.42
| 1.42
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
| 1998-Jan-30 Fri
| 1.4
| 1.44
| 1.4
| 1.42
| 64,874
| 92,121
| ###
| ###
| ### |
| 1998-Jan-29 Thu
| 1.4
| 1.41
| 1.4
| 1.4
| 258,373
| ###
| ###
| ###
| ### |
| 1998-Jan-28 Wed
| ###
| 1.4
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
| 1998-Jan-27 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
| 1998-Jan-23 Fri
| ###
| 1.42
| ###
| 1.42
| 258,121
| ###
| 89.2
| 89.2
| ### |
| 1998-Jan-22 Thu
| 1.372
| 1.42
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
| 1998-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
| 1998-Jan-20 Tue
| 1.42
| 1.42
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
| 1998-Jan-19 Mon
| 1.42
| 1.44
| 1.42
| 1.42
| 72,540
| ###
| 69.0
| 69.0
| ### |
| 1998-Jan-16 Fri
| 1.42
| 1.45
| 1.42
| 1.43
|
|
| 67.5
| 67.5
| 0.1 |
| 1998-Jan-15 Thu
| 1.45
| 1.45
| 1.42
| 1.43
| 52,020
| 74,648
| 20.1
| 20.1
| 0.1 |
| 1998-Jan-14 Wed
| 1.45
| 1.47
| 1.43
| 1.43
|
|
| 14.4
| 14.4
| 0.1 |
| 1998-Jan-13 Tue
| 1.45
| 1.47
| 1.45
| 1.47
|
|
| 86.4
| 86.4
| ### |
| 1998-Jan-12 Mon
| 1.45
| 1.46
| 1.4
| 1.43
|
|
| 24.6
| 24.6
| 0.1 |
| 1998-Jan-09 Fri
| 1.46
| 1.47
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
| 1998-Jan-08 Thu
| 1.47
| 1.48
| 1.47
| 1.47
| 282,272
| 416,351
| ###
| ###
| ### |
| 1998-Jan-07 Wed
| 1.5
| 1.52
| 1.47
| 1.47
|
|
| 15.8
| 15.8
| ### |
| 1998-Jan-06 Tue
| 1.55
| 1.55
| 1.53
| 1.53
| 160,689
| ###
| 17.6
| 17.6
| ### |
| 1998-Jan-05 Mon
| 1.52
| 1.55
| 1.52
| 1.55
|
|
| 82.9
| 82.9
| ### |
| 1998-Jan-02 Fri
| 1.55
| 1.55
| 1.5
| 1.5
| 5,277
| 8,047
| 5.9
| 5.9
| 0.1 |
| 1997-Dec-31 Wed
| 1.55
| 1.55
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
| 1997-Dec-30 Tue
| 1.53
| 1.55
| 1.52
| 1.52
|
|
| 15.9
| 15.9
| 0.1 |
| 1997-Dec-29 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 69.8
| 69.8
| 0.1 |
| 1997-Dec-24 Wed
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| 75.7
| 75.7
| 0.1 |
| 1997-Dec-23 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
| 1997-Dec-22 Mon
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
| 1997-Dec-19 Fri
| ###
| ###
| 1.49
| 1.5
|
|
| 15.3
| 15.3
| 0.1 |
| 1997-Dec-18 Thu
| 1.55
| 1.55
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
| 1997-Dec-17 Wed
| 1.53
| 1.55
| 1.51
| 1.55
|
|
| 77.9
| 77.9
| ### |
| 1997-Dec-16 Tue
| ###
| 1.52
| 1.5
| 1.52
| 85,425
| ###
| ###
| ###
| 0.1 |
| 1997-Dec-15 Mon
| 1.46
| 1.48
| 1.46
| 1.48
| 23,527
| 34,584
| 80.8
| 80.8
| 0.1 |
| 1997-Dec-12 Fri
| 1.46
| 1.48
| 1.46
| 1.48
| 94,852
| ###
| ###
| ###
| 0.1 |
| 1997-Dec-11 Thu
| 1.5
| 1.5
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
| 1997-Dec-10 Wed
| 1.53
| 1.53
| 1.5
| 1.53
| 23,028
| 34,887
| ###
| ###
| ### |
| 1997-Dec-09 Tue
| 1.53
| 1.55
| 1.53
| 1.53
| 79,023
| ###
| ###
| ###
| ### |
| 1997-Dec-08 Mon
| 1.47
| 1.5
| 1.45
| 1.5
| 44,674
| ###
| ###
| ###
| 0.1 |
| 1997-Dec-05 Fri
| 1.46
| 1.47
| 1.45
| 1.47
| 212,683
| ###
| 73.5
| 73.5
| ### |
| 1997-Dec-04 Thu
| 1.45
| 1.46
| 1.43
| 1.46
| 223,487
| ###
| 77.2
| 77.2
| 0.1 |
| 1997-Dec-03 Wed
| 1.45
| 1.45
| 1.44
| 1.45
| 250,187
| 361,520
| ###
| ###
| ### |
| 1997-Dec-02 Tue
| 1.43
| 1.45
| 1.43
| 1.43
|
|
| 71.9
| 71.9
| 0.1 |
| 1997-Dec-01 Mon
| 1.4
| 1.43
| 1.4
| 1.43
|
|
| 85.9
| 85.9
| 0.1 |
| 1997-Nov-28 Fri
| 1.44
| 1.44
| ###
| 1.4
|
|
| ###
| ###
| ### |
| 1997-Nov-27 Thu
| 1.44
| 1.44
| 1.4
| 1.4
| 634,843
| 901,477
| ###
| ###
| ### |
| 1997-Nov-26 Wed
| ###
| 1.47
| 1.43
| 1.43
|
|
| 15.2
| 15.2
| 0.1 |
| 1997-Nov-25 Tue
| 1.47
| 1.47
| 1.45
| 1.47
| 217,279
| 317,227
| 79.0
| 79.0
| ### |
| 1997-Nov-24 Mon
| 1.48
| 1.48
| 1.46
| 1.48
| 118,476
| 174,159
| 76.1
| 76.1
| 0.1 |
| 1997-Nov-21 Fri
| 1.5
| 1.5
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
| 1997-Nov-20 Thu
| 1.53
| 1.53
| 1.47
| 1.5
| 186,073
| ###
| 14.8
| 14.8
| 0.1 |
| 1997-Nov-19 Wed
| 1.57
| 1.58
| 1.51
| 1.55
|
|
| 23.9
| 23.9
| ### |
| 1997-Nov-18 Tue
| 1.56
| 1.58
| 1.55
| 1.58
| 69,849
| ###
| ###
| ###
| 0.1 |
| 1997-Nov-17 Mon
| 1.56
| 1.59
| 1.54
| 1.55
|
|
| 24.7
| 24.7
| ### |
| 1997-Nov-14 Fri
| 1.56
| 1.56
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
| 1997-Nov-13 Thu
| 1.54
| 1.55
| 1.54
| 1.54
|
|
| 71.7
| 71.7
| ### |
| 1997-Nov-12 Wed
| 1.54
| 1.54
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
| 1997-Nov-11 Tue
| 1.54
| 1.55
| 1.54
| 1.55
| 20,449
| ###
| ###
| ###
| ### |
| 1997-Nov-10 Mon
| 1.524
| 1.53
| 1.5
| 1.53
|
|
| 71.6
| 71.6
| ### |
| 1997-Nov-07 Fri
| 1.55
| 1.56
| 1.55
| 1.55
| 24,549
| 38,173
| 78.9
| 78.9
| ### |
| 1997-Nov-06 Thu
| 1.56
| 1.56
| 1.53
| 1.55
|
|
| 20.3
| 20.3
| ### |
| 1997-Nov-05 Wed
| 1.56
| 1.57
| 1.55
| 1.56
| 603,847
| ###
| 71.7
| 71.7
| ### |
| 1997-Nov-04 Tue
| 1.55
| 1.56
| 1.53
| 1.56
|
|
| ###
| ###
| ### |
| 1997-Nov-03 Mon
| 1.55
| 1.55
| 1.54
| 1.54
|
|
| 20.1
| 20.1
| ### |
| 1997-Oct-31 Fri
| 1.59
| 1.59
| 1.55
| 1.57
|
|
| 14.4
| 14.4
| 0.1 |
| 1997-Oct-30 Thu
| 1.58
| ###
| 1.58
| 1.59
|
|
| 82.3
| 82.3
| ### |
| 1997-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Oct-28 Tue
| 1.45
| 1.5
| 1.4
| 1.5
|
|
| ###
| ###
| 0.1 |
| 1997-Oct-27 Mon
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
| 1997-Oct-24 Fri
| 1.7
| 1.75
| ###
| 1.725
| 600,982
| 525,859
| ###
| ###
| ### |
| 1997-Oct-23 Thu
| 1.81
| 1.82
| 1.78
| 1.78
|
|
| 44.3
| 44.3
| 0.1 |
| 1997-Oct-22 Wed
| 1.83
| 1.85
| 1.81
| 1.81
|
|
| 22.4
| 22.4
| ### |
| 1997-Oct-21 Tue
| 1.85
| 1.85
| 1.83
| 1.83
|
|
| 21.4
| 21.4
| ### |
| 1997-Oct-20 Mon
| 1.84
| 1.84
| 1.83
| 1.83
| 237,921
| 436,585
| ###
| ###
| ### |
| 1997-Oct-17 Fri
| 1.842
| 1.86
| 1.82
| 1.85
|
|
| 74.4
| 74.4
| 0.1 |
| 1997-Oct-16 Thu
| 1.85
| 1.86
| 1.84
| 1.86
| 245,149
| 453,525
| ###
| ###
| 0.1 |
| 1997-Oct-15 Wed
| 1.85
| 1.87
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
| 1997-Oct-14 Tue
| ###
| ###
| 1.85
| 1.85
| 181,275
| 167,679
| 14.1
| 14.1
| 0.1 |
| 1997-Oct-13 Mon
| 1.89
| ###
| 1.89
| ###
|
|
| 84.0
| 84.0
| 0.0 |
| 1997-Oct-10 Fri
| ###
| ###
| ###
| ###
| 10,783,641
| 0
| 14.0
| 14.0
| 0.0 |
| 1997-Oct-09 Thu
| ###
| ###
| ###
| ###
| 158,946
| 0
| 91.4
| 91.4
| 0.0 |
| 1997-Oct-08 Wed
| 1.88
| ###
| 1.88
| ###
|
|
| 89.0
| 89.0
| 0.0 |
| 1997-Oct-07 Tue
| 1.86
| ###
| 1.85
| 1.88
|
|
| 86.6
| 86.6
| 0.1 |
| 1997-Oct-06 Mon
| 1.86
| 1.86
| 1.86
| 1.86
| 5,649
| ###
| 69.4
| 69.4
| 0.1 |
| 1997-Oct-03 Fri
| 1.87
| ###
| 1.87
| ###
|
|
| 86.7
| 86.7
| 0.0 |
| 1997-Oct-02 Thu
| 1.87
| 1.89
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
| 1997-Oct-01 Wed
| 1.88
| 1.89
| 1.85
| 1.85
| 65,757
| ###
| ###
| ###
| 0.1 |
| 1997-Sep-30 Tue
| 1.84
| ###
| 1.84
| ###
|
|
| 89.2
| 89.2
| 0.0 |
| 1997-Sep-29 Mon
| 1.86
| 1.86
| 1.84
| 1.84
|
|
| 19.4
| 19.4
| ### |
|