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

Currently Wed 24-Jun-12 06:55:43 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AGL) AGL ENERGY LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for AGL    Limits Next Section


Company Details for (AGL) AGL ENERGY LIMITED

Listing Code AGL
Listing Name AGL ENERGY LIMITED
GICS Sector Utilities
ISIN Name AUSTRALIAN GAS LIGHT
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AGL7


Maximum Price date available .. Tuesday 11th June 2024
Latest price with VOLUME for AGL .. Tuesday 11th June 2024

AGL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 28.47 60,837,946 96.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AGL    Bottom Next Section


End of day Prices (full format),

1800 Days for (AGL) AGL ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.57
2001-Nov-28 Wed 8.82 ### 8.76 8.87 2,045,747 8,960,371 ### ### ###
2001-Nov-27 Tue ### ### 8.81 8.84 ### ### ###
2001-Nov-26 Mon ### ### ### ### 26.7 26.7 0.0
2001-Nov-23 Fri 9.2 9.21 ### ### 400,951 1,846,379 16.6 16.6 0.0
2001-Nov-22 Thu ### ### ### ### 884,878 0 70.3 70.3 0.0
2001-Nov-21 Wed ### 9.24 ### ### 617,970 2,855,021 29.4 29.4 0.0
2001-Nov-20 Tue 9.424 9.45 ### ### 931,345 ### 11.5 11.5 0.0
2001-Nov-19 Mon 9.289 9.44 9.26 ### ### ### 0.0
2001-Nov-16 Fri ### 9.27 ### 9.24 ### ### ###
2001-Nov-15 Thu 9.25 9.26 ### ### ### ### 0.0
2001-Nov-14 Wed ### 9.27 ### 9.22 991,078 4,593,646 69.8 69.8 0.7
2001-Nov-13 Tue ### ### 9 ### ### ### 0.0
2001-Nov-12 Mon ### ### 9 ### 537,554 ### 30.6 30.6 0.0
2001-Nov-09 Fri ### ### ### ### 582,346 0 ### ### 0.0
2001-Nov-08 Thu ### ### ### ### 77.8 77.8 0.0
2001-Nov-07 Wed ### ### ### ### 503,458 0 29.4 29.4 0.0
2001-Nov-06 Tue ### 9 ### ### 71.0 71.0 0.0
2001-Nov-05 Mon ### ### 8.86 ### 675,822 ### 79.3 79.3 0.0
2001-Nov-02 Fri ### ### 8.89 ### 1,414,870 ### 71.3 71.3 0.0
2001-Nov-01 Thu 8.89 ### 8.81 8.87 645,846 2,844,951 32.1 32.1 ###
2001-Oct-31 Wed 8.84 8.88 8.78 8.88 996,740 ### 75.0 75.0 0.6
2001-Oct-30 Tue 8.83 8.87 8.78 8.85 929,443 ### ### ### 0.6
2001-Oct-29 Mon 9 9 8.884 8.884 624,373 5,583,143 ### ### 0.6
2001-Oct-26 Fri ### ### ### ### 1,384,975 0 23.0 23.0 0.0
2001-Oct-25 Thu 8.85 ### 8.82 8.989 79.0 79.0 0.6
2001-Oct-24 Wed 8.85 ### 8.82 8.83 30.1 30.1 ###
2001-Oct-23 Tue 8.8 ### 8.77 ### 72.8 72.8 0.0
2001-Oct-22 Mon 8.75 8.8 8.75 8.76 ### ### 0.6
2001-Oct-19 Fri 8.75 8.82 8.73 ### 30.8 30.8 0.0
2001-Oct-18 Thu 8.83 8.84 8.72 8.757 31.1 31.1 0.6
2001-Oct-17 Wed ### 8.86 ### 8.85 998,421 ### ### ### 0.6
2001-Oct-16 Tue 8.75 8.8 8.73 8.73 29.0 29.0 ###
2001-Oct-15 Mon 8.743 8.75 ### ### 585,156 2,560,057 34.6 34.6 0.0
2001-Oct-12 Fri 8.75 8.77 8.58 8.627 ### ### ###
2001-Oct-11 Thu ### 8.72 8.58 8.7 1,096,943 9,488,556 ### ### ###
2001-Oct-10 Wed 8.56 ### 8.52 ### 76.9 76.9 0.0
2001-Oct-09 Tue 8.556 8.75 8.51 8.55 ### ### ###
2001-Oct-08 Mon 8.54 ### 8.5 8.55 71.6 71.6 ###
2001-Oct-05 Fri 8.49 8.57 8.43 8.57 1,103,942 ### ### ### 0.6
2001-Oct-04 Thu ### ### 8.45 8.485 23.0 23.0 ###
2001-Oct-03 Wed ### 8.57 ### 8.547 6,576,053 28,178,387 ### ### ###
2001-Oct-02 Tue ### ### 8.21 ### 4,085,678 ### ### ### 0.0
2001-Oct-01 Mon 8.55 8.55 ### ### 1,484,770 ### 11.2 11.2 0.0
2001-Sep-28 Fri 8.41 ### 8.4 8.5 6,676,877 28,042,883 ### ### 0.6
2001-Sep-27 Thu 8.79 8.79 ### 8.44 5,578,356 24,516,874 ### ### 0.6
2001-Sep-26 Wed 8.984 8.984 8.78 8.79 13.9 13.9 0.6
2001-Sep-25 Tue ### ### ### 9.22 ### ### 0.7
2001-Sep-24 Mon ### ### ### 9.2 1,660,072 0 ### ### 0.7
2001-Sep-21 Fri ### ### ### ### 2,317,975 0 72.6 72.6 0.0
2001-Sep-20 Thu ### 9.53 ### 9.49 2,860,352 13,629,577 ### ### 0.7
2001-Sep-19 Wed ### ### 8.86 ### 77.2 77.2 0.0
2001-Sep-18 Tue ### 8.89 ### 8.81 1,382,642 6,145,843 ### ### ###
2001-Sep-17 Mon 8.85 8.85 8.55 8.657 48.8 48.8 0.6
2001-Sep-14 Fri 8.959 ### 8.82 ### ### ### 0.0
2001-Sep-13 Thu 8.858 ### 8.8 ### 1,677,725 ### ### ### 0.0
2001-Sep-12 Wed 8.5 8.85 8.5 8.84 86.7 86.7 ###
2001-Sep-11 Tue 8.8 ### 8.77 ### 1,328,823 5,826,888 ### ### 0.0
2001-Sep-10 Mon 8.55 8.79 8.53 8.77 1,244,456 10,776,988 ### ### ###
2001-Sep-07 Fri 8.54 ### 8.46 ### ### ### 0.0
2001-Sep-06 Thu 8.58 ### 8.55 ### 1,581,524 ### ### ### 0.0
2001-Sep-05 Wed 8.582 ### 8.55 ### 1,044,471 ### ### ### 0.0
2001-Sep-04 Tue 8.55 ### 8.55 ### 75.4 75.4 0.0
2001-Sep-03 Mon ### 8.56 ### 8.54 ### ### ###
2001-Aug-31 Fri 8.25 ### 8.23 ### 845,749 3,480,257 78.2 78.2 0.0
2001-Aug-30 Thu ### 8.4 8.286 8.286 ### ### ###
2001-Aug-29 Wed ### ### 8.28 ### ### ### 0.0
2001-Aug-28 Tue ### 8.42 ### ### 30.0 30.0 0.0
2001-Aug-27 Mon ### 8.44 ### ### 1,267,847 ### 28.1 28.1 0.0
2001-Aug-24 Fri 8.46 8.46 8.27 ### 1,051,385 ### 18.2 18.2 0.0
2001-Aug-23 Thu 8.4 8.55 ### 8.46 ### ### 0.6
2001-Aug-22 Wed 8.42 8.47 ### 8.4 466,142 ### 34.4 34.4 ###
2001-Aug-21 Tue ### 8.48 ### 8.42 73.8 73.8 ###
2001-Aug-20 Mon 8.48 8.48 8.25 8.341 ### ### 0.6
2001-Aug-17 Fri 8.5 8.5 8.43 8.43 ### ### 0.6
2001-Aug-16 Thu 8.54 8.54 8.41 8.443 1,191,156 10,095,047 28.6 28.6 ###
2001-Aug-15 Wed ### ### 8.54 8.55 ### ### ###
2001-Aug-14 Tue 8.7 8.7 8.58 8.59 ### ### ###
2001-Aug-13 Mon 8.659 ### 8.54 ### 2,642,047 11,281,540 74.2 74.2 0.0
2001-Aug-10 Fri 8.58 ### 8.56 8.59 2,972,058 ### 74.4 74.4 ###
2001-Aug-09 Thu 8.55 8.58 8.48 8.55 3,612,147 ### ### ### ###
2001-Aug-08 Wed 8.59 ### 8.48 8.55 2,266,873 9,611,541 ### ### ###
2001-Aug-07 Tue 8.645 ### 8.43 8.51 19.9 19.9 0.6
2001-Aug-06 Mon ### ### 8.55 ### 486,670 ### 73.4 73.4 0.0
2001-Aug-03 Fri ### ### 8.44 8.53 73.3 73.3 ###
2001-Aug-02 Thu 8.5 8.56 8.46 8.5 2,507,042 21,334,927 ### ### 0.6
2001-Aug-01 Wed 8.49 8.51 8.41 8.45 28.3 28.3 ###
2001-Jul-31 Tue 8.472 8.5 ### 8.45 1,208,675 ### 32.7 32.7 ###
2001-Jul-30 Mon 8.5 8.55 8.28 8.372 1,699,974 14,305,281 ### ### ###
2001-Jul-27 Fri 8.379 8.5 ### ### ### ### 0.0
2001-Jul-26 Thu ### 8.74 8.25 ### 9.8 9.8 0.0
2001-Jul-25 Wed 8.21 8.48 ### 8.48 2,175,459 9,223,946 ### ### 0.6
2001-Jul-24 Tue ### 8.25 ### ### ### ### 0.0
2001-Jul-23 Mon 8.4 8.4 ### ### 1,625,028 ### ### ### 0.0
2001-Jul-20 Fri 8.49 8.49 ### 8.384 ### ### 0.6
2001-Jul-19 Thu ### ### 8.45 8.46 1,638,156 ### ### ### 0.6
2001-Jul-18 Wed ### ### 8.657 8.657 1,755,444 ### 18.4 18.4 0.6
2001-Jul-17 Tue 8.8 8.89 8.75 8.85 1,499,370 13,224,443 78.3 78.3 0.6
2001-Jul-16 Mon 8.8 8.88 8.71 8.74 ### ### 0.6
2001-Jul-13 Fri 8.55 ### 8.55 ### 1,349,985 5,771,185 ### ### 0.0
2001-Jul-12 Thu 8.44 8.55 8.4 8.4 1,023,453 ### ### ### ###
2001-Jul-11 Wed 8.41 8.55 ### 8.4 1,175,527 5,025,377 ### ### ###
2001-Jul-10 Tue 8.25 8.42 8.25 ### 81.0 81.0 0.0
2001-Jul-09 Mon 8.2 8.24 ### ### 1,807,726 ### ### ### 0.0
2001-Jul-06 Fri ### 8.27 ### ### 1,407,326 ### 74.2 74.2 0.0
2001-Jul-05 Thu 8.4 8.42 ### 8.259 ### ### ###
2001-Jul-04 Wed 8.486 8.486 ### 8.4 1,414,151 6,000,242 ### ### ###
2001-Jul-03 Tue 8.53 ### 8.43 8.44 24.6 24.6 0.6
2001-Jul-02 Mon ### 8.5 ### 8.45 1,469,983 6,247,427 30.9 30.9 ###
2001-Jun-29 Fri 8.25 8.48 8.24 8.48 3,711,840 31,030,982 72.4 72.4 0.6
2001-Jun-28 Thu ### ### ### 8.145 29.5 29.5 ###
2001-Jun-27 Wed ### 8.5 ### ### 2,462,720 ### 18.7 18.7 0.0
2001-Jun-26 Tue ### 8.28 8 8.22 2,270,052 18,478,223 ### ### 0.6
2001-Jun-25 Mon ### ### ### ### ### ### 0.0
2001-Jun-22 Fri 8.2 8.5 7.85 ### ### ### 0.0
2001-Jun-21 Thu ### ### ### ### 13.4 13.4 0.0
2001-Jun-20 Wed ### ### ### ### 4,073,758 0 ### ### 0.0
2001-Jun-19 Tue ### ### ### ### 1,189,524 0 75.9 75.9 0.0
2001-Jun-18 Mon ### ### ### ### 35.4 35.4 0.0
2001-Jun-15 Fri ### ### ### ### 71.6 71.6 0.0
2001-Jun-14 Thu ### ### ### ### ### ### 0.0
2001-Jun-13 Wed 9.27 9.4 ### ### ### ### 0.0
2001-Jun-12 Tue 9.45 9.51 ### 9.257 ### ### ###
2001-Jun-11 Mon 9.48 9.48 9.48 9.48 0 0.7
2001-Jun-08 Fri 9.942 9.942 9.47 9.48 5,965,687 57,902,958 6.9 6.9 0.7
2001-Jun-07 Thu 10.27 ### 10.24 10.29 950,574 ### 71.8 71.8 ###
2001-Jun-06 Wed 10.27 10.28 10.22 10.27 ### ### ###
2001-Jun-05 Tue 10.23 10.27 10.2 ### 533,988 ### 77.6 77.6 0.0
2001-Jun-04 Mon 10.29 10.29 10.2 10.2 1,384,378 14,182,952 ### ### 0.7
2001-Jun-01 Fri 10.28 ### 10.27 10.28 ### ### 0.7
2001-May-31 Thu 10.25 10.29 10.2 10.251 ### ### 0.7
2001-May-30 Wed ### ### 10.26 10.29 ### ### ###
2001-May-29 Tue ### ### 10.26 ### ### ### 0.0
2001-May-28 Mon 10.52 10.52 ### 10.4 533,925 2,808,445 ### ### 0.7
2001-May-25 Fri 10.57 10.57 10.45 10.5 29.8 29.8 0.8
2001-May-24 Thu 10.45 10.59 10.44 10.57 ### ### 0.8
2001-May-23 Wed 10.428 10.5 10.4 10.446 72.7 72.7 ###
2001-May-22 Tue 10.5 10.5 ### 10.378 31.8 31.8 ###
2001-May-21 Mon 10.5 10.5 10.45 10.47 799,589 ### 33.1 33.1 0.7
2001-May-18 Fri ### 10.57 10.42 10.45 1,175,724 12,339,223 26.8 26.8 ###
2001-May-17 Thu 10.7 10.7 10.53 10.55 908,543 9,644,183 ### ### ###
2001-May-16 Wed 10.52 ### 10.52 ### ### ### 0.0
2001-May-15 Tue 10.59 10.59 10.42 10.46 ### ### 0.7
2001-May-14 Mon 10.55 ### 10.54 10.557 645,722 3,402,954 75.2 75.2 0.8
2001-May-11 Fri 10.748 10.83 10.53 10.53 ### ### 0.8
2001-May-10 Thu ### ### ### 10.72 1,305,375 0 ### ### 0.8
2001-May-09 Wed 10.56 ### 10.56 10.981 ### ### 0.8
2001-May-08 Tue 10.57 10.58 10.53 10.58 76.5 76.5 0.8
2001-May-07 Mon ### ### 10.56 10.57 599,752 ### 33.0 33.0 0.8
2001-May-04 Fri ### ### 10.54 10.55 ### ### ###
2001-May-03 Thu 10.55 ### 10.51 ### 548,129 ### 72.5 72.5 0.0
2001-May-02 Wed ### ### 10.47 10.52 1,331,751 ### 29.4 29.4 ###
2001-May-01 Tue 10.55 ### 10.48 10.58 1,307,027 6,848,821 77.4 77.4 0.8
2001-Apr-30 Mon ### 10.74 10.53 10.55 849,784 9,037,452 ### ### ###
2001-Apr-27 Fri ### ### 10.55 ### 2,014,881 ### 71.5 71.5 0.0
2001-Apr-26 Thu ### ### 10.5 10.51 2,505,080 13,151,670 ### ### ###
2001-Apr-25 Wed 10.45 10.45 10.45 10.45 0 ###
2001-Apr-24 Tue 10.47 10.52 10.45 10.45 ### ### ###
2001-Apr-23 Mon 10.47 10.5 10.4 10.445 811,548 8,480,676 36.5 36.5 ###
2001-Apr-20 Fri 10.5 ### 10.41 10.46 36.7 36.7 0.7
2001-Apr-19 Thu 10.7 10.7 10.47 10.5 20.0 20.0 0.8
2001-Apr-18 Wed ### 10.81 ### ### 958,841 ### 14.5 14.5 0.0
2001-Apr-17 Tue ### 10.85 10.72 10.78 ### ### 0.8
2001-Apr-16 Mon 10.8 10.8 10.8 10.8 0 ###
2001-Apr-13 Fri 10.8 10.8 10.8 10.8 0 ###
2001-Apr-12 Thu ### ### 10.8 10.8 615,670 ### ### ### ###
2001-Apr-11 Wed ### 11.22 ### ### ### ### 0.0
2001-Apr-10 Tue ### ### ### ### 82.3 82.3 0.0
2001-Apr-09 Mon ### ### ### ### 279,585 0 26.9 26.9 0.0
2001-Apr-06 Fri 11.449 11.45 ### 11.143 846,588 ### ### ### 0.8
2001-Apr-05 Thu ### 11.257 ### 11.257 ### ### 0.8
2001-Apr-04 Wed 10.84 ### 10.79 ### 82.8 82.8 0.0
2001-Apr-03 Tue 10.8 ### 10.72 10.84 ### ### 0.8
2001-Apr-02 Mon 10.7 10.75 ### 10.7 68.2 68.2 0.8
2001-Mar-30 Fri 10.7 10.83 ### ### ### ### 0.0
2001-Mar-29 Thu ### ### 10.7 10.7 25.8 25.8 0.8
2001-Mar-28 Wed 10.76 ### 10.75 ### 78.4 78.4 0.0
2001-Mar-27 Tue ### 10.8 ### 10.75 ### ### 0.8
2001-Mar-26 Mon 10.5 ### 10.25 ### 2,317,949 11,879,488 ### ### 0.0
2001-Mar-23 Fri 10.5 10.5 10.29 10.49 1,177,951 ### ### ### ###
2001-Mar-22 Thu 10.772 10.772 10.42 10.45 17.7 17.7 ###
2001-Mar-21 Wed 10.75 ### 10.55 10.7 ### ### 0.8
2001-Mar-20 Tue 10.88 ### 10.757 10.757 766,872 4,124,621 24.5 24.5 0.8
2001-Mar-19 Mon 10.85 10.87 10.72 10.85 557,942 6,022,983 79.1 79.1 0.8
2001-Mar-16 Fri ### ### 10.74 10.88 70.2 70.2 0.8
2001-Mar-15 Thu 10.8 10.87 10.75 10.78 42.9 42.9 0.8
2001-Mar-14 Wed 10.8 ### 10.8 ### ### ### 0.0
2001-Mar-13 Tue ### 10.8 10.52 10.648 78.3 78.3 ###
2001-Mar-12 Mon ### ### 10.77 10.83 25.8 25.8 ###
2001-Mar-09 Fri ### 11.2 ### ### 74.5 74.5 0.0
2001-Mar-08 Thu ### ### 11.2 ### ### ### 0.0
2001-Mar-07 Wed ### ### 12.2 ### 429,821 ### ### ### 0.0
2001-Mar-06 Tue ### 12.45 ### ### 715,752 4,455,556 72.6 72.6 0.0
2001-Mar-05 Mon ### ### ### 12.27 604,184 0 ### ### ###
2001-Mar-02 Fri ### 12.22 ### ### 79.0 79.0 0.0
2001-Mar-01 Thu 11.79 ### 11.79 ### 2,021,245 ### 83.5 83.5 0.0
2001-Feb-28 Wed 11.74 11.85 ### 11.81 305,571 ### ### ### ###
2001-Feb-27 Tue 11.78 11.8 ### 11.73 34.7 34.7 0.8
2001-Feb-26 Mon ### ### 11.78 11.78 32.0 32.0 ###
2001-Feb-23 Fri ### ### 11.8 11.85 1,309,179 7,724,156 ### ### ###
2001-Feb-22 Thu 11.829 ### 11.78 ### 1,363,056 ### ### ### 0.0
2001-Feb-21 Wed 11.7 11.83 ### 11.83 1,240,429 ### ### ### 0.8
2001-Feb-20 Tue ### 11.8 11.55 ### 70.4 70.4 0.0
2001-Feb-19 Mon ### 11.5 ### 11.49 246,124 ### 86.8 86.8 ###
2001-Feb-16 Fri ### ### 11.27 ### ### ### 0.0
2001-Feb-15 Thu 11.4 11.4 ### 11.25 ### ### ###
2001-Feb-14 Wed 11.458 11.49 ### 11.4 664,287 3,816,328 ### ### 0.8
2001-Feb-13 Tue ### 11.47 ### 11.47 ### ### ###
2001-Feb-12 Mon ### 11.4 11.2 ### 72.9 72.9 0.0
2001-Feb-09 Fri 11.29 ### ### ### 30.9 30.9 0.0
2001-Feb-08 Thu 11.4 11.5 11.26 11.27 1,027,555 11,693,575 26.2 26.2 ###
2001-Feb-07 Wed ### 11.59 ### 11.378 1,376,227 ### 78.9 78.9 0.8
2001-Feb-06 Tue ### ### ### ### 76.3 76.3 0.0
2001-Feb-05 Mon 11.4 11.4 ### ### 1,512,345 ### ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 553,384 0 ### ### 0.0
2001-Feb-01 Thu ### 11.5 11.29 11.4 1,772,325 20,195,643 ### ### 0.8
2001-Jan-31 Wed ### ### ### 11.29 ### ### ###
2001-Jan-30 Tue ### ### ### 11.42 ### ### 0.8
2001-Jan-29 Mon ### ### 11.7 11.7 671,442 ### 21.7 21.7 0.8
2001-Jan-25 Thu ### ### 11.85 11.88 309,158 ### ### ### 0.8
2001-Jan-24 Wed ### ### 11.83 ### 336,574 ### ### ### 0.0
2001-Jan-23 Tue ### ### 11.86 ### 31.8 31.8 0.0
2001-Jan-22 Mon ### ### 11.87 ### 353,046 2,095,328 ### ### 0.0
2001-Jan-19 Fri ### ### 11.8 11.84 780,370 4,604,183 ### ### 0.8
2001-Jan-18 Thu 11.982 ### ### 11.72 768,477 0 ### ### 0.8
2001-Jan-17 Wed ### ### 11.76 ### 909,988 5,350,729 71.4 71.4 0.0
2001-Jan-16 Tue 11.8 11.88 11.74 ### 1,064,958 12,577,153 36.1 36.1 0.0
2001-Jan-15 Mon 11.74 11.82 ### 11.73 ### ### 0.8
2001-Jan-12 Fri ### ### ### 11.72 ### ### 0.8
2001-Jan-11 Thu ### ### 11.7 ### 25.1 25.1 0.0
2001-Jan-10 Wed ### ### 11.75 ### 1,066,886 6,267,955 28.8 28.8 0.0
2001-Jan-09 Tue ### ### 11.7 12.025 1,292,684 ### ### ### 0.9
2001-Jan-08 Mon ### ### ### 11.7 31.9 31.9 0.8
2001-Jan-05 Fri 12.2 12.2 11.7 11.85 794,754 ### ### ### ###
2001-Jan-04 Thu 12.59 ### ### 12.25 ### ### 0.9
2001-Jan-03 Wed 12.78 12.78 12.54 12.55 ### ### ###
2001-Jan-02 Tue 12.7 ### 12.7 12.8 858,482 ### 77.9 77.9 0.9
2001-Jan-01 Mon 12.7 12.78 12.5 12.724 ### ### 0.9
2000-Dec-29 Fri 12.7 12.78 12.5 12.724 ### ### 0.9
2000-Dec-28 Thu ### 12.7 12.55 ### ### ### 0.0
2000-Dec-27 Wed ### 12.73 ### ### 637,454 ### ### ### 0.0
2000-Dec-26 Tue 12.25 12.49 12.23 12.49 81.0 81.0 0.9
2000-Dec-25 Mon 12.25 12.49 12.23 12.49 81.0 81.0 0.9
2000-Dec-22 Fri 12.25 12.49 12.23 12.49 81.0 81.0 0.9
2000-Dec-21 Thu ### ### ### ### ### ### 0.0
2000-Dec-20 Wed ### ### ### 12.4 1,066,346 0 33.1 33.1 0.9
2000-Dec-19 Tue 12.785 12.85 ### ### 27.5 27.5 0.0
2000-Dec-18 Mon 12.79 12.85 12.75 12.78 ### ### 0.9
2000-Dec-15 Fri 12.8 12.82 ### 12.82 900,827 ### 80.4 80.4 0.9
2000-Dec-14 Thu ### ### 12.74 12.86 32.0 32.0 0.9
2000-Dec-13 Wed ### ### ### ### 88.6 88.6 0.0
2000-Dec-12 Tue 12.7 12.72 ### 12.688 36.8 36.8 ###
2000-Dec-11 Mon 12.549 12.79 12.549 12.7 453,477 5,745,326 78.3 78.3 0.9
2000-Dec-08 Fri ### ### 12.21 ### 358,982 2,191,585 83.7 83.7 0.0
2000-Dec-07 Thu 12.283 ### 12.2 ### 636,083 ### 68.8 68.8 0.0
2000-Dec-06 Wed ### 12.79 12.29 ### 583,144 7,312,625 ### ### 0.0
2000-Dec-05 Tue ### 12.81 ### ### 1,161,752 7,441,021 89.8 89.8 0.0
2000-Dec-04 Mon ### ### ### ### 632,076 0 77.9 77.9 0.0
2000-Dec-01 Fri ### ### ### ### 1,224,877 0 91.6 91.6 0.0
2000-Nov-30 Thu 11.59 ### 11.5 11.55 36.5 36.5 0.8
2000-Nov-29 Wed ### ### 11.52 11.57 ### ### ###
2000-Nov-28 Tue 11.75 11.75 ### ### 411,043 2,414,877 ### ### 0.0
2000-Nov-27 Mon 11.75 11.78 11.7 11.7 37.7 37.7 0.8
2000-Nov-24 Fri ### 11.83 11.72 11.75 27.3 27.3 ###
2000-Nov-23 Thu 11.7 11.82 ### 11.81 872,089 5,154,045 ### ### ###
2000-Nov-22 Wed ### 11.82 ### 11.78 546,347 ### ### ### ###
2000-Nov-21 Tue ### 11.7 11.58 ### 35.4 35.4 0.0
2000-Nov-20 Mon ### 11.78 ### 11.78 ### ### ###
2000-Nov-17 Fri 11.7 11.82 11.7 11.782 459,982 5,409,388 72.3 72.3 ###
2000-Nov-16 Thu 11.626 11.78 11.58 11.72 ### ### 0.8
2000-Nov-15 Wed 11.55 11.7 11.55 ### 572,953 6,660,578 ### ### 0.0
2000-Nov-13 Mon 11.8 ### 11.7 11.72 31.5 31.5 0.8
2000-Nov-10 Fri ### ### 11.8 11.944 632,856 3,733,850 ### ### ###
2000-Nov-09 Thu 11.7 ### 11.7 ### ### ### 0.0
2000-Nov-08 Wed 11.56 ### 11.56 11.76 705,985 ### ### ### 0.8
2000-Nov-07 Tue 11.449 11.75 11.449 11.74 84.0 84.0 0.8
2000-Nov-06 Mon 11.55 11.55 ### 11.44 26.7 26.7 0.8
2000-Nov-03 Fri 11.55 ### 11.42 11.55 803,328 ### ### ### 0.8
2000-Nov-02 Thu ### 11.76 11.55 11.57 664,755 ### 23.8 23.8 ###
2000-Nov-01 Wed ### 11.8 ### ### 72.0 72.0 0.0
2000-Oct-31 Tue 11.7 11.72 ### 11.626 706,476 4,139,949 34.6 34.6 ###
2000-Oct-30 Mon 11.8 11.84 ### 11.7 ### ### 0.8
2000-Oct-27 Fri 11.55 11.8 11.55 11.8 84.0 84.0 0.8
2000-Oct-26 Thu 11.75 11.78 11.55 11.55 ### ### 0.8
2000-Oct-25 Wed 11.7 11.8 ### 11.75 1,401,141 ### ### ### ###
2000-Oct-24 Tue 11.8 11.8 ### 11.7 ### ### 0.8
2000-Oct-23 Mon 11.82 11.85 11.7 11.85 571,045 6,724,054 ### ### ###
2000-Oct-20 Fri ### 11.82 ### 11.82 ### ### 0.8
2000-Oct-19 Thu 11.43 ### 11.43 ### ### ### 0.0
2000-Oct-18 Wed ### 11.45 11.4 11.43 74.4 74.4 ###
2000-Oct-17 Tue 11.844 11.844 11.47 11.48 ### ### 0.8
2000-Oct-16 Mon 11.55 11.85 11.46 11.85 84.6 84.6 ###
2000-Oct-13 Fri 11.2 11.55 ### 11.55 87.7 87.7 0.8
2000-Oct-12 Thu ### 11.5 ### 11.48 ### ### 0.8
2000-Oct-11 Wed ### 11.2 10.88 11.2 ### ### 0.8
2000-Oct-10 Tue ### ### ### ### 2,472,621 0 ### ### 0.0
2000-Oct-09 Mon ### 10.7 10.55 ### 378,970 4,026,556 ### ### 0.0
2000-Oct-06 Fri 10.46 ### 10.46 ### ### ### 0.0
2000-Oct-05 Thu 10.25 10.45 10.25 10.45 84.1 84.1 ###
2000-Oct-04 Wed 10.29 ### 10.22 10.22 ### ### 0.7
2000-Oct-03 Tue 10.23 ### ### ### 1,328,725 0 ### ### 0.0
2000-Oct-02 Mon 10.2 ### ### 10.2 480,776 0 71.0 71.0 0.7
2000-Sep-29 Fri ### ### 10.2 10.23 1,100,873 5,614,452 22.7 22.7 ###
2000-Sep-28 Thu ### 10.48 10.21 ### ### ### 0.0
2000-Sep-27 Wed 10.553 10.59 10.385 10.385 22.0 22.0 ###
2000-Sep-26 Tue ### ### ### ### 1,642,542 0 ### ### 0.0
2000-Sep-25 Mon 10.929 ### 10.929 ### 73.1 73.1 0.0
2000-Sep-22 Fri ### ### 10.85 ### 914,555 ### 84.2 84.2 0.0
2000-Sep-21 Thu 10.975 ### 10.89 ### 76.6 76.6 0.0
2000-Sep-20 Wed 10.8 ### 10.8 ### ### ### 0.0
2000-Sep-19 Tue 10.75 10.79 ### ### 755,628 ### 39.9 39.9 0.0
2000-Sep-18 Mon ### ### 10.75 10.8 903,355 ### ### ### ###
2000-Sep-15 Fri 10.85 ### 10.71 ### 471,957 2,527,329 72.4 72.4 0.0
2000-Sep-14 Thu ### ### 10.86 10.87 1,231,780 ### 27.8 27.8 ###
2000-Sep-13 Wed ### ### ### ### 976,440 0 76.1 76.1 0.0
2000-Sep-12 Tue ### ### ### ### 81.2 81.2 0.0
2000-Sep-11 Mon 10.76 ### 10.76 10.85 ### ### 0.8
2000-Sep-08 Fri 10.72 10.87 10.7 10.82 1,012,340 10,918,086 75.6 75.6 0.8
2000-Sep-07 Thu 10.7 10.74 ### 10.7 75.6 75.6 0.8
2000-Sep-06 Wed 10.684 10.7 ### 10.7 413,677 2,213,171 78.0 78.0 0.8
2000-Sep-05 Tue 10.687 10.7 ### 10.656 35.0 35.0 ###
2000-Sep-04 Mon ### 10.7 ### ### 208,881 ### 76.5 76.5 0.0
2000-Sep-01 Fri ### 10.7 10.57 ### 515,627 ### 72.6 72.6 0.0
2000-Aug-31 Thu 10.671 10.75 10.44 10.5 ### ### 0.8
2000-Aug-30 Wed ### ### 10.71 10.75 1,015,155 5,436,155 21.0 21.0 0.8
2000-Aug-29 Tue ### ### ### ### 80.5 80.5 0.0
2000-Aug-28 Mon 10.8 ### 10.8 ### ### ### 0.0
2000-Aug-25 Fri 10.58 10.78 10.57 10.78 ### ### 0.8
2000-Aug-24 Thu 10.4 10.57 10.4 10.53 80.0 80.0 0.8
2000-Aug-23 Wed ### 10.4 ### 10.25 37.8 37.8 0.7
2000-Aug-22 Tue ### ### ### ### ### ### 0.0
2000-Aug-21 Mon ### ### ### ### ### ### 0.0
2000-Aug-18 Fri ### ### ### ### 391,623 0 79.9 79.9 0.0
2000-Aug-17 Thu ### ### ### ### 296,571 0 31.1 31.1 0.0
2000-Aug-16 Wed ### ### ### ### ### ### 0.0
2000-Aug-15 Tue ### ### ### ### 896,687 0 74.3 74.3 0.0
2000-Aug-14 Mon ### ### ### ### 579,924 0 ### ### 0.0
2000-Aug-11 Fri ### ### ### ### 162,022 0 33.1 33.1 0.0
2000-Aug-10 Thu ### ### ### ### 157,077 0 70.0 70.0 0.0
2000-Aug-09 Wed ### ### ### ### 597,579 0 72.8 72.8 0.0
2000-Aug-08 Tue ### ### ### 10.027 294,541 0 30.2 30.2 ###
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri 10.24 10.26 ### ### ### ### 0.0
2000-Aug-03 Thu ### ### 10.2 10.23 257,672 1,314,127 30.4 30.4 ###
2000-Aug-02 Wed ### ### 10.24 ### 234,027 ### ### ### 0.0
2000-Aug-01 Tue ### ### ### ### ### ### 0.0
2000-Jul-31 Mon ### ### 10.25 ### 734,254 3,763,051 33.6 33.6 0.0
2000-Jul-28 Fri ### 10.46 ### ### ### ### 0.0
2000-Jul-27 Thu 10.289 10.45 10.2 10.45 ### ### ###
2000-Jul-26 Wed ### 10.29 ### 10.29 340,324 ### 87.3 87.3 ###
2000-Jul-25 Tue 9.959 ### 9.959 ### 947,572 ### ### ### 0.0
2000-Jul-24 Mon 9.943 ### 9.85 ### ### ### 0.0
2000-Jul-21 Fri ### ### ### ### 416,489 0 ### ### 0.0
2000-Jul-20 Thu ### ### ### ### 858,373 0 ### ### 0.0
2000-Jul-19 Wed ### 10.25 ### ### 1,755,727 ### 67.7 67.7 0.0
2000-Jul-18 Tue ### 10.251 ### 10.251 1,078,642 5,528,579 ### ### 0.7
2000-Jul-17 Mon 10.2 10.2 ### ### 447,885 ### 34.1 34.1 0.0
2000-Jul-14 Fri 10.4 10.43 ### 10.156 426,649 2,224,974 ### ### 0.7
2000-Jul-13 Thu 10.55 10.55 ### 10.4 ### ### 0.7
2000-Jul-12 Wed 10.45 ### ### ### ### ### 0.0
2000-Jul-11 Tue 10.4 10.55 10.4 10.4 1,423,271 ### ### ### 0.7
2000-Jul-10 Mon 10.477 10.57 ### 10.57 ### ### 0.8
2000-Jul-07 Fri 10.7 10.76 ### ### 1,252,976 ### ### ### 0.0
2000-Jul-06 Thu ### 10.8 ### 10.8 2,183,143 11,788,972 ### ### ###
2000-Jul-05 Wed 10.079 10.41 10.079 10.4 ### ### 0.7
2000-Jul-04 Tue ### 10.26 ### ### 645,852 3,313,220 71.4 71.4 0.0
2000-Jul-03 Mon ### ### 9.85 9.89 499,075 2,457,944 26.3 26.3 ###
2000-Jun-30 Fri 9.7 ### ### ### 71.2 71.2 0.0
2000-Jun-29 Thu 9.7 9.81 ### ### ### ### 0.0
2000-Jun-28 Wed ### 9.81 ### 9.756 62.2 62.2 ###
2000-Jun-27 Tue 9.4 9.81 9.4 9.7 1,621,684 15,576,274 82.7 82.7 0.7
2000-Jun-26 Mon 9.4 9.42 ### 9.4 ### ### ###
2000-Jun-23 Fri 9.45 9.45 ### 9.42 28.6 28.6 0.7
2000-Jun-22 Thu ### 9.49 ### 9.481 576,982 2,737,779 ### ### 0.7
2000-Jun-21 Wed 9.22 9.42 9.2 ### 595,454 5,543,676 ### ### 0.0
2000-Jun-20 Tue 9.029 9.27 9.029 9.22 1,500,280 ### ### ### 0.7
2000-Jun-19 Mon 8.824 ### 8.824 9 ### ### 0.6
2000-Jun-16 Fri ### ### 8.86 ### ### ### 0.0
2000-Jun-15 Thu ### ### ### ### 282,283 0 22.6 22.6 0.0
2000-Jun-14 Wed ### 9.4 ### ### 69.9 69.9 0.0
2000-Jun-13 Tue 9.4 9.45 9.26 9.26 724,874 ### ### ### ###
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### 9.41 ### ### 32.2 32.2 0.0
2000-Jun-07 Wed 9.45 9.48 9.25 ### 1,029,579 ### 30.1 30.1 0.0
2000-Jun-06 Tue 9.229 ### ### ### 671,781 0 81.6 81.6 0.0
2000-Jun-05 Mon ### 9.41 9.25 9.255 27.0 27.0 ###
2000-Jun-02 Fri ### ### ### ### 1,857,387 0 ### ### 0.0
2000-Jun-01 Thu ### ### ### 9 ### ### 0.6
2000-May-31 Wed 9.5 9.5 ### ### ### ### 0.0
2000-May-30 Tue 9.45 9.5 9.42 9.5 ### ### 0.7
2000-May-29 Mon ### 9.48 ### 9.42 ### ### 0.7
2000-May-26 Fri 9.24 ### ### ### 825,987 0 79.0 79.0 0.0
2000-May-25 Thu 9.43 9.46 9.25 9.25 ### ### ###
2000-May-24 Wed ### 9.52 ### 9.41 2,569,025 12,228,559 74.5 74.5 0.7
2000-May-23 Tue ### 9.29 ### 9.29 2,659,955 ### ### ### ###
2000-May-22 Mon 8.981 ### 8.85 ### 324,971 ### ### ### 0.0
2000-May-19 Fri ### ### 8.89 9 75.1 75.1 0.6
2000-May-18 Thu 8.981 8.981 8.85 ### 31.9 31.9 0.0
2000-May-17 Wed ### ### ### 9 783,176 0 ### ### 0.6
2000-May-16 Tue ### ### ### ### 1,047,820 0 32.4 32.4 0.0
2000-May-15 Mon ### ### ### ### ### ### 0.0
2000-May-12 Fri 9 ### 9 9.086 71.4 71.4 0.6
2000-May-11 Thu ### ### ### ### ### ### 0.0
2000-May-10 Wed 9.045 ### ### ### ### ### 0.0
2000-May-09 Tue ### ### ### ### 838,241 0 85.7 85.7 0.0
2000-May-08 Mon ### ### 8.88 ### 1,352,927 ### ### ### 0.0
2000-May-05 Fri 8.89 ### 8.89 ### 707,243 ### 77.4 77.4 0.0
2000-May-04 Thu 8.81 ### 8.77 ### 1,177,870 5,164,959 79.7 79.7 0.0
2000-May-03 Wed 8.8 8.82 8.7 8.82 ### ### ###
2000-May-02 Tue 8.8 8.84 8.75 8.82 2,430,524 21,376,458 ### ### ###
2000-May-01 Mon ### ### 8.7 8.8 418,648 ### 45.1 45.1 0.6
2000-Apr-28 Fri ### ### 8.72 ### ### ### 0.0
2000-Apr-27 Thu ### ### 8.75 8.84 1,434,321 6,275,154 39.9 39.9 ###
2000-Apr-26 Wed 8.78 ### 8.75 ### 79.5 79.5 0.0
2000-Apr-25 Tue 8.71 8.71 8.71 8.71 0 0.6
2000-Apr-24 Mon 8.71 8.71 8.71 8.71 0 0.6
2000-Apr-21 Fri 8.71 8.71 8.71 8.71 0 0.6
2000-Apr-20 Thu ### 8.73 8.58 8.71 849,252 7,350,276 ### ### 0.6
2000-Apr-19 Wed 8.5 8.57 8.48 8.5 965,248 ### ### ### 0.6
2000-Apr-18 Tue ### 8.46 8.26 8.4 74.7 74.7 ###
2000-Apr-17 Mon ### 8.21 7.85 ### 326,244 ### 78.1 78.1 0.0
2000-Apr-14 Fri ### ### ### 8.25 26.0 26.0 ###
2000-Apr-13 Thu ### 8.45 8.25 ### 311,284 2,599,221 ### ### 0.0
2000-Apr-12 Wed 8.49 8.5 ### ### ### ### 0.0
2000-Apr-11 Tue ### 8.47 8.22 8.47 ### ### ###
2000-Apr-07 Fri ### ### 7.88 ### 74.2 74.2 0.0
2000-Apr-06 Thu ### ### 7.89 ### ### ### 0.0
2000-Apr-05 Wed ### ### 8 8.052 729,024 ### ### ### 0.6
2000-Apr-04 Tue ### ### 8 ### 406,787 1,627,148 ### ### 0.0
2000-Apr-03 Mon 8 ### ### ### 73.4 73.4 0.0
2000-Mar-31 Fri ### ### ### ### 30.0 30.0 0.0
2000-Mar-30 Thu ### ### ### 8.083 582,528 0 ### ### 0.6
2000-Mar-29 Wed 8.27 ### ### ### 25.7 25.7 0.0
2000-Mar-28 Tue ### ### ### 8.27 1,581,045 0 78.4 78.4 ###
2000-Mar-24 Fri 8.357 ### 8.28 ### 1,605,328 6,646,057 ### ### 0.0
2000-Mar-23 Thu ### ### ### 8.25 81.9 81.9 ###
2000-Mar-22 Wed 7.85 ### 7.8 ### 1,515,350 ### ### ### 0.0
2000-Mar-21 Tue 7.89 7.89 7.73 7.77 763,458 ### ### ### 0.6
2000-Mar-20 Mon ### ### 7.89 7.89 786,151 ### ### ### ###
2000-Mar-17 Fri ### ### 7.76 ### ### ### 0.0
2000-Mar-16 Thu 7.8 7.88 ### 7.671 1,305,423 ### 24.5 24.5 0.5
2000-Mar-15 Wed 7.74 7.74 ### ### ### ### 0.0
2000-Mar-14 Tue 7.76 7.77 ### 7.7 1,137,120 ### 36.5 36.5 0.6
2000-Mar-13 Mon 7.75 ### ### 7.75 67.4 67.4 ###
2000-Mar-10 Fri ### ### ### 7.74 1,121,189 0 ### ### 0.6
2000-Mar-09 Thu 8 ### ### ### 851,170 0 37.2 37.2 0.0
2000-Mar-08 Wed ### ### ### 8 831,553 0 34.8 34.8 ###
2000-Mar-07 Tue ### ### ### ### 675,788 0 38.0 38.0 0.0
2000-Mar-06 Mon ### ### ### ### 39.5 39.5 0.0
2000-Mar-03 Fri ### ### ### ### ### ### 0.0
2000-Mar-02 Thu 8.25 8.5 ### ### 816,620 ### 27.6 27.6 0.0
2000-Mar-01 Wed ### ### ### ### 388,551 0 ### ### 0.0
2000-Feb-29 Tue ### ### ### ### 579,584 0 68.6 68.6 0.0
2000-Feb-28 Mon ### ### 8 ### 43.6 43.6 0.0
2000-Feb-25 Fri ### ### ### ### 422,155 0 ### ### 0.0
2000-Feb-24 Thu ### ### ### ### 396,256 0 ### ### 0.0
2000-Feb-23 Wed ### 8.42 8.24 8.24 26.1 26.1 0.6
2000-Feb-22 Tue ### 8.53 ### ### 73.1 73.1 0.0
2000-Feb-21 Mon ### ### ### ### ### ### 0.0
2000-Feb-18 Fri ### ### ### 8.187 71.7 71.7 0.6
2000-Feb-17 Thu ### ### ### ### 594,726 0 ### ### 0.0
2000-Feb-16 Wed 8.4 8.4 ### ### 429,085 1,802,157 ### ### 0.0
2000-Feb-15 Tue 8.4 8.42 8.27 ### 29.3 29.3 0.0
2000-Feb-14 Mon 8.541 8.541 ### ### 1,242,347 5,305,442 20.7 20.7 0.0
2000-Feb-11 Fri 8.72 8.72 8.56 8.58 845,770 7,307,452 ### ### 0.6
2000-Feb-10 Thu ### ### 8.71 8.73 2,681,423 ### ### ### ###
2000-Feb-09 Wed ### ### 8.88 ### 499,688 ### 69.1 69.1 0.0
2000-Feb-08 Tue 8.886 9 8.87 8.886 751,742 ### ### ### 0.6
2000-Feb-07 Mon 9 9 ### 8.925 32.3 32.3 0.6
2000-Feb-04 Fri ### ### 8.86 ### 358,386 1,587,649 ### ### 0.0
2000-Feb-03 Thu ### ### 8.84 ### 37.5 37.5 0.0
2000-Feb-02 Wed 9 9 8.85 ### 398,079 3,552,855 ### ### 0.0
2000-Feb-01 Tue ### ### ### ### ### ### 0.0
2000-Jan-31 Mon ### ### ### ### ### ### 0.0
2000-Jan-28 Fri ### ### ### ### 516,873 0 22.1 22.1 0.0
2000-Jan-27 Thu ### ### ### ### 19.4 19.4 0.0
2000-Jan-25 Tue ### ### ### 9.159 235,558 0 66.9 66.9 0.7
2000-Jan-24 Mon ### 9.2 ### ### 267,258 1,229,386 ### ### 0.0
2000-Jan-21 Fri 9.125 ### ### ### 304,175 0 63.8 63.8 0.0
2000-Jan-20 Thu 9 ### 9 ### ### ### 0.0
2000-Jan-19 Wed ### ### ### ### 362,053 0 ### ### 0.0
2000-Jan-18 Tue ### ### ### ### 70.5 70.5 0.0
2000-Jan-17 Mon ### ### ### 9 412,474 0 ### ### 0.6
2000-Jan-14 Fri ### 9 8.81 ### ### ### 0.0
2000-Jan-13 Thu 8.979 ### 8.76 8.852 275,524 ### ### ### 0.6
2000-Jan-12 Wed ### ### ### ### 202,956 0 ### ### 0.0
2000-Jan-11 Tue ### 9.2 ### ### ### ### 0.0
2000-Jan-10 Mon ### ### ### ### 73.2 73.2 0.0
2000-Jan-07 Fri 8.8 ### 8.73 ### 384,474 1,678,229 86.6 86.6 0.0
2000-Jan-06 Thu 9 9 8.75 8.75 288,348 2,559,088 ### ### 0.6
2000-Jan-05 Wed ### ### 8.8 8.887 ### ### 0.6
2000-Jan-04 Tue 9 ### ### 9 383,688 0 70.4 70.4 0.6
1999-Dec-31 Fri 9 9 ### ### 165,440 744,480 22.9 22.9 0.0
1999-Dec-30 Thu 9 9 ### ### 165,440 744,480 22.9 22.9 0.0
1999-Dec-29 Wed ### 9 ### ### 68,487 ### 28.7 28.7 0.0
1999-Dec-28 Tue 9 ### ### ### 451,652 0 ### ### 0.0
1999-Dec-27 Mon 9 ### ### ### 451,652 0 ### ### 0.0
1999-Dec-24 Fri 9 ### ### ### 451,652 0 ### ### 0.0
1999-Dec-23 Thu ### ### ### 9 514,120 0 ### ### 0.6
1999-Dec-22 Wed 9.22 9.23 ### ### 208,185 960,773 21.6 21.6 0.0
1999-Dec-21 Tue 9.2 9.24 ### 9.22 73.9 73.9 0.7
1999-Dec-20 Mon 9.25 9.25 ### 9.2 527,848 ### ### ### 0.7
1999-Dec-17 Fri ### 9.25 ### 9.2 ### ### 0.7
1999-Dec-16 Thu ### 9.25 ### ### 1,117,440 ### ### ### 0.0
1999-Dec-15 Wed 8.752 ### 8.73 ### 1,186,846 5,180,582 89.5 89.5 0.0
1999-Dec-14 Tue ### 8.8 ### ### 651,641 2,867,220 ### ### 0.0
1999-Dec-13 Mon 8.7 8.85 ### ### ### ### 0.0
1999-Dec-10 Fri 8.75 8.79 ### ### 252,944 1,111,688 ### ### 0.0
1999-Dec-09 Thu 8.75 8.82 8.75 8.75 241,625 2,122,675 ### ### 0.6
1999-Dec-08 Wed ### 8.83 ### 8.7 ### ### ###
1999-Dec-07 Tue 8.74 8.78 ### ### 36.2 36.2 0.0
1999-Dec-06 Mon 8.82 8.82 8.7 8.74 43.6 43.6 0.6
1999-Dec-03 Fri 8.85 8.87 8.7 8.71 26.5 26.5 0.6
1999-Dec-02 Thu ### ### 8.73 8.85 292,857 1,278,320 24.3 24.3 0.6
1999-Dec-01 Wed 8.742 8.83 8.72 8.79 433,922 ### 66.6 66.6 0.6
1999-Nov-30 Tue 8.858 ### 8.758 8.758 765,573 3,352,444 34.3 34.3 0.6
1999-Nov-29 Mon 8.85 ### 8.77 ### ### ### 0.0
1999-Nov-26 Fri 8.88 8.88 8.76 ### 420,359 ### 28.3 28.3 0.0
1999-Nov-25 Thu ### ### 8.76 ### 969,520 ### ### ### 0.0
1999-Nov-24 Wed 9.2 9.2 ### 9 ### ### 0.6
1999-Nov-23 Tue 9 9.27 9 9.2 84.7 84.7 0.7
1999-Nov-22 Mon ### ### ### 9 336,181 0 ### ### 0.6
1999-Nov-19 Fri ### ### ### 9 556,244 0 ### ### 0.6
1999-Nov-18 Thu ### ### ### ### ### ### 0.0
1999-Nov-17 Wed 9.42 9.42 ### ### ### ### 0.0
1999-Nov-16 Tue 9.2 ### 9.2 ### 546,453 2,513,683 84.3 84.3 0.0
1999-Nov-15 Mon 9.022 ### 9 ### 1,080,022 ### ### ### 0.0
1999-Nov-12 Fri 8.8 ### 8.75 ### ### ### 0.0
1999-Nov-11 Thu 8.674 8.8 ### 8.8 70.0 70.0 0.6
1999-Nov-10 Wed 8.7 8.7 ### ### 1,094,853 ### ### ### 0.0
1999-Nov-09 Tue 8.79 8.79 ### ### 902,187 ### ### ### 0.0
1999-Nov-08 Mon 8.85 8.85 ### 8.7 ### ### ###
1999-Nov-05 Fri ### 8.8 ### ### 24.5 24.5 0.0
1999-Nov-04 Thu 8.75 8.75 ### 8.71 754,859 ### 29.3 29.3 0.6
1999-Nov-03 Wed 8.86 8.86 8.7 8.74 570,787 ### 23.7 23.7 0.6
1999-Nov-02 Tue ### 8.89 8.7 8.86 85.3 85.3 0.6
1999-Nov-01 Mon 8.75 8.79 ### ### ### ### 0.0
1999-Oct-29 Fri 8.81 8.85 ### ### 561,884 ### ### ### 0.0
1999-Oct-28 Thu 8.75 8.8 ### 8.7 890,442 3,917,944 24.6 24.6 ###
1999-Oct-27 Wed 8.74 8.74 ### ### 605,840 2,647,520 18.9 18.9 0.0
1999-Oct-26 Tue 8.729 8.75 ### 8.72 410,122 1,794,283 35.7 35.7 0.6
1999-Oct-25 Mon 8.85 8.85 ### 8.73 619,279 ### ### ### ###
1999-Oct-22 Fri ### ### ### 8.7 ### ### ###
1999-Oct-21 Thu ### ### 8.76 8.79 515,078 2,256,041 ### ### 0.6
1999-Oct-20 Wed 8.82 ### 8.77 ### 662,942 ### 71.4 71.4 0.0
1999-Oct-19 Tue 8.8 8.81 ### ### 25.8 25.8 0.0
1999-Oct-18 Mon 8.75 8.75 8.53 8.652 ### ### ###
1999-Oct-15 Fri ### ### 8.73 8.76 1,298,774 5,669,148 ### ### 0.6
1999-Oct-14 Thu ### ### ### ### 67.6 67.6 0.0
1999-Oct-13 Wed 9.057 ### ### ### 934,721 0 ### ### 0.0
1999-Oct-12 Tue ### ### ### ### 23.2 23.2 0.0
1999-Oct-11 Mon 9.158 ### ### ### 572,326 0 26.9 26.9 0.0
1999-Oct-08 Fri 9.082 ### 9 ### 869,476 3,912,642 ### ### 0.0
1999-Oct-07 Thu ### ### ### 9 878,346 0 22.7 22.7 0.6
1999-Oct-06 Wed 9.183 9.2 ### 9 2,666,448 ### ### ### 0.6
1999-Oct-05 Tue ### ### ### 9.156 1,738,088 0 22.3 22.3 0.7
1999-Oct-04 Mon ### 9.24 ### 9.2 992,389 ### ### ### 0.7
1999-Oct-01 Fri 9.225 ### ### ### 1,510,356 0 24.8 24.8 0.0
1999-Sep-30 Thu 9.24 9.24 ### ### 2,264,424 ### 21.0 21.0 0.0
1999-Sep-29 Wed 9.542 9.542 9.24 9.24 15.5 15.5 ###
1999-Sep-28 Tue 9.629 9.74 ### ### 74.3 74.3 0.0
1999-Sep-27 Mon ### 9.57 ### 9.521 ### ### ###
1999-Sep-24 Fri ### 9.328 ### 9.328 1,261,943 ### 84.5 84.5 ###
1999-Sep-23 Thu 9.25 9.25 ### ### ### ### 0.0
1999-Sep-22 Wed ### 9.2 ### ### ### ### 0.0
1999-Sep-21 Tue ### ### ### 9.22 26.4 26.4 0.7
1999-Sep-20 Mon 9.47 9.47 9.28 ### 22.9 22.9 0.0
1999-Sep-17 Fri 9.356 9.4 9.27 ### 29.1 29.1 0.0
1999-Sep-16 Thu 9.4 9.4 9.2 9.2 18.8 18.8 0.7
1999-Sep-15 Wed 9.5 9.5 ### ### ### ### 0.0
1999-Sep-14 Tue ### ### 9.49 9.49 ### ### 0.7
1999-Sep-13 Mon 9.72 9.75 9.52 9.58 22.9 22.9 0.7
1999-Sep-10 Fri ### ### ### 9.7 14.2 14.2 0.7
1999-Sep-09 Thu 9.87 ### 9.85 9.85 240,475 ### ### ### ###
1999-Sep-08 Wed ### ### 9.8 9.85 ### ### ###
1999-Sep-07 Tue ### ### 9.83 9.88 22.1 22.1 0.7
1999-Sep-06 Mon ### ### ### ### 28.1 28.1 0.0
1999-Sep-03 Fri ### ### 9.78 9.8 ### ### 0.7
1999-Sep-02 Thu 10.26 10.26 ### ### 24.1 24.1 0.0
1999-Sep-01 Wed 10.2 10.22 ### ### 922,588 4,714,424 ### ### 0.0
1999-Aug-31 Tue 10.241 ### ### ### 306,822 0 ### ### 0.0
1999-Aug-30 Mon 10.551 10.551 10.24 10.25 8.5 8.5 0.7
1999-Aug-27 Fri 10.57 ### 10.4 10.4 446,586 2,322,247 ### ### 0.7
1999-Aug-26 Thu ### ### 10.52 10.57 26.5 26.5 0.8
1999-Aug-25 Wed 10.47 ### 10.47 ### 288,555 1,510,585 82.5 82.5 0.0
1999-Aug-24 Tue 10.55 ### 10.4 10.45 515,581 2,681,021 31.9 31.9 ###
1999-Aug-23 Mon 10.457 10.54 10.45 10.47 522,440 ### 65.8 65.8 0.7
1999-Aug-20 Fri 10.41 10.55 ### 10.344 ### ### 0.7
1999-Aug-19 Thu ### 10.53 ### 10.5 542,141 2,854,372 ### ### 0.8
1999-Aug-18 Wed 10.2 10.45 10.2 10.45 ### ### ###
1999-Aug-17 Tue ### ### ### ### 923,389 0 88.1 88.1 0.0
1999-Aug-16 Mon ### 10.057 9.83 10.057 73.9 73.9 0.7
1999-Aug-13 Fri ### ### 9.51 9.8 ### ### 0.7
1999-Aug-12 Thu ### ### 9.75 9.75 ### ### ###
1999-Aug-11 Wed ### ### ### ### 31.9 31.9 0.0
1999-Aug-10 Tue ### ### ### ### ### ### 0.0
1999-Aug-09 Mon ### ### ### ### 37.8 37.8 0.0
1999-Aug-06 Fri ### ### ### ### 306,621 0 79.8 79.8 0.0
1999-Aug-05 Thu ### ### ### ### 70.0 70.0 0.0
1999-Aug-04 Wed ### ### ### ### ### ### 0.0
1999-Aug-03 Tue ### ### 9.87 ### 67.7 67.7 0.0
1999-Aug-02 Mon 9.85 ### 9.7 ### 419,476 2,034,458 83.6 83.6 0.0
1999-Jul-30 Fri ### ### 9.85 9.85 658,180 ### 20.8 20.8 ###
1999-Jul-29 Thu ### ### ### ### ### ### 0.0
1999-Jul-28 Wed ### ### 9.88 ### 489,027 ### ### ### 0.0
1999-Jul-27 Tue ### ### ### ### 431,256 0 77.5 77.5 0.0
1999-Jul-26 Mon 9.7 9.75 ### ### 26.4 26.4 0.0
1999-Jul-23 Fri 9.7 9.7 9.56 ### 23.7 23.7 0.0
1999-Jul-22 Thu 9.79 9.85 ### 9.7 525,185 ### 25.6 25.6 0.7
1999-Jul-21 Wed ### 9.78 ### 9.76 ### ### 0.7
1999-Jul-20 Tue ### 9.76 ### ### ### ### 0.0
1999-Jul-19 Mon 9.489 ### 9.489 ### ### ### 0.0
1999-Jul-16 Fri ### ### 9.355 9.355 17.9 17.9 0.7
1999-Jul-15 Thu 9.44 9.5 ### 9.42 ### ### 0.7
1999-Jul-14 Wed 9.44 ### 9.4 9.4 560,222 2,633,043 29.4 29.4 ###
1999-Jul-13 Tue ### ### 9.43 ### 564,974 2,663,852 20.9 20.9 0.0
1999-Jul-12 Mon 9.7 9.75 9.52 9.53 ### ### ###
1999-Jul-09 Fri 9.7 9.7 9.46 9.55 510,841 4,893,856 ### ### 0.7
1999-Jul-08 Thu 9.75 9.82 ### ### 25.9 25.9 0.0
1999-Jul-07 Wed ### 9.75 9.49 ### 610,786 ### ### ### 0.0
1999-Jul-06 Tue 9.347 9.52 9.347 9.4 ### ### ###
1999-Jul-05 Mon 9.55 9.55 ### ### ### ### 0.0
1999-Jul-02 Fri ### ### ### 9.4 ### ### ###
1999-Jul-01 Thu ### 9.57 ### 9.55 76.0 76.0 0.7
1999-Jun-30 Wed ### 9.4 ### ### 1,486,452 6,986,324 ### ### 0.0
1999-Jun-29 Tue 9.42 9.42 9.2 ### 19.4 19.4 0.0
1999-Jun-28 Mon 9.45 9.5 9.26 ### 24.4 24.4 0.0
1999-Jun-25 Fri 9.51 9.55 9.2 ### ### ### 0.0
1999-Jun-24 Thu 9.673 9.673 9.46 9.5 560,227 ### ### ### 0.7
1999-Jun-23 Wed 9.73 9.73 9.52 ### 534,954 ### 22.0 22.0 0.0
1999-Jun-22 Tue ### 9.85 9.7 ### 26.2 26.2 0.0
1999-Jun-21 Mon 9.5 9.85 9.5 9.78 90.1 90.1 0.7
1999-Jun-18 Fri ### 9.44 ### 9.41 ### ### 0.7
1999-Jun-17 Thu ### ### 9.059 9.059 2,338,457 10,592,040 11.4 11.4 0.6
1999-Jun-16 Wed ### 9.28 ### ### 881,687 4,091,027 ### ### 0.0
1999-Jun-15 Tue 9.4 9.4 ### ### 781,577 ### 14.2 14.2 0.0
1999-Jun-11 Fri ### 9.45 9.25 9.25 1,408,344 ### 27.5 27.5 ###
1999-Jun-10 Thu 9.55 9.58 ### ### 1,281,272 ### ### ### 0.0
1999-Jun-09 Wed ### ### 9.49 ### 23.7 23.7 0.0
1999-Jun-08 Tue ### ### 9.52 9.647 ### ### ###
1999-Jun-07 Mon ### 9.71 9.48 9.5 ### ### 0.7
1999-Jun-04 Fri 9.645 9.73 9.56 ### ### ### 0.0
1999-Jun-03 Thu 9.55 9.75 9.5 9.55 ### ### 0.7
1999-Jun-02 Wed 9.684 9.684 ### ### ### ### 0.0
1999-Jun-01 Tue 9.73 9.73 ### ### 783,122 3,809,888 27.4 27.4 0.0
1999-May-31 Mon ### ### ### 9.73 331,980 0 27.4 27.4 ###
1999-May-28 Fri ### ### ### 9.7 900,522 0 12.3 12.3 0.7
1999-May-27 Thu ### ### ### ### ### ### 0.0
1999-May-26 Wed 9.873 10.25 9.873 ### 991,345 ### ### ### 0.0
1999-May-25 Tue 9.78 ### ### 9.84 76.1 76.1 0.7
1999-May-24 Mon 9.8 ### 9.79 ### 82.1 82.1 0.0
1999-May-21 Fri ### 9.75 9.55 9.621 ### ### 0.7
1999-May-20 Thu 9.655 9.71 9.52 9.55 32.6 32.6 0.7
1999-May-19 Wed ### ### 9.48 9.5 1,135,380 ### 29.2 29.2 0.7
1999-May-18 Tue 9.8 9.8 9.58 ### ### ### 0.0
1999-May-17 Mon 9.88 ### ### 9.652 15.8 15.8 ###
1999-May-14 Fri ### ### ### 9.941 740,370 0 11.9 11.9 ###
1999-May-13 Thu ### ### 9.82 ### 1,145,555 5,624,675 ### ### 0.0
1999-May-12 Wed ### ### ### ### 25.3 25.3 0.0
1999-May-11 Tue ### ### ### ### 1,059,971 0 ### ### 0.0
1999-May-10 Mon ### ### ### ### 1,440,258 0 31.9 31.9 0.0
1999-May-07 Fri 10.2 10.2 ### ### 25.8 25.8 0.0
1999-May-06 Thu ### ### ### ### 19.1 19.1 0.0
1999-May-05 Wed 10.48 10.48 ### 10.125 10.4 10.4 ###
1999-May-04 Tue ### 10.77 10.4 10.49 1,061,743 11,238,549 15.7 15.7 ###
1999-May-03 Mon 10.7 10.7 10.51 10.53 18.1 18.1 0.8
1999-Apr-30 Fri ### 10.85 10.51 10.7 25.5 25.5 0.8
1999-Apr-29 Thu ### ### ### 10.72 17.5 17.5 0.8
1999-Apr-28 Wed ### ### 10.81 ### ### ### 0.0
1999-Apr-27 Tue ### ### ### ### ### ### 0.0
1999-Apr-26 Mon 10.956 ### 10.82 ### ### ### 0.0
1999-Apr-23 Fri ### ### ### ### 1,168,549 0 73.9 73.9 0.0
1999-Apr-22 Thu ### 10.8 ### 10.75 ### ### 0.8
1999-Apr-21 Wed 10.5 ### 10.48 10.5 76.9 76.9 0.8
1999-Apr-20 Tue ### ### ### ### 2,376,853 0 ### ### 0.0
1999-Apr-19 Mon ### ### ### ### ### ### 0.0
1999-Apr-16 Fri 10.58 ### 10.25 10.26 1,496,643 ### ### ### 0.7
1999-Apr-15 Thu 10.8 10.85 10.55 10.55 650,942 6,965,079 14.1 14.1 ###
1999-Apr-14 Wed ### ### 10.51 ### 1,157,771 6,084,086 ### ### 0.0
1999-Apr-13 Tue 10.885 10.885 10.56 10.56 849,051 9,103,949 ### ### 0.8
1999-Apr-12 Mon 10.86 10.86 ### ### 21.3 21.3 0.0
1999-Apr-09 Fri 11.147 ### ### ### ### ### 0.0
1999-Apr-08 Thu ### ### ### ### 25.2 25.2 0.0
1999-Apr-07 Wed ### ### ### ### 746,977 0 79.2 79.2 0.0
1999-Apr-06 Tue 11.4 11.4 ### ### ### ### 0.0
1999-Apr-01 Thu ### 11.2 ### 11.2 307,040 1,719,424 74.6 74.6 0.8
1999-Mar-31 Wed 11.25 11.25 ### 11.25 74.2 74.2 ###
1999-Mar-30 Tue 11.4 11.4 11.2 11.28 890,426 ### ### ### 0.8
1999-Mar-29 Mon ### 11.41 11.25 11.29 ### ### ###
1999-Mar-26 Fri ### ### 11.25 ### 523,379 ### ### ### 0.0
1999-Mar-25 Thu ### 11.54 11.4 11.446 746,153 8,558,374 23.7 23.7 0.8
1999-Mar-24 Wed 11.624 11.624 11.45 11.5 25.4 25.4 ###
1999-Mar-23 Tue 11.577 ### 11.577 ### 80.2 80.2 0.0
1999-Mar-22 Mon ### 11.58 11.4 11.56 322,553 ### ### ### 0.8
1999-Mar-19 Fri 11.59 11.59 11.41 11.45 367,149 ### ### ### 0.8
1999-Mar-18 Thu 11.577 ### 11.4 ### 309,789 ### ### ### 0.0
1999-Mar-17 Wed 11.4 ### 11.4 11.5 ### ### ###
1999-Mar-16 Tue ### 11.56 ### 11.46 80.8 80.8 0.8
1999-Mar-15 Mon 11.029 11.26 11.029 11.26 948,486 ### 87.4 87.4 0.8
1999-Mar-12 Fri ### ### ### ### 702,328 0 ### ### 0.0
1999-Mar-11 Thu ### ### 10.82 ### 16.4 16.4 0.0
1999-Mar-10 Wed 11.081 ### ### ### 73.2 73.2 0.0
1999-Mar-09 Tue ### ### ### ### 287,956 0 ### ### 0.0
1999-Mar-08 Mon ### ### ### ### 80.7 80.7 0.0
1999-Mar-05 Fri ### ### 10.83 10.85 779,370 4,220,288 ### ### 0.8
1999-Mar-04 Thu 10.85 ### 10.78 ### 1,709,453 9,213,951 ### ### 0.0
1999-Mar-03 Wed 10.656 10.75 ### ### 1,202,044 6,460,986 ### ### 0.0
1999-Mar-02 Tue 10.85 10.85 ### ### 18.2 18.2 0.0
1999-Mar-01 Mon ### ### ### 10.82 540,678 0 ### ### 0.8
1999-Feb-26 Fri 10.959 ### 10.559 10.559 561,586 ### ### ### 0.8
1999-Feb-25 Thu 10.949 ### 10.71 10.8 1,366,225 ### 25.8 25.8 ###
1999-Feb-24 Wed 11.25 ### ### ### 12.3 12.3 0.0
1999-Feb-23 Tue ### 11.49 11.241 11.241 ### ### 0.8
1999-Feb-22 Mon 11.5 11.55 ### 11.4 204,289 ### ### ### 0.8
1999-Feb-19 Fri ### 11.4 11.21 11.4 1,113,645 12,589,756 66.9 66.9 0.8
1999-Feb-18 Thu ### ### ### 11.25 80.8 80.8 ###
1999-Feb-17 Wed ### ### ### ### ### ### 0.0
1999-Feb-16 Tue ### ### 10.82 ### 314,944 1,703,847 ### ### 0.0
1999-Feb-15 Mon 10.959 ### 10.86 10.89 ### ### 0.8
1999-Feb-12 Fri ### ### ### ### 975,421 0 22.6 22.6 0.0
1999-Feb-11 Thu ### 11.2 ### ### 564,320 ### ### ### 0.0
1999-Feb-10 Wed ### 11.2 ### ### ### ### 0.0
1999-Feb-09 Tue 11.26 11.26 ### ### 899,055 5,061,679 19.1 19.1 0.0
1999-Feb-08 Mon 11.27 ### ### ### 27.9 27.9 0.0
1999-Feb-05 Fri ### 11.55 11.25 11.25 ### ### ###
1999-Feb-04 Thu 11.428 11.47 11.27 ### 419,358 ### 22.7 22.7 0.0
1999-Feb-03 Wed 11.357 11.4 ### ### 29.4 29.4 0.0
1999-Feb-02 Tue ### 11.57 11.2 ### 21.8 21.8 0.0
1999-Feb-01 Mon ### 11.45 11.29 ### 76.0 76.0 0.0
1999-Jan-29 Fri ### ### ### ### ### ### 0.0
1999-Jan-28 Thu 11.28 11.28 ### ### ### ### 0.0
1999-Jan-27 Wed ### 11.47 11.286 11.286 ### ### ###
1999-Jan-25 Mon ### 11.5 ### ### 475,042 ### 28.8 28.8 0.0
1999-Jan-22 Fri ### ### ### ### 1,618,243 0 ### ### 0.0
1999-Jan-21 Thu ### ### ### ### ### ### 0.0
1999-Jan-20 Wed 11.941 11.941 11.75 11.885 454,844 5,387,854 26.8 26.8 0.8
1999-Jan-19 Tue 11.86 ### 11.81 ### 145,751 860,659 ### ### 0.0
1999-Jan-18 Mon 11.8 ### 11.78 11.81 196,150 1,155,323 ### ### ###
1999-Jan-15 Fri 11.8 11.81 ### 11.8 63.9 63.9 0.8
1999-Jan-14 Thu 11.7 ### ### 11.8 81.4 81.4 0.8
1999-Jan-13 Wed 11.757 11.8 ### 11.77 377,676 2,228,288 77.0 77.0 ###
1999-Jan-12 Tue 11.971 ### 11.77 11.77 718,876 4,230,585 14.9 14.9 ###
1999-Jan-11 Mon 12.2 12.22 ### ### 345,174 ### ### ### 0.0
1999-Jan-08 Fri 12.159 12.24 ### 12.2 644,388 3,943,654 73.5 73.5 ###
1999-Jan-07 Thu 12.2 12.29 12.2 12.22 ### ### 0.9
1999-Jan-06 Wed ### ### ### ### 70.8 70.8 0.0
1999-Jan-05 Tue 11.85 ### 11.85 ### 834,570 4,944,827 ### ### 0.0
1999-Jan-04 Mon 11.75 ### 11.75 11.89 442,322 2,598,641 76.4 76.4 ###
1998-Dec-31 Thu 11.75 11.754 ### 11.754 ### ### ###
1998-Dec-30 Wed ### 11.84 ### 11.71 18.6 18.6 ###
1998-Dec-29 Tue 11.78 11.83 11.78 11.83 ### ### 0.8
1998-Dec-24 Thu 11.82 ### 11.75 11.75 137,256 806,379 21.1 21.1 ###
1998-Dec-23 Wed ### ### 11.7 11.7 ### ### 0.8
1998-Dec-22 Tue ### 12.2 ### ### 279,588 1,705,486 ### ### 0.0
1998-Dec-21 Mon 12.2 12.22 ### ### 318,840 ### ### ### 0.0
1998-Dec-18 Fri ### 12.23 ### 12.2 2,501,552 ### 77.3 77.3 ###
1998-Dec-17 Thu ### ### ### ### 417,375 0 77.9 77.9 0.0
1998-Dec-16 Wed ### ### ### ### 872,928 0 ### ### 0.0
1998-Dec-15 Tue 11.52 ### 11.52 ### 193,454 ### ### ### 0.0
1998-Dec-14 Mon ### ### 11.544 11.544 ### ### 0.8
1998-Dec-11 Fri 11.955 11.955 11.56 ### 992,620 11,670,729 12.6 12.6 0.0
1998-Dec-10 Thu ### ### ### ### ### ### 0.0
1998-Dec-09 Wed 11.75 11.85 11.7 11.755 764,955 9,007,345 79.1 79.1 ###
1998-Dec-08 Tue ### 11.82 11.7 11.72 379,122 4,458,474 32.0 32.0 0.8
1998-Dec-07 Mon 11.77 11.79 11.7 11.72 ### ### 0.8
1998-Dec-04 Fri ### 11.77 11.55 11.72 ### ### 0.8
1998-Dec-03 Thu 11.85 ### 11.75 11.75 ### ### ###
1998-Dec-02 Wed 11.729 ### 11.729 11.85 1,030,079 ### ### ### ###
1998-Dec-01 Tue ### 11.8 ### 11.7 467,880 ### ### ### 0.8
1998-Nov-30 Mon 11.85 ### 11.81 11.841 490,347 ### 31.0 31.0 0.8
1998-Nov-27 Fri ### ### 11.83 11.85 24.7 24.7 ###
1998-Nov-26 Thu ### ### ### ### 70.7 70.7 0.0
1998-Nov-25 Wed ### ### ### ### 29.2 29.2 0.0
1998-Nov-24 Tue ### ### ### ### 920,470 0 ### ### 0.0
1998-Nov-23 Mon ### ### 11.86 11.88 535,071 3,172,971 ### ### 0.8
1998-Nov-20 Fri 11.77 11.86 11.77 11.79 618,670 7,309,586 71.3 71.3 0.8
1998-Nov-19 Thu 11.79 11.85 11.75 11.76 ### ### 0.8
1998-Nov-18 Wed ### ### 11.82 11.85 25.4 25.4 ###
1998-Nov-17 Tue 11.8 ### 11.71 ### ### ### 0.0
1998-Nov-16 Mon 11.886 11.89 11.77 11.84 655,257 ### 27.3 27.3 0.8
1998-Nov-13 Fri 11.81 11.85 11.7 ### 260,441 ### 28.5 28.5 0.0
1998-Nov-12 Thu 11.8 ### 11.75 11.76 24.8 24.8 0.8
1998-Nov-11 Wed 11.5 11.8 11.5 11.8 511,123 5,954,582 ### ### 0.8
1998-Nov-10 Tue 11.5 11.58 11.4 11.5 213,441 ### ### ### ###
1998-Nov-09 Mon 11.355 ### 11.355 11.5 ### ### ###
1998-Nov-06 Fri ### 11.4 11.25 ### 17.0 17.0 0.0
1998-Nov-05 Thu 11.5 11.55 ### 11.22 9.0 9.0 ###
1998-Nov-04 Wed 11.48 11.48 ### 11.41 19.7 19.7 ###
1998-Nov-03 Tue ### 11.8 11.55 11.58 312,481 ### 28.7 28.7 0.8
1998-Nov-02 Mon 11.7 11.71 ### ### 881,084 5,158,746 23.8 23.8 0.0
1998-Oct-30 Fri 11.75 11.8 ### ### 548,876 ### ### ### 0.0
1998-Oct-29 Thu ### 11.78 ### 11.7 396,655 ### 72.5 72.5 0.8
1998-Oct-28 Wed ### 11.7 11.55 ### 66.2 66.2 0.0
1998-Oct-27 Tue ### 11.7 11.55 ### 20.7 20.7 0.0
1998-Oct-26 Mon 11.55 11.75 11.55 11.7 ### ### 0.8
1998-Oct-23 Fri 11.76 11.76 11.5 11.58 507,655 5,904,027 17.0 17.0 0.8
1998-Oct-22 Thu ### ### 11.73 11.76 ### ### 0.8
1998-Oct-21 Wed ### ### ### ### 1,154,073 0 ### ### 0.0
1998-Oct-20 Tue ### ### ### ### 2,317,983 0 ### ### 0.0
1998-Oct-19 Mon ### ### ### ### 507,477 0 29.5 29.5 0.0
1998-Oct-16 Fri ### ### ### ### 715,088 0 80.6 80.6 0.0
1998-Oct-15 Thu ### ### 11.72 ### ### ### 0.0
1998-Oct-14 Wed ### ### ### ### 3,159,274 0 77.1 77.1 0.0
1998-Oct-13 Tue ### ### ### ### 84.0 84.0 0.0
1998-Oct-12 Mon ### ### ### ### 29.9 29.9 0.0
1998-Oct-09 Fri 11.7 ### ### ### ### ### 0.0
1998-Oct-08 Thu 11.78 11.8 ### 11.71 ### ### ###
1998-Oct-07 Wed 11.622 ### ### ### 935,657 0 80.7 80.7 0.0
1998-Oct-06 Tue 11.25 11.5 11.2 11.5 314,322 3,567,554 ### ### ###
1998-Oct-05 Mon 11.41 11.43 ### ### 131,059 ### 24.8 24.8 0.0
1998-Oct-02 Fri ### ### ### 11.4 18.1 18.1 0.8
1998-Oct-01 Thu 11.4 11.56 11.4 11.55 81.9 81.9 0.8
1998-Sep-30 Wed 11.4 ### 11.4 ### ### ### 0.0
1998-Sep-29 Tue 11.45 11.5 ### ### 355,122 2,041,951 20.6 20.6 0.0
1998-Sep-28 Mon ### 11.52 ### 11.47 428,556 2,468,482 77.5 77.5 ###
1998-Sep-25 Fri ### ### 11.26 11.5 1,199,175 6,751,355 ### ### ###
1998-Sep-24 Thu 11.45 ### 11.4 11.45 655,389 ### 74.0 74.0 0.8
1998-Sep-23 Wed ### 11.56 ### 11.41 84.1 84.1 ###
1998-Sep-22 Tue ### ### ### ### 232,741 0 88.5 88.5 0.0
1998-Sep-21 Mon 10.88 ### 10.8 ### 460,340 ### 82.1 82.1 0.0
1998-Sep-18 Fri 10.8 ### 10.79 ### 235,651 ### ### ### 0.0
1998-Sep-17 Thu ### ### ### ### 83.1 83.1 0.0
1998-Sep-16 Wed 10.85 10.85 10.75 10.8 24.9 24.9 ###
1998-Sep-15 Tue 10.854 ### 10.81 10.82 ### ### 0.8
1998-Sep-14 Mon 10.7 10.85 ### 10.81 604,458 3,279,184 76.5 76.5 0.8
1998-Sep-11 Fri 10.844 10.844 10.53 10.55 376,982 ### ### ### ###
1998-Sep-10 Thu 10.788 ### 10.7 ### ### ### 0.0
1998-Sep-09 Wed 10.8 10.86 10.74 ### 493,726 5,332,240 ### ### 0.0
1998-Sep-08 Tue ### ### ### ### 663,976 0 ### ### 0.0
1998-Sep-07 Mon 10.75 ### 10.75 ### 72.3 72.3 0.0
1998-Sep-04 Fri 10.44 10.75 10.43 ### ### ### 0.0
1998-Sep-03 Thu ### 10.52 ### 10.5 609,459 3,205,754 86.3 86.3 0.8
1998-Sep-02 Wed 10.2 ### ### ### 79.8 79.8 0.0
1998-Sep-01 Tue ### ### ### ### ### ### 0.0
1998-Aug-31 Mon 9.78 ### 9.74 ### 982,185 4,783,240 80.2 80.2 0.0
1998-Aug-28 Fri 9.7 9.78 ### 9.78 1,145,877 ### 71.6 71.6 0.7
1998-Aug-27 Thu ### ### 9.75 9.77 899,449 ### 25.2 25.2 0.7
1998-Aug-26 Wed ### ### ### ### 400,489 0 35.8 35.8 0.0
1998-Aug-25 Tue ### ### ### ### 939,881 0 14.5 14.5 0.0
1998-Aug-24 Mon 10.25 10.25 ### ### 291,549 1,494,188 23.3 23.3 0.0
1998-Aug-21 Fri ### ### ### 10.2 ### ### 0.7
1998-Aug-20 Thu 10.4 10.45 ### 10.4 427,874 2,235,641 70.3 70.3 0.7
1998-Aug-19 Wed 10.2 10.46 ### 10.4 ### ### 0.7
1998-Aug-18 Tue ### ### ### ### 80.4 80.4 0.0
1998-Aug-17 Mon ### ### 9.85 ### 87.9 87.9 0.0
1998-Aug-14 Fri 9.75 ### 9.75 ### 611,322 ### 79.5 79.5 0.0
1998-Aug-13 Thu ### ### 9.75 9.782 ### ### 0.7
1998-Aug-12 Wed ### ### 9.75 9.75 14.1 14.1 ###
1998-Aug-11 Tue 10.4 10.4 ### ### ### ### 0.0
1998-Aug-10 Mon ### ### 10.2 10.4 28.5 28.5 0.7
1998-Aug-07 Fri ### 10.5 10.26 10.5 379,045 3,934,487 89.7 89.7 0.8
1998-Aug-06 Thu 10.459 10.5 10.2 10.26 339,243 ### ### ### 0.7
1998-Aug-05 Wed 10.447 10.447 10.25 ### 25.2 25.2 0.0
1998-Aug-04 Tue ### ### 10.55 10.582 355,783 1,876,755 25.9 25.9 0.8
1998-Aug-03 Mon 10.87 10.87 10.5 10.7 77,921 832,585 ### ### 0.8
1998-Jul-31 Fri 10.81 ### 10.81 ### 394,980 ### 76.6 76.6 0.0
1998-Jul-30 Thu 10.7 10.8 ### 10.75 336,577 ### 78.5 78.5 0.8
1998-Jul-29 Wed 10.5 10.7 10.43 10.7 469,278 4,957,922 90.4 90.4 0.8
1998-Jul-28 Tue 10.428 ### 10.428 10.55 141,176 ### ### ### ###
1998-Jul-27 Mon ### ### ### ### 420,825 0 ### ### 0.0
1998-Jul-24 Fri 10.25 10.56 10.2 10.5 ### ### 0.8
1998-Jul-23 Thu ### ### 10.29 ### 469,876 ### 12.7 12.7 0.0
1998-Jul-22 Wed ### ### 10.56 ### 25.2 25.2 0.0
1998-Jul-21 Tue 10.356 ### 10.356 ### ### ### 0.0
1998-Jul-20 Mon ### ### ### ### 480,487 0 10.3 10.3 0.0
1998-Jul-17 Fri 10.72 10.85 ### ### 442,574 ### 24.2 24.2 0.0
1998-Jul-16 Thu 10.58 10.7 10.55 ### 522,540 5,551,987 71.8 71.8 0.0
1998-Jul-15 Wed 10.8 ### 10.55 10.56 13.9 13.9 0.8
1998-Jul-14 Tue ### 10.7 10.55 10.7 584,186 6,206,976 75.1 75.1 0.8
1998-Jul-13 Mon ### ### 10.45 10.53 622,158 3,250,775 31.7 31.7 0.8
1998-Jul-10 Fri ### ### ### 10.7 18.0 18.0 0.8
1998-Jul-09 Thu ### ### ### ### 269,370 0 ### ### 0.0
1998-Jul-08 Wed ### ### 10.87 ### 574,725 ### ### ### 0.0
1998-Jul-07 Tue ### ### ### 10.942 579,223 0 23.8 23.8 ###
1998-Jul-06 Mon ### ### 10.87 ### 170,850 ### 74.4 74.4 0.0
1998-Jul-03 Fri ### ### 10.59 10.87 394,446 ### 84.4 84.4 ###
1998-Jul-02 Thu 10.55 ### 10.55 ### 919,323 4,849,428 71.3 71.3 0.0
1998-Jul-01 Wed ### 10.2 ### 10.2 940,227 4,795,157 65.2 65.2 0.7
1998-Jun-30 Tue ### 10.2 ### ### ### ### 0.0
1998-Jun-29 Mon ### ### ### ### 75.3 75.3 0.0
1998-Jun-26 Fri 9.958 ### ### ### 72.6 72.6 0.0
1998-Jun-25 Thu ### ### 9.8 ### 28.6 28.6 0.0
1998-Jun-24 Wed ### ### 9.8 ### 74.3 74.3 0.0
1998-Jun-23 Tue ### 9.758 9.45 9.758 78.4 78.4 ###
1998-Jun-22 Mon 9.71 9.71 9.59 ### 879,186 8,484,144 23.9 23.9 0.0
1998-Jun-19 Fri ### ### 9.75 9.75 ### ### ###
1998-Jun-18 Thu ### 10.2 9.8 9.8 21.4 21.4 0.7
1998-Jun-17 Wed 9.82 ### ### 9.7 ### ### 0.7
1998-Jun-16 Tue 9.778 ### ### ### 25.7 25.7 0.0
1998-Jun-15 Mon ### 10.2 9.79 9.85 1,202,279 12,016,778 ### ### ###
1998-Jun-12 Fri ### 9.8 9.56 9.8 2,419,545 ### 74.0 74.0 0.7
1998-Jun-11 Thu ### ### ### 9.746 1,599,023 0 18.0 18.0 ###
1998-Jun-10 Wed 10.2 10.2 ### ### 1,382,655 7,051,540 31.7 31.7 0.0
1998-Jun-09 Tue 10.381 10.41 10.22 10.25 32.4 32.4 0.7
1998-Jun-05 Fri 10.472 10.5 ### 10.4 29.5 29.5 0.7
1998-Jun-04 Thu ### 10.5 ### 10.45 1,319,387 6,926,781 ### ### ###
1998-Jun-03 Wed 10.5 10.5 ### 10.27 1,464,454 7,688,383 ### ### ###
1998-Jun-02 Tue 10.755 10.779 ### 10.49 1,338,020 7,211,258 ### ### ###
1998-Jun-01 Mon ### ### ### ### 9.2 9.2 0.0
1998-May-29 Fri 11.42 11.48 ### 11.21 798,959 4,586,024 ### ### ###
1998-May-28 Thu 11.473 11.55 11.42 11.42 ### ### 0.8
1998-May-27 Wed 11.7 11.75 11.43 11.44 21.6 21.6 0.8
1998-May-26 Tue 11.85 ### 11.78 11.78 134,942 ### ### ### ###
1998-May-25 Mon 11.7 11.8 11.7 11.8 52,242 613,843 82.7 82.7 0.8
1998-May-22 Fri ### 11.7 ### 11.7 76.1 76.1 0.8
1998-May-21 Thu 11.73 11.78 ### ### 598,479 3,525,041 ### ### 0.0
1998-May-20 Wed ### ### ### ### ### ### 0.0
1998-May-19 Tue ### ### 11.7 ### 208,027 1,216,957 15.7 15.7 0.0
1998-May-18 Mon ### ### ### ### 38.1 38.1 0.0
1998-May-15 Fri ### ### ### ### ### ### 0.0
1998-May-14 Thu 11.85 ### 11.78 ### 86.6 86.6 0.0
1998-May-13 Wed ### ### 11.8 11.85 370,881 ### ### ### ###
1998-May-12 Tue ### ### 11.85 ### 522,842 ### 70.3 70.3 0.0
1998-May-11 Mon 11.875 ### 11.875 ### 239,378 ### ### ### 0.0
1998-May-08 Fri ### 11.85 ### 11.85 157,271 ### 84.9 84.9 ###
1998-May-07 Thu ### 11.82 11.54 11.7 19.4 19.4 0.8
1998-May-06 Wed 11.89 ### ### 11.8 216,242 0 ### ### 0.8
1998-May-05 Tue ### ### 11.85 ### ### ### 0.0
1998-May-04 Mon ### 12.21 11.85 ### ### ### 0.0
1998-May-01 Fri 11.52 ### 11.52 ### 2,178,972 12,550,878 ### ### 0.0
1998-Apr-30 Thu 11.272 11.5 ### ### 78.3 78.3 0.0
1998-Apr-29 Wed ### 11.45 ### 11.2 16.6 16.6 0.8
1998-Apr-28 Tue ### 11.545 11.4 11.42 342,244 ### ### ### 0.8
1998-Apr-27 Mon ### ### 11.52 ### 288,189 ### ### ### 0.0
1998-Apr-24 Fri 11.7 11.73 11.55 ### 298,281 ### ### ### 0.0
1998-Apr-23 Thu ### 11.8 11.59 ### 357,580 ### ### ### 0.0
1998-Apr-22 Wed ### 11.75 ### ### 757,278 ### 25.6 25.6 0.0
1998-Apr-21 Tue 11.881 11.89 11.7 11.7 859,470 10,137,448 15.2 15.2 0.8
1998-Apr-20 Mon ### ### 11.89 11.89 307,954 1,830,786 ### ### ###
1998-Apr-17 Fri ### ### ### ### 25.0 25.0 0.0
1998-Apr-16 Thu 12.026 12.45 12.026 12.25 83.6 83.6 0.9
1998-Apr-15 Wed ### ### ### ### 28.9 28.9 0.0
1998-Apr-14 Tue ### ### 11.85 ### 193,175 ### 83.5 83.5 0.0
1998-Apr-09 Thu ### ### 11.51 11.7 19.8 19.8 0.8
1998-Apr-08 Wed ### ### 11.71 11.85 252,254 1,476,947 ### ### ###
1998-Apr-07 Tue ### ### 11.81 11.81 12.9 12.9 ###
1998-Apr-06 Mon ### 12.2 11.956 ### ### ### 0.0
1998-Apr-03 Fri ### ### 11.876 ### 78.9 78.9 0.0
1998-Apr-02 Thu ### 12.2 11.86 11.86 ### ### 0.8
1998-Apr-01 Wed 12.25 ### ### 12.144 ### ### 0.9
1998-Mar-31 Tue ### ### ### 12.25 618,586 0 78.3 78.3 0.9
1998-Mar-30 Mon ### ### ### ### 887,823 0 ### ### 0.0
1998-Mar-27 Fri 12.248 12.25 ### ### 20.6 20.6 0.0
1998-Mar-26 Thu ### 12.4 12.25 12.25 394,577 ### 17.0 17.0 0.9
1998-Mar-25 Wed 12.7 12.79 ### 12.41 767,955 4,911,072 ### ### ###
1998-Mar-24 Tue 12.71 12.83 12.7 12.8 592,924 7,568,674 75.6 75.6 0.9
1998-Mar-23 Mon 12.653 12.8 ### 12.8 ### ### 0.9
1998-Mar-20 Fri ### 12.75 ### ### ### ### 0.0
1998-Mar-19 Thu 12.25 12.45 12.25 12.44 ### ### 0.9
1998-Mar-18 Wed 12.56 ### ### 12.247 372,540 0 12.1 12.1 0.9
1998-Mar-17 Tue ### 12.74 12.45 12.45 100,242 1,262,547 11.8 11.8 ###
1998-Mar-16 Mon 12.8 12.8 12.56 12.655 219,183 2,779,240 19.4 19.4 ###
1998-Mar-13 Fri 12.5 12.83 12.47 12.82 267,554 3,384,558 88.6 88.6 0.9
1998-Mar-12 Thu 12.449 12.55 12.44 12.55 83.1 83.1 ###
1998-Mar-11 Wed ### ### 12.151 ### ### ### 0.0
1998-Mar-10 Tue ### ### ### ### ### ### 0.0
1998-Mar-09 Mon ### ### 11.77 11.77 76,149 ### ### ### ###
1998-Mar-06 Fri 11.71 ### 11.55 11.89 419,627 2,423,345 80.9 80.9 ###
1998-Mar-05 Thu 11.658 11.76 11.5 11.7 617,429 ### 83.5 83.5 0.8
1998-Mar-04 Wed 11.76 11.81 ### 11.7 225,145 1,329,481 24.9 24.9 0.8
1998-Mar-03 Tue 11.885 11.886 ### 11.74 457,840 2,720,943 26.0 26.0 0.8
1998-Mar-02 Mon ### ### ### ### ### ### 0.0
1998-Feb-27 Fri ### ### ### 11.7 782,370 0 8.7 8.7 0.8
1998-Feb-26 Thu ### 12.55 ### ### 884,983 ### 5.4 5.4 0.0
1998-Feb-25 Wed 12.643 12.643 12.4 12.43 ### ### 0.9
1998-Feb-24 Tue ### ### ### 12.7 549,829 0 ### ### 0.9
1998-Feb-23 Mon ### 12.8 ### 12.77 91.4 91.4 0.9
1998-Feb-20 Fri 12.4 12.42 ### ### 352,151 2,186,857 25.8 25.8 0.0
1998-Feb-19 Thu ### ### ### 12.526 999,326 0 ### ### 0.9
1998-Feb-18 Wed 11.7 ### 11.7 ### 94.8 94.8 0.0
1998-Feb-17 Tue 11.4 11.75 ### ### ### ### 0.0
1998-Feb-16 Mon ### 11.5 ### 11.4 83.1 83.1 0.8
1998-Feb-13 Fri 11.59 ### ### ### 19.6 19.6 0.0
1998-Feb-12 Thu ### 11.55 ### 11.55 262,622 1,516,642 ### ### 0.8
1998-Feb-11 Wed ### 11.5 ### ### ### ### 0.0
1998-Feb-10 Tue 11.077 ### ### ### ### ### 0.0
1998-Feb-09 Mon ### ### ### ### ### ### 0.0
1998-Feb-06 Fri ### ### 10.85 10.85 ### ### 0.8
1998-Feb-05 Thu 10.85 ### 10.79 ### ### ### 0.0
1998-Feb-04 Wed 10.929 ### 10.8 10.8 16.4 16.4 ###
1998-Feb-03 Tue 11.143 ### 10.8 ### 197,671 1,067,423 ### ### 0.0
1998-Feb-02 Mon ### 11.25 ### ### 302,341 ### 14.0 14.0 0.0
1998-Jan-30 Fri ### ### ### ### ### ### 0.0
1998-Jan-29 Thu ### 11.4 ### 11.25 69.7 69.7 ###
1998-Jan-28 Wed 11.058 11.28 11.058 ### 359,224 4,012,172 79.3 79.3 0.0
1998-Jan-27 Tue ### 11.2 ### ### 19.4 19.4 0.0
1998-Jan-23 Fri ### 11.25 ### 11.2 67.9 67.9 0.8
1998-Jan-22 Thu ### 11.2 ### ### 77.4 77.4 0.0
1998-Jan-21 Wed ### 11.25 ### ### ### ### 0.0
1998-Jan-20 Tue ### ### ### ### ### ### 0.0
1998-Jan-19 Mon ### ### 10.85 ### 215,248 1,167,720 ### ### 0.0
1998-Jan-16 Fri ### ### ### 10.85 ### ### 0.8
1998-Jan-15 Thu 10.988 ### 10.55 ### ### ### 0.0
1998-Jan-14 Wed 10.822 ### ### 10.954 78.2 78.2 0.8
1998-Jan-13 Tue ### ### 10.7 10.8 343,986 1,840,325 24.7 24.7 ###
1998-Jan-12 Mon ### ### 10.5 10.85 92.0 92.0 0.8
1998-Jan-09 Fri ### ### ### ### ### ### 0.0
1998-Jan-08 Thu 10.75 ### 10.75 ### ### ### 0.0
1998-Jan-07 Wed ### ### ### 10.75 173,180 0 ### ### 0.8
1998-Jan-06 Tue ### 10.75 ### 10.75 293,878 ### 74.7 74.7 0.8
1998-Jan-05 Mon ### 10.75 ### ### 742,152 ### 67.8 67.8 0.0
1998-Jan-02 Fri 10.7 10.7 ### ### ### ### 0.0
1997-Dec-31 Wed ### 10.7 10.53 10.7 ### ### 0.8
1997-Dec-30 Tue 10.55 ### 10.5 ### 119,257 ### ### ### 0.0
1997-Dec-29 Mon 10.55 10.55 10.45 10.52 ### ### ###
1997-Dec-24 Wed 10.51 10.55 10.51 10.55 33,151 349,080 73.4 73.4 ###
1997-Dec-23 Tue ### ### ### 10.5 ### ### 0.8
1997-Dec-22 Mon 10.46 10.46 ### 10.4 505,150 ### ### ### 0.7
1997-Dec-19 Fri 10.49 10.55 10.4 10.48 ### ### 0.7
1997-Dec-18 Thu 10.583 ### 10.45 ### 334,623 ### ### ### 0.0
1997-Dec-17 Wed 10.647 10.7 10.54 ### 397,522 4,221,683 ### ### 0.0
1997-Dec-16 Tue ### 10.7 ### ### ### ### 0.0
1997-Dec-15 Mon ### ### ### ### ### ### 0.0
1997-Dec-12 Fri 9.8 ### 9.8 ### ### ### 0.0
1997-Dec-11 Thu ### ### 9.75 9.85 ### ### ###
1997-Dec-10 Wed ### ### ### ### ### ### 0.0
1997-Dec-09 Tue 10.223 10.223 ### ### 216,572 ### ### ### 0.0
1997-Dec-08 Mon 10.021 10.29 10.021 10.2 282,975 2,873,752 ### ### 0.7
1997-Dec-05 Fri ### ### 9.8 ### 370,926 ### 72.4 72.4 0.0
1997-Dec-04 Thu ### ### ### ### 307,179 0 17.7 17.7 0.0
1997-Dec-03 Wed ### ### ### ### ### ### 0.0
1997-Dec-02 Tue ### 10.2 ### ### 77.2 77.2 0.0
1997-Dec-01 Mon 9.85 ### 9.85 ### 542,776 2,673,171 73.5 73.5 0.0
1997-Nov-28 Fri 9.777 9.85 ### 9.85 230,741 ### ### ### ###
1997-Nov-27 Thu 9.85 ### 9.85 9.85 75.8 75.8 ###
1997-Nov-26 Wed ### ### 9.79 ### ### ### 0.0
1997-Nov-25 Tue 9.75 9.8 9.58 9.76 79.4 79.4 0.7
1997-Nov-24 Mon 9.722 9.85 9.7 9.82 171,549 ### 83.0 83.0 ###
1997-Nov-21 Fri 9.4 9.75 ### 9.741 493,278 ### ### ### 0.7
1997-Nov-20 Thu ### 9.42 ### ### ### ### 0.0
1997-Nov-19 Wed 9.5 9.55 ### 9.4 26.3 26.3 ###
1997-Nov-18 Tue 9.44 9.5 ### 9.5 ### ### 0.7
1997-Nov-17 Mon 9.5 9.53 9.4 9.4 137,244 ### 21.4 21.4 ###
1997-Nov-14 Fri ### 9.8 ### 9.449 755,755 ### ### ### 0.7
1997-Nov-13 Thu ### ### ### ### 648,257 0 84.4 84.4 0.0
1997-Nov-12 Wed 9.48 9.72 9.45 9.72 143,848 1,378,783 92.4 92.4 0.7
1997-Nov-11 Tue 9.4 9.5 9.4 9.48 164,173 ### 78.9 78.9 0.7
1997-Nov-10 Mon 9.48 9.5 9.29 ### ### ### 0.0
1997-Nov-07 Fri ### ### 9.5 9.53 ### ### ###
1997-Nov-06 Thu ### 9.75 9.55 ### ### ### 0.0
1997-Nov-05 Wed ### 9.875 9.46 ### 126,656 1,224,446 14.7 14.7 0.0
1997-Nov-04 Tue 9.676 ### 9.676 ### 266,347 1,288,586 ### ### 0.0
1997-Nov-03 Mon 9.546 ### 9.5 ### 372,721 1,770,424 68.1 68.1 0.0
1997-Oct-31 Fri ### 9.58 ### 9.5 353,684 1,694,146 ### ### 0.7
1997-Oct-30 Thu 9.254 ### 9 ### 345,776 ### 31.8 31.8 0.0
1997-Oct-29 Wed ### 9.8 ### 9.2 65.9 65.9 0.7
1997-Oct-28 Tue 8.52 8.75 8.25 ### 1,008,878 ### ### ### 0.0
1997-Oct-27 Mon ### ### ### ### 397,483 0 35.5 35.5 0.0
1997-Oct-24 Fri ### 9.55 ### 9.4 78.1 78.1 ###
1997-Oct-23 Thu 9.74 9.85 9.2 9.4 25.4 25.4 ###
1997-Oct-22 Wed 9.7 ### 9.7 9.77 996,976 ### 75.6 75.6 0.7
1997-Oct-21 Tue 9.277 9.52 9.277 9.5 472,922 4,444,757 ### ### 0.7
1997-Oct-20 Mon 9.25 ### ### 9.2 ### ### 0.7
1997-Oct-17 Fri 9.4 9.4 ### ### 381,151 ### ### ### 0.0
1997-Oct-16 Thu 9.5 9.5 ### 9.5 77.3 77.3 0.7
1997-Oct-15 Wed 9.459 9.51 9.459 9.5 ### ### 0.7
1997-Oct-14 Tue 9.45 9.47 ### 9.41 33.4 33.4 0.7
1997-Oct-13 Mon 9.55 9.55 ### 9.4 458,859 2,191,051 21.9 21.9 ###
1997-Oct-10 Fri ### ### 9.53 ### 291,574 1,389,350 79.4 79.4 0.0
1997-Oct-09 Thu 9.55 9.7 9.45 9.7 992,645 9,504,575 87.3 87.3 0.7
1997-Oct-08 Wed ### ### 9.52 ### ### ### 0.0
1997-Oct-07 Tue 9.744 9.749 9.45 9.52 15.5 15.5 ###
1997-Oct-06 Mon 9.85 9.85 9.77 9.77 61,352 ### ### ### 0.7
1997-Oct-03 Fri ### ### ### 9.85 76.8 76.8 ###
1997-Oct-02 Thu 9.641 9.85 9.641 ### 84.2 84.2 0.0
1997-Oct-01 Wed ### ### ### ### 86.1 86.1 0.0
1997-Sep-30 Tue ### 9.45 9.25 ### 612,244 5,724,481 69.1 69.1 0.0
1997-Sep-29 Mon 9.2 ### 9.2 ### 208,879 960,843 82.5 82.5 0.0
1997-Sep-26 Fri 9.45 9.45 ### 9.45 ### ### 0.7
1997-Sep-25 Thu 9.453 ### 9.42 9.45 22.0 22.0 0.7
1997-Sep-24 Wed 9.44 9.5 9.4 9.454 484,324 ### 68.8 68.8 0.7
1997-Sep-23 Tue ### 9.56 9.45 9.45 441,457 4,196,048 31.3 31.3 0.7
1997-Sep-22 Mon 9.58 ### 9.43 9.44 429,187 ### ### ### 0.7
1997-Sep-19 Fri 9.746 9.75 9.56 9.59 557,375 5,381,455 ### ### 0.7
1997-Sep-18 Thu 9.7 9.79 9.7 9.7 72.4 72.4 0.7
1997-Sep-17 Wed ### 9.86 ### 9.75 1,414,579 6,973,874 ### ### ###
1997-Sep-16 Tue 9.2 9.5 9.2 9.41 ### ### 0.7
1997-Sep-15 Mon 9.078 ### 9.078 9.25 446,275 2,025,642 88.3 88.3 ###
1997-Sep-12 Fri ### ### 9 ### 36.6 36.6 0.0
1997-Sep-11 Thu ### ### ### 9 ### ### 0.6
1997-Sep-10 Wed 9.042 ### 9 ### 471,445 ### 71.4 71.4 0.0
1997-Sep-09 Tue ### 9.24 ### ### 17.1 17.1 0.0
1997-Sep-08 Mon 8.7 ### 8.7 ### ### ### 0.0
1997-Sep-05 Fri ### 8.77 8.54 8.7 80.8 80.8 ###
1997-Sep-04 Thu 8.58 ### 8.5 8.58 328,429 1,395,823 73.8 73.8 0.6
1997-Sep-03 Wed 8.522 ### 8.5 8.57 77.1 77.1 0.6
1997-Sep-02 Tue ### 8.53 8.43 8.45 275,172 2,333,458 ### ### ###
1997-Sep-01 Mon 8.53 8.54 8.46 8.5 ### ### 0.6
1997-Aug-29 Fri 8.722 8.722 8.45 8.57 ### ### 0.6
1997-Aug-28 Thu 8.52 8.78 8.51 8.75 817,042 7,063,328 ### ### 0.6
1997-Aug-27 Wed 8.485 8.5 8.44 8.5 75.2 75.2 0.6
1997-Aug-26 Tue ### 8.52 8.41 8.5 ### ### 0.6
1997-Aug-25 Mon ### 8.45 ### 8.42 91.6 91.6 ###
1997-Aug-22 Fri ### ### ### ### 475,385 0 ### ### 0.0
1997-Aug-21 Thu ### ### ### ### 502,672 0 ### ### 0.0
1997-Aug-20 Wed ### ### ### ### ### ### 0.0
1997-Aug-19 Tue 8.24 8.25 ### ### 290,644 ### ### ### 0.0
1997-Aug-18 Mon 7.971 ### ### ### 211,983 0 79.5 79.5 0.0
1997-Aug-15 Fri ### 8.22 ### 8.22 125,041 ### 75.1 75.1 0.6
1997-Aug-14 Thu 8.051 ### 8 ### 457,342 ### 75.5 75.5 0.0
1997-Aug-13 Wed 8.172 8.172 ### 8.042 ### ### 0.6
1997-Aug-12 Tue 8.25 8.27 ### 8.2 588,424 ### 29.9 29.9 0.6
1997-Aug-11 Mon ### ### ### 8.2 26.2 26.2 0.6
1997-Aug-08 Fri 8.375 8.45 ### ### 354,473 1,497,648 ### ### 0.0
1997-Aug-07 Thu ### ### 8.4 8.4 ### ### ###
1997-Aug-06 Wed ### 8.51 ### 8.48 448,277 ### ### ### 0.6
1997-Aug-05 Tue ### 8.4 ### ### 151,326 ### 78.8 78.8 0.0
1997-Aug-04 Mon ### ### ### ### 76.0 76.0 0.0
1997-Aug-01 Fri ### ### ### ### 183,976 0 22.6 22.6 0.0
1997-Jul-31 Thu ### 8.55 ### 8.4 19.0 19.0 ###
1997-Jul-30 Wed ### ### 8.5 ### ### ### 0.0
1997-Jul-29 Tue ### ### 8.5 8.55 1,324,544 ### ### ### ###
1997-Jul-28 Mon ### ### 8.4 8.56 ### ### ###
1997-Jul-25 Fri 8.144 8.45 ### 8.41 89.6 89.6 ###
1997-Jul-24 Thu ### 8.2 ### ### 85.9 85.9 0.0
1997-Jul-23 Wed ### ### 7.851 ### ### ### 0.0
1997-Jul-22 Tue ### 7.81 7.7 7.8 142,352 ### ### ### 0.6
1997-Jul-21 Mon 7.683 7.8 7.57 7.7 751,280 5,773,586 ### ### 0.6
1997-Jul-18 Fri 7.8 7.8 7.71 7.71 17.4 17.4 ###
1997-Jul-17 Thu 7.654 7.8 ### 7.75 ### ### ###
1997-Jul-16 Wed 7.7 7.72 7.58 ### 26.5 26.5 0.0
1997-Jul-15 Tue ### ### ### ### 43.7 43.7 0.0
1997-Jul-14 Mon 7.754 7.76 ### ### 491,522 ### 23.8 23.8 0.0
1997-Jul-11 Fri 7.8 7.8 7.74 7.75 730,222 5,673,824 23.6 23.6 ###
1997-Jul-10 Thu 7.75 7.8 7.72 7.77 ### ### 0.6
1997-Jul-09 Wed ### 7.81 7.77 7.79 277,471 ### ### ### ###
1997-Jul-08 Tue 7.79 7.8 7.73 7.78 54.1 54.1 0.6
1997-Jul-07 Mon 7.84 7.85 7.78 7.8 835,681 6,530,847 45.5 45.5 0.6
1997-Jul-04 Fri 7.882 7.882 7.78 7.78 30.4 30.4 0.6
1997-Jul-03 Thu 7.857 ### 7.83 7.85 806,952 ### 35.3 35.3 ###
1997-Jul-02 Wed ### ### 7.79 7.79 768,450 ### ### ### ###
1997-Jul-01 Tue ### 7.84 7.79 7.8 365,084 ### ### ### 0.6
1997-Jun-30 Mon 7.744 7.87 7.73 7.8 67.0 67.0 0.6
1997-Jun-27 Fri 7.82 7.85 7.7 7.75 466,786 ### 19.8 19.8 ###
1997-Jun-26 Thu 7.757 7.85 7.751 7.83 442,124 3,448,788 76.0 76.0 ###
1997-Jun-25 Wed ### ### 7.75 7.75 358,744 ### ### ### ###
1997-Jun-24 Tue ### ### 7.8 7.87 484,379 1,889,078 ### ### 0.6
1997-Jun-23 Mon 7.83 ### 7.81 7.83 75.7 75.7 ###
1997-Jun-20 Fri 7.8 7.85 7.8 7.83 434,579 3,400,580 70.2 70.2 ###
1997-Jun-19 Thu ### ### 7.75 7.8 19.5 19.5 0.6
1997-Jun-18 Wed ### ### 7.85 ### 165,856 650,984 ### ### 0.0
1997-Jun-17 Tue ### 8 ### ### 277,881 1,111,524 28.5 28.5 0.0
1997-Jun-16 Mon ### ### ### 8 290,043 0 70.2 70.2 ###
1997-Jun-13 Fri ### ### ### ### 313,170 0 ### ### 0.0
1997-Jun-12 Thu ### ### ### 8 31.8 31.8 ###
1997-Jun-11 Wed 7.953 8 7.953 ### 584,171 ### 81.0 81.0 0.0
1997-Jun-10 Tue 7.89 ### 7.89 ### 76.9 76.9 0.0
1997-Jun-06 Fri 7.85 ### 7.83 7.89 186,528 730,257 75.9 75.9 ###
1997-Jun-05 Thu 7.956 8 7.83 7.83 130,559 1,033,374 19.2 19.2 ###
1997-Jun-04 Wed 8 8 ### 8 312,786 1,251,144 ### ### ###
1997-Jun-03 Tue 7.951 ### ### 8 483,426 0 ### ### ###
1997-Jun-02 Mon 7.85 8 7.85 ### ### ### 0.0
1997-May-30 Fri 7.687 ### ### 7.83 246,459 0 ### ### ###
1997-May-29 Thu 7.848 7.85 ### 7.7 ### ### 0.6
1997-May-28 Wed 7.7 ### 7.7 7.8 303,553 1,168,679 ### ### 0.6
1997-May-27 Tue 7.658 7.7 ### ### 156,748 603,479 ### ### 0.0
1997-May-26 Mon 7.5 ### 7.43 ### ### ### 0.0
1997-May-23 Fri 7.455 7.49 7.4 7.43 908,656 6,764,943 ### ### ###
1997-May-22 Thu 7.378 7.4 ### 7.4 69.4 69.4 0.5
1997-May-21 Wed ### 7.4 ### ### 367,940 1,361,378 ### ### 0.0
1997-May-20 Tue ### 7.4 7.29 ### 26.4 26.4 0.0
1997-May-19 Mon ### ### ### ### 25.6 25.6 0.0
1997-May-16 Fri 7.386 7.4 ### 7.4 69.9 69.9 0.5
1997-May-15 Thu ### 7.45 ### ### 26.6 26.6 0.0
1997-May-14 Wed ### 7.4 ### 7.4 158,647 ### 74.9 74.9 0.5
1997-May-13 Tue ### 7.4 ### ### 71.8 71.8 0.0
1997-May-12 Mon 7.372 7.4 7.28 7.29 ### ### ###
1997-May-09 Fri 7.27 7.4 ### ### ### ### 0.0
1997-May-08 Thu 7.258 ### 7.25 ### 392,643 ### ### ### 0.0
1997-May-07 Wed 7.41 7.45 7.27 7.27 248,687 ### ### ### ###
1997-May-06 Tue 7.471 7.478 ### 7.4 573,784 2,145,378 ### ### 0.5
1997-May-05 Mon ### 7.48 ### 7.48 91.1 91.1 0.5
1997-May-02 Fri 7.28 ### 7.25 7.25 ### ### 0.5
1997-May-01 Thu 7.357 ### 7.25 ### 23.2 23.2 0.0
1997-Apr-30 Wed 7.454 7.454 ### ### 21.1 21.1 0.0
1997-Apr-29 Tue 7.375 ### ### ### 658,677 0 26.1 26.1 0.0
1997-Apr-28 Mon 7.425 7.425 ### ### 20.6 20.6 0.0
1997-Apr-24 Thu 7.56 ### 7.44 7.44 644,986 2,399,347 ### ### ###
1997-Apr-23 Wed ### 7.78 7.57 7.57 14.9 14.9 ###
1997-Apr-22 Tue ### ### 7.59 ### ### ### 0.0
1997-Apr-21 Mon ### ### 7.55 ### 526,428 ### ### ### 0.0
1997-Apr-18 Fri 7.387 ### 7.379 7.54 83.2 83.2 0.5
1997-Apr-17 Thu ### ### ### ### 242,645 0 ### ### 0.0
1997-Apr-16 Wed 7.253 ### 7.24 ### 527,652 ### 79.8 79.8 0.0
1997-Apr-15 Tue ### 7.2 ### 7.2 612,956 2,206,641 80.2 80.2 0.5
1997-Apr-14 Mon ### ### ### ### 76.3 76.3 0.0
1997-Apr-11 Fri 7.2 7.2 ### ### ### ### 0.0
1997-Apr-10 Thu ### 7.26 ### ### 258,243 937,422 24.3 24.3 0.0
1997-Apr-09 Wed 7.026 7.2 ### 7.2 ### ### 0.5
1997-Apr-08 Tue 6.956 ### ### ### ### ### 0.0
1997-Apr-07 Mon 6.947 ### ### ### 75.1 75.1 0.0
1997-Apr-04 Fri 6.959 6.959 ### ### ### ### 0.0
1997-Apr-03 Thu 6.943 ### ### ### 670,327 0 65.8 65.8 0.0
1997-Apr-02 Wed ### 7.071 ### ### 18.1 18.1 0.0
1997-Apr-01 Tue 7.152 7.154 ### ### 1,255,823 4,492,078 ### ### 0.0
1997-Mar-27 Thu ### ### 7.22 7.25 ### ### 0.5
1997-Mar-26 Wed 7.22 7.28 ### 7.24 68.6 68.6 0.5
1997-Mar-25 Tue 7.25 ### 7.2 7.2 ### ### 0.5
1997-Mar-24 Mon ### 7.26 ### 7.2 ### ### 0.5
1997-Mar-21 Fri 7.25 7.25 ### ### 17.7 17.7 0.0
1997-Mar-20 Thu 7.282 7.283 7.23 7.23 ### ### ###
1997-Mar-19 Wed ### ### 7.25 7.28 ### ### 0.5
1997-Mar-18 Tue 7.556 7.56 ### ### 238,678 ### 15.5 15.5 0.0
1997-Mar-17 Mon 7.5 ### 7.5 7.56 80.5 80.5 0.5
1997-Mar-14 Fri ### ### 7.4 7.53 228,080 ### ### ### 0.5
1997-Mar-13 Thu 7.7 7.73 ### 7.7 150,446 581,473 69.5 69.5 0.6
1997-Mar-12 Wed ### 7.75 ### ### 76.2 76.2 0.0
1997-Mar-11 Tue ### ### ### ### 76.9 76.9 0.0
1997-Mar-10 Mon 7.5 ### 7.5 7.57 180,056 ### ### ### ###
1997-Mar-07 Fri 7.47 7.5 7.4 7.4 24.0 24.0 0.5
1997-Mar-06 Thu 7.41 7.53 ### 7.45 257,944 971,159 70.4 70.4 0.5
1997-Mar-05 Wed ### ### ### ### 363,151 0 ### ### 0.0
1997-Mar-04 Tue ### 7.22 ### 7.22 76.7 76.7 0.5
1997-Mar-03 Mon ### ### ### ### 430,224 0 ### ### 0.0
1997-Feb-28 Fri 7.475 7.48 ### ### 362,924 ### 17.4 17.4 0.0
1997-Feb-27 Thu 7.573 7.58 7.46 7.47 215,971 ### ### ### ###
1997-Feb-26 Wed ### ### 7.57 7.58 29.4 29.4 ###
1997-Feb-25 Tue ### ### ### ### 70.9 70.9 0.0
1997-Feb-24 Mon ### ### 7.54 7.54 102,887 387,883 27.2 27.2 0.5
1997-Feb-21 Fri 7.55 7.55 7.5 7.55 693,871 5,221,379 64.1 64.1 ###
1997-Feb-20 Thu 7.51 ### 7.51 ### 78.7 78.7 0.0
1997-Feb-19 Wed 7.572 ### 7.48 7.5 27.5 27.5 0.5
1997-Feb-18 Tue 7.381 7.5 ### 7.5 247,274 927,277 ### ### 0.5
1997-Feb-17 Mon ### 7.4 ### ### 27.9 27.9 0.0
1997-Feb-14 Fri ### 7.42 ### ### 76.3 76.3 0.0
1997-Feb-13 Thu ### ### ### ### ### ### 0.0
1997-Feb-12 Wed ### 7.25 ### 7.24 343,228 ### 72.2 72.2 0.5
1997-Feb-11 Tue ### 7.23 ### ### 68.2 68.2 0.0
1997-Feb-10 Mon ### 7.25 ### ### ### ### 0.0
1997-Feb-07 Fri ### ### ### ### 493,384 0 ### ### 0.0
1997-Feb-06 Thu ### ### 7 ### 466,373 ### 71.1 71.1 0.0
1997-Feb-05 Wed ### ### ### 7 67.7 67.7 0.5
1997-Feb-04 Tue ### 7 6.89 6.89 224,759 1,560,951 ### ### 0.5
1997-Feb-03 Mon ### ### ### 7 275,177 0 72.4 72.4 0.5
1997-Jan-31 Fri ### 7 ### ### 122,888 ### 75.8 75.8 0.0
1997-Jan-30 Thu ### ### ### 6.89 244,687 0 80.4 80.4 0.5
1997-Jan-29 Wed 6.72 6.78 6.72 6.76 ### ### 0.5
1997-Jan-28 Tue 6.73 6.75 ### 6.7 35.5 35.5 0.5
1997-Jan-24 Fri ### 6.83 6.7 6.78 74.5 74.5 0.5
1997-Jan-23 Thu ### 6.85 6.74 6.75 ### ### 0.5
1997-Jan-22 Wed 6.85 ### 6.82 6.82 ### ### 0.5
1997-Jan-21 Tue ### ### 6.83 6.85 19.7 19.7 ###
1997-Jan-20 Mon ### ### ### ### 29.5 29.5 0.0
1997-Jan-17 Fri ### ### 6.85 ### 816,880 ### ### ### 0.0
1997-Jan-16 Thu ### ### 6.89 ### ### ### 0.0
1997-Jan-15 Wed 6.878 ### 6.85 ### 913,723 ### 69.2 69.2 0.0
1997-Jan-14 Tue 6.988 7 6.79 6.85 3,811,942 26,283,340 ### ### ###
1997-Jan-13 Mon ### ### ### ### ### ### 0.0
1997-Jan-10 Fri ### ### ### ### ### ### 0.0
1997-Jan-09 Thu 7.045 ### 7 ### 316,271 1,106,948 66.2 66.2 0.0
1997-Jan-08 Wed ### ### ### ### 19.6 19.6 0.0
1997-Jan-07 Tue ### 7.2 ### ### ### ### 0.0
1997-Jan-06 Mon ### ### ### ### ### ### 0.0
1997-Jan-03 Fri ### ### ### ### ### ### 0.0
1997-Jan-02 Thu ### 7.2 7 7.2 ### ### 0.5
1996-Dec-31 Tue ### ### ### ### 92,326 0 21.2 21.2 0.0
1996-Dec-30 Mon 7.143 7.26 ### ### ### ### 0.0
1996-Dec-27 Fri ### ### ### ### 50,071 0 71.9 71.9 0.0
1996-Dec-24 Tue ### ### ### ### 169,142 0 ### ### 0.0
1996-Dec-23 Mon 6.83 ### 6.82 ### 245,243 836,278 91.7 91.7 0.0
1996-Dec-20 Fri ### ### 6.81 6.82 ### ### 0.5
1996-Dec-19 Thu ### ### 6.85 6.87 ### ### ###
1996-Dec-18 Wed 6.855 ### 6.84 6.86 71.4 71.4 0.5
1996-Dec-17 Tue ### ### 6.8 6.8 ### ### 0.5
1996-Dec-16 Mon 6.727 7 6.727 7 188,486 1,293,673 93.5 93.5 0.5
1996-Dec-13 Fri 6.74 6.74 ### 6.7 1,019,352 ### 30.8 30.8 0.5
1996-Dec-12 Thu ### 6.8 6.73 6.75 ### ### 0.5
1996-Dec-11 Wed 6.945 7 6.8 6.8 15.8 15.8 0.5
1996-Dec-10 Tue 6.951 6.953 6.85 6.87 444,370 ### 17.8 17.8 ###
1996-Dec-09 Mon ### ### 6.85 6.85 316,859 1,085,242 10.8 10.8 ###
1996-Dec-06 Fri 7.082 7.082 6.7 6.73 ### ### ###
1996-Dec-05 Thu 6.855 ### 6.85 ### ### ### 0.0
1996-Dec-04 Wed 6.822 6.88 6.75 6.85 72.0 72.0 ###
1996-Dec-03 Tue 6.785 ### 6.75 6.86 ### ### 0.5
1996-Dec-02 Mon 6.843 6.85 6.78 6.79 23.4 23.4 0.5
1996-Nov-29 Fri 6.978 6.978 6.8 6.85 13.0 13.0 ###
1996-Nov-28 Thu 7 7 ### ### ### ### 0.0
1996-Nov-27 Wed ### ### 7 ### 29.5 29.5 0.0
1996-Nov-26 Tue ### 7.28 7 ### 33.5 33.5 0.0
1996-Nov-25 Mon 6.973 7 ### ### 29.1 29.1 0.0
1996-Nov-22 Fri 7.054 7.057 6.75 6.85 1,414,048 9,761,880 ### ### ###
1996-Nov-21 Thu 7.475 7.48 ### ### 121,622 ### 2.7 2.7 0.0
1996-Nov-20 Wed 7.44 7.47 7.41 7.46 365,524 ### 66.0 66.0 0.5
1996-Nov-19 Tue 7.52 7.52 7.4 7.44 334,459 ### 24.8 24.8 ###
1996-Nov-18 Mon ### 7.7 7.48 7.52 184,576 ### 16.1 16.1 0.5
1996-Nov-15 Fri 7.7 7.75 ### ### 793,884 ### ### ### 0.0
1996-Nov-14 Thu ### 7.8 7.5 7.73 90.0 90.0 0.6
1996-Nov-13 Wed 7.52 7.55 7.48 7.48 205,883 ### 23.9 23.9 0.5
1996-Nov-12 Tue 7.545 ### 7.49 7.5 ### ### 0.5
1996-Nov-11 Mon 7.257 7.4 7.22 7.4 ### ### 0.5
1996-Nov-07 Thu 6.985 ### ### ### ### ### 0.0
1996-Nov-06 Wed ### 7 ### ### 190,382 ### 20.7 20.7 0.0
1996-Nov-05 Tue 6.87 ### 6.87 ### 86.1 86.1 0.0
1996-Nov-04 Mon 6.921 ### 6.8 6.87 224,079 ### ### ### ###
1996-Nov-01 Fri ### ### 6.87 ### 71.5 71.5 0.0
1996-Oct-31 Thu ### ### ### ### 227,782 0 69.0 69.0 0.0
1996-Oct-30 Wed ### ### ### ### ### ### 0.0
1996-Oct-29 Tue ### ### 6.83 6.85 21.5 21.5 ###
1996-Oct-28 Mon ### ### ### ### 26.0 26.0 0.0
1996-Oct-25 Fri ### 7 6.85 ### ### ### 0.0
1996-Oct-24 Thu ### ### 6.725 ### 93.8 93.8 0.0
1996-Oct-23 Wed ### 6.74 ### 6.73 ### ### ###
1996-Oct-22 Tue ### 6.78 ### ### ### ### 0.0
1996-Oct-21 Mon ### 6.7 ### ### ### ### 0.0
1996-Oct-18 Fri 6.522 6.59 6.522 6.55 72.6 72.6 0.5
1996-Oct-17 Thu ### ### 6.49 6.5 ### ### 0.5
1996-Oct-16 Wed ### ### 6.55 6.59 ### ### ###
1996-Oct-15 Tue ### ### ### ### 74.3 74.3 0.0
1996-Oct-14 Mon ### ### 6.52 6.58 22.9 22.9 0.5
1996-Oct-11 Fri ### ### 6.55 6.56 21.5 21.5 0.5
1996-Oct-10 Thu ### ### 6.5 ### 78.1 78.1 0.0
1996-Oct-09 Wed 6.671 6.671 6.54 6.55 ### ### 0.5
1996-Oct-08 Tue 6.847 6.85 ### ### ### ### 0.0
1996-Oct-07 Mon ### ### 6.82 6.85 ### ### ###
1996-Oct-04 Fri 6.85 6.85 6.77 6.84 ### ### 0.5
1996-Oct-03 Thu ### ### ### ### 12.7 12.7 0.0
1996-Oct-02 Wed ### ### ### ### 88.2 88.2 0.0
1996-Oct-01 Tue 6.753 ### 6.75 ### ### ### 0.0
1996-Sep-30 Mon ### 6.8 ### 6.8 84.6 84.6 0.5
1996-Sep-27 Fri 6.77 6.85 6.74 6.84 ### ### 0.5
1996-Sep-26 Thu 6.743 ### 6.74 6.78 68.3 68.3 0.5
1996-Sep-25 Wed 6.475 6.73 6.45 6.71 ### ### ###
1996-Sep-24 Tue 6.48 6.52 6.47 6.5 ### ### 0.5
1996-Sep-23 Mon ### ### 6.45 6.45 22.9 22.9 ###
1996-Sep-20 Fri ### 6.53 6.42 6.5 29.1 29.1 0.5
1996-Sep-19 Thu 6.57 6.59 6.5 6.5 17.4 17.4 0.5
1996-Sep-18 Wed ### 6.58 ### 6.56 85.2 85.2 0.5
1996-Sep-17 Tue 6.55 6.55 6.5 6.51 ### ### ###
1996-Sep-16 Mon ### 6.51 6.47 6.5 75.4 75.4 0.5
1996-Sep-13 Fri 6.49 6.5 ### 6.43 19.7 19.7 ###
1996-Sep-12 Thu ### 6.54 6.46 6.5 ### ### 0.5
1996-Sep-11 Wed ### ### 6.45 6.5 ### ### 0.5
1996-Sep-10 Tue 6.273 6.43 6.257 6.43 ### ### ###
1996-Sep-09 Mon 6.151 6.2 ### 6.2 81.0 81.0 0.4
1996-Sep-06 Fri ### ### ### ### 76.4 76.4 0.0
1996-Sep-05 Thu ### ### ### ### 84.6 84.6 0.0
1996-Sep-04 Wed ### ### ### ### ### ### 0.0
1996-Sep-03 Tue ### ### ### 6 78.4 78.4 0.4
1996-Sep-02 Mon ### ### ### ### ### ### 0.0
1996-Aug-30 Fri 5.956 ### ### ### ### ### 0.0
1996-Aug-29 Thu 5.7 6 5.7 6 96.5 96.5 0.4
1996-Aug-28 Wed ### ### ### 5.58 ### ### 0.4
1996-Aug-27 Tue 5.44 5.5 5.43 5.47 ### ### ###
1996-Aug-26 Mon 5.44 5.45 5.42 5.44 74.4 74.4 0.4
1996-Aug-23 Fri 5.448 5.45 5.42 5.44 ### ### 0.4
1996-Aug-22 Thu 5.44 5.46 5.4 5.43 ### ### 0.4
1996-Aug-21 Wed 5.47 5.47 5.44 5.44 18.5 18.5 0.4
1996-Aug-20 Tue ### 5.5 5.46 5.47 ### ### ###
1996-Aug-19 Mon 5.49 5.52 5.49 5.5 65.9 65.9 0.4
1996-Aug-16 Fri 5.46 5.49 5.46 5.47 66.1 66.1 ###
1996-Aug-15 Thu 5.481 5.5 5.46 5.46 20.4 20.4 ###
1996-Aug-14 Wed 5.46 5.53 5.46 5.48 73.4 73.4 ###
1996-Aug-13 Tue 5.48 5.5 5.46 5.49 ### ### 0.4
1996-Aug-12 Mon 5.45 5.5 5.45 5.5 84.5 84.5 0.4
1996-Aug-09 Fri 5.5 5.53 5.45 5.45 19.4 19.4 ###
1996-Aug-08 Thu 5.52 5.54 5.5 5.5 ### ### 0.4
1996-Aug-07 Wed 5.53 5.53 5.51 5.51 25.0 25.0 ###
1996-Aug-06 Tue 5.56 5.56 5.53 5.53 ### ### ###
1996-Aug-05 Mon ### ### ### 5.58 80.2 80.2 0.4
1996-Aug-02 Fri 5.5 5.5 5.47 5.5 ### ### 0.4
1996-Aug-01 Thu 5.478 5.5 5.478 5.5 71.8 71.8 0.4
1996-Jul-31 Wed 5.45 5.5 5.44 5.47 ### ### ###
1996-Jul-30 Tue 5.4 5.41 ### 5.4 77.2 77.2 0.4
1996-Jul-29 Mon 5.447 5.45 ### 5.42 33.2 33.2 0.4
1996-Jul-26 Fri 5.4 5.45 5.4 5.45 78.3 78.3 ###
1996-Jul-25 Thu 5.448 5.45 5.4 5.4 ### ### 0.4
1996-Jul-24 Wed 5.46 5.48 5.43 5.45 36.1 36.1 ###
1996-Jul-23 Tue 5.46 5.5 5.46 5.48 81.2 81.2 ###
1996-Jul-22 Mon ### 5.5 ### 5.5 95.4 95.4 0.4
1996-Jul-19 Fri 5.27 5.4 5.27 ### ### ### 0.0
1996-Jul-18 Thu 5.227 ### ### 5.2 19.3 19.3 ###
1996-Jul-17 Wed ### 5.21 ### 5.2 32.1 32.1 ###
1996-Jul-16 Tue 5.182 5.2 ### 5.2 84.4 84.4 ###
1996-Jul-15 Mon ### 5.23 ### 5.22 90.1 90.1 0.4
1996-Jul-12 Fri ### ### ### 5.2 30.5 30.5 ###
1996-Jul-11 Thu 5.2 5.29 5.2 5.23 82.6 82.6 ###
1996-Jul-10 Wed ### 5.2 ### 5.2 ### ### ###
1996-Jul-09 Tue ### ### ### ### ### ### 0.0
1996-Jul-08 Mon ### ### ### ### ### ### 0.0
1996-Jul-05 Fri 5.26 5.26 5.2 5.24 23.1 23.1 0.4
1996-Jul-04 Thu 5.28 5.28 5.2 5.26 26.1 26.1 0.4
1996-Jul-03 Wed 5.27 ### 5.26 5.28 ### ### 0.4
1996-Jul-02 Tue 5.25 5.28 5.23 5.27 ### ### ###
1996-Jul-01 Mon ### ### ### 5.22 14.3 14.3 0.4

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-12 06:55:43 thru 2024-06-12 06:55:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000