End of day Prices (full format), 600 Days for (ALL) ARISTOCRAT LEISURE LIMITED
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
| 1997-Jul-15 Tue
| ###
| ###
| ###
| ###
| 276,821
| 0
| 19.6
| 19.6
| 0.0 |
| 1997-Jul-14 Mon
| ###
| ###
| 3
| 3.045
| 84,680
| 127,020
| 19.3
| 19.3
| 0.2 |
| 1997-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
| 1997-Jul-10 Thu
| ###
| ###
| 2.86
| ###
| 1,541,358
| 2,204,141
| 84.8
| 84.8
| 0.0 |
| 1997-Jul-09 Wed
| 2.88
| ###
| 2.85
| 2.85
|
|
| 12.2
| 12.2
| ### |
| 1997-Jul-08 Tue
| 2.89
| 2.89
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
| 1997-Jul-07 Mon
| 2.89
| ###
| 2.85
| ###
| 113,950
| 162,378
| ###
| ###
| 0.0 |
| 1997-Jul-04 Fri
| 2.86
| ###
| 2.82
| 2.85
|
|
| 40.3
| 40.3
| ### |
| 1997-Jul-03 Thu
| 2.71
| 2.85
| 2.71
| 2.81
|
|
| ###
| ###
| ### |
| 1997-Jul-02 Wed
| ###
| 2.71
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
| 1997-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
| 1997-Jun-30 Mon
| ###
| ###
| ###
| ###
| 95,650
| 0
| ###
| ###
| 0.0 |
| 1997-Jun-27 Fri
| ###
| ###
| ###
| ###
| 243,525
| 0
| ###
| ###
| 0.0 |
| 1997-Jun-26 Thu
| ###
| ###
| ###
| ###
| 84,873
| 0
| ###
| ###
| 0.0 |
| 1997-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Jun-24 Tue
| ###
| ###
| ###
| ###
| 315,527
| 0
| ###
| ###
| 0.0 |
| 1997-Jun-23 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
| 1997-Jun-20 Fri
| ###
| 2.74
| 2.7
| 2.7
|
|
| 19.5
| 19.5
| 0.2 |
| 1997-Jun-19 Thu
| ###
| 2.74
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
| 1997-Jun-18 Wed
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Jun-17 Tue
| 2.659
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
| 1997-Jun-16 Mon
| 2.71
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Jun-13 Fri
| 2.75
| 2.75
| 2.7
| 2.71
|
|
| 17.4
| 17.4
| ### |
| 1997-Jun-12 Thu
| ###
| 2.75
| ###
| 2.75
| 44,973
| ###
| 85.4
| 85.4
| ### |
| 1997-Jun-11 Wed
| 2.71
| 2.73
| 2.7
| 2.7
|
|
| 35.2
| 35.2
| 0.2 |
| 1997-Jun-10 Tue
| 2.72
| 2.75
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
| 1997-Jun-06 Fri
| 2.78
| 2.78
| 2.73
| 2.73
|
|
| 14.7
| 14.7
| ### |
| 1997-Jun-05 Thu
| 2.79
| 2.8
| 2.79
| 2.79
| 60,075
| ###
| 77.2
| 77.2
| ### |
| 1997-Jun-04 Wed
| 2.81
| 2.81
| 2.79
| 2.79
| 44,675
| 125,089
| 21.2
| 21.2
| ### |
| 1997-Jun-03 Tue
| 2.81
| 2.89
| 2.81
| 2.81
| 28,255
| 80,526
| 69.2
| 69.2
| ### |
| 1997-Jun-02 Mon
| ###
| ###
| 2.8
| 2.86
|
|
| 17.1
| 17.1
| 0.2 |
| 1997-May-30 Fri
| 2.78
| ###
| 2.77
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-May-29 Thu
| 2.75
| 2.77
| 2.74
| 2.77
|
|
| 71.5
| 71.5
| 0.2 |
| 1997-May-28 Wed
| 2.74
| 2.75
| 2.73
| 2.75
| 145,950
| ###
| 67.7
| 67.7
| ### |
| 1997-May-27 Tue
| 2.74
| 2.75
| 2.74
| 2.75
|
|
| 71.3
| 71.3
| ### |
| 1997-May-26 Mon
| 2.75
| 2.77
| 2.73
| 2.75
|
|
| 68.9
| 68.9
| ### |
| 1997-May-23 Fri
| 2.75
| 2.8
| 2.74
| 2.77
|
|
| ###
| ###
| 0.2 |
| 1997-May-22 Thu
| 2.72
| 2.75
| 2.72
| 2.75
|
|
| 78.8
| 78.8
| ### |
| 1997-May-21 Wed
| 2.8
| 2.8
| 2.72
| 2.72
| 18,457
| 50,941
| 7.6
| 7.6
| 0.2 |
| 1997-May-20 Tue
| 2.81
| 2.81
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
| 1997-May-19 Mon
| ###
| ###
| 2.8
| 2.8
|
|
| 18.1
| 18.1
| 0.2 |
| 1997-May-16 Fri
| 2.86
| ###
| 2.85
| 2.88
| 101,582
| 144,754
| 74.3
| 74.3
| 0.2 |
| 1997-May-15 Thu
| 2.75
| 2.84
| 2.75
| 2.84
|
|
| 92.8
| 92.8
| 0.2 |
| 1997-May-14 Wed
| 2.73
| 2.77
| 2.73
| 2.75
|
|
| 76.9
| 76.9
| ### |
| 1997-May-13 Tue
| 2.76
| 2.76
| 2.73
| 2.73
|
|
| 21.2
| 21.2
| ### |
| 1997-May-12 Mon
| 2.84
| 2.85
| 2.75
| 2.76
| 122,650
| 343,420
| ###
| ###
| 0.2 |
| 1997-May-09 Fri
| 2.85
| 2.85
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
| 1997-May-08 Thu
| 2.85
| 2.85
| 2.76
| 2.84
|
|
| ###
| ###
| 0.2 |
| 1997-May-07 Wed
| ###
| ###
| 2.85
| 2.85
| 7,673
| ###
| ###
| ###
| ### |
| 1997-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
| 1997-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-May-02 Fri
| 2.7
| ###
| 2.7
| 2.887
|
|
| ###
| ###
| ### |
| 1997-May-01 Thu
| ###
| 2.71
| ###
| 2.71
| 175,840
| ###
| 80.6
| 80.6
| ### |
| 1997-Apr-30 Wed
| 2.649
| 2.7
| 2.649
| ###
|
|
| 82.4
| 82.4
| 0.0 |
| 1997-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Apr-28 Mon
| 2.647
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
| 1997-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
| 1997-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
| 1997-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
| 1997-Apr-21 Mon
| ###
| ###
| 2.56
| ###
| 53,829
| ###
| ###
| ###
| 0.0 |
| 1997-Apr-18 Fri
| ###
| ###
| ###
| ###
| 66,540
| 0
| ###
| ###
| 0.0 |
| 1997-Apr-17 Thu
| 2.7
| 2.72
| ###
| ###
| 1,057,350
| ###
| ###
| ###
| 0.0 |
| 1997-Apr-16 Wed
| 2.7
| 2.72
| 2.7
| 2.7
|
|
| 73.8
| 73.8
| 0.2 |
| 1997-Apr-15 Tue
| ###
| 2.71
| ###
| 2.7
| 25,750
| ###
| ###
| ###
| 0.2 |
| 1997-Apr-14 Mon
| 2.55
| 2.55
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
| 1997-Apr-11 Fri
| ###
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
| 1997-Apr-10 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Apr-09 Wed
| 2.649
| 2.7
| ###
| ###
| 187,586
| 253,241
| 66.4
| 66.4
| 0.0 |
| 1997-Apr-08 Tue
| 2.575
| ###
| 2.56
| 2.58
| 243,050
| ###
| ###
| ###
| 0.2 |
| 1997-Apr-07 Mon
| ###
| ###
| 2.56
| 2.57
|
|
| 8.1
| 8.1
| ### |
| 1997-Apr-04 Fri
| ###
| ###
| ###
| ###
| 154,854
| 0
| 14.0
| 14.0
| 0.0 |
| 1997-Apr-03 Thu
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Apr-02 Wed
| ###
| 2.7
| ###
| 2.7
| 77,081
| 104,059
| 81.1
| 81.1
| 0.2 |
| 1997-Apr-01 Tue
| ###
| 2.7
| ###
| 2.7
| 18,842
| ###
| 90.6
| 90.6
| 0.2 |
| 1997-Mar-27 Thu
| 2.7
| 2.8
| ###
| 2.7
|
|
| 59.7
| 59.7
| 0.2 |
| 1997-Mar-26 Wed
| 2.7
| 2.85
| ###
| 2.85
|
|
| ###
| ###
| ### |
| 1997-Mar-25 Tue
| 2.75
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
| 1997-Mar-24 Mon
| 2.85
| 2.85
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
| 1997-Mar-21 Fri
| 2.76
| 2.84
| 2.76
| 2.81
|
|
| 85.2
| 85.2
| ### |
| 1997-Mar-20 Thu
| 2.745
| 2.75
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
| 1997-Mar-19 Wed
| 2.825
| 2.83
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
| 1997-Mar-18 Tue
| ###
| ###
| 2.83
| 2.83
|
|
| 18.0
| 18.0
| 0.2 |
| 1997-Mar-17 Mon
| 2.943
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Mar-13 Thu
| 3
| 3
| ###
| 3
| 263,950
| 395,925
| 69.5
| 69.5
| 0.2 |
| 1997-Mar-12 Wed
| ###
| ###
| 3
| 3
| 100,050
| 150,075
| ###
| ###
| 0.2 |
| 1997-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
| 1997-Mar-10 Mon
| 2.924
| ###
| ###
| ###
|
|
| 93.0
| 93.0
| 0.0 |
| 1997-Mar-07 Fri
| ###
| ###
| ###
| ###
| 13,240
| 0
| 70.8
| 70.8
| 0.0 |
| 1997-Mar-06 Thu
| ###
| ###
| ###
| ###
| 59,640
| 0
| 66.7
| 66.7
| 0.0 |
| 1997-Mar-05 Wed
| ###
| ###
| 2.88
| 2.89
|
|
| 16.4
| 16.4
| ### |
| 1997-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Mar-03 Mon
| 3
| ###
| ###
| ###
| 376,927
| 0
| 27.1
| 27.1
| 0.0 |
| 1997-Feb-28 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
| 1997-Feb-27 Thu
| ###
| ###
| 3
| ###
|
|
| 28.8
| 28.8
| 0.0 |
| 1997-Feb-26 Wed
| ###
| ###
| ###
| ###
| 477,675
| 0
| ###
| ###
| 0.0 |
| 1997-Feb-25 Tue
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Feb-24 Mon
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
| 1997-Feb-21 Fri
| 2.971
| 2.974
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
| 1997-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Feb-19 Wed
| 2.985
| 3
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
| 1997-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
| 1997-Feb-17 Mon
| ###
| ###
| ###
| ###
| 51,446
| 0
| ###
| ###
| 0.0 |
| 1997-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
| 1997-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Feb-11 Tue
| ###
| ###
| ###
| ###
| 41,970
| 0
| 14.5
| 14.5
| 0.0 |
| 1997-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
| 1997-Feb-07 Fri
| ###
| ###
| ###
| ###
| 1,247,070
| 0
| ###
| ###
| 0.0 |
| 1997-Feb-06 Thu
| ###
| ###
| ###
| ###
| 47,444
| 0
| 11.6
| 11.6
| 0.0 |
| 1997-Feb-05 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
| 1997-Feb-03 Mon
| 3.21
| 3.21
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
| 1997-Jan-31 Fri
| ###
| ###
| ###
| ###
| 345,981
| 0
| ###
| ###
| 0.0 |
| 1997-Jan-30 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Jan-29 Wed
| ###
| ###
| ###
| ###
| 80,343
| 0
| ###
| ###
| 0.0 |
| 1997-Jan-28 Tue
| 3.23
| 3.23
| ###
| ###
| 160,950
| ###
| ###
| ###
| 0.0 |
| 1997-Jan-24 Fri
| ###
| ###
| 3.23
| 3.24
| 271,721
| 438,829
| ###
| ###
| ### |
| 1997-Jan-23 Thu
| 3.45
| 3.45
| ###
| ###
| 45,340
| ###
| 7.4
| 7.4
| 0.0 |
| 1997-Jan-22 Wed
| 3.49
| 3.49
| 3.45
| 3.45
|
|
| 19.6
| 19.6
| ### |
| 1997-Jan-21 Tue
| 3.547
| 3.55
| 3.49
| 3.49
|
|
| 18.5
| 18.5
| ### |
| 1997-Jan-20 Mon
| 3.485
| 3.56
| 3.485
| 3.55
|
|
| ###
| ###
| ### |
| 1997-Jan-17 Fri
| ###
| 3.48
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
| 1997-Jan-16 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| 77.2
| 77.2
| 0.2 |
| 1997-Jan-15 Wed
| ###
| ###
| ###
| ###
| 119,028
| 0
| 82.8
| 82.8
| 0.0 |
| 1997-Jan-14 Tue
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
| 1997-Jan-13 Mon
| 3.25
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Jan-10 Fri
| 3.2
| 3.24
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
| 1997-Jan-09 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
| 1997-Jan-08 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1997-Jan-07 Tue
| 3.2
| 3.2
| ###
| 3.2
| 749,785
| 1,199,656
| 75.9
| 75.9
| 0.2 |
| 1997-Jan-06 Mon
| 3.25
| 3.25
| 3.2
| 3.2
| 71,025
| 229,055
| ###
| ###
| 0.2 |
| 1997-Jan-02 Thu
| 3.2
| 3.27
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
| 1996-Dec-31 Tue
| 3.2
| 3.27
| 3.2
| 3.27
|
|
| 86.4
| 86.4
| ### |
| 1996-Dec-30 Mon
| ###
| 3.21
| ###
| 3.21
|
|
| 85.4
| 85.4
| ### |
| 1996-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
| 1996-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
| 1996-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Dec-20 Fri
| 3.125
| 3.2
| 3.125
| ###
|
|
| 70.7
| 70.7
| 0.0 |
| 1996-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
| 1996-Dec-18 Wed
| ###
| ###
| ###
| ###
| 95,554
| 0
| ###
| ###
| 0.0 |
| 1996-Dec-17 Tue
| ###
| ###
| ###
| ###
| 162,146
| 0
| ###
| ###
| 0.0 |
| 1996-Dec-16 Mon
| ###
| ###
| ###
| ###
| 54,854
| 0
| 21.1
| 21.1
| 0.0 |
| 1996-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Dec-11 Wed
| ###
| 3.2
| ###
| ###
| 896,651
| 1,434,641
| 24.3
| 24.3
| 0.0 |
| 1996-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
| 1996-Dec-09 Mon
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Dec-06 Fri
| 3.345
| ###
| ###
| 3.24
|
|
| ###
| ###
| ### |
| 1996-Dec-05 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Dec-04 Wed
| ###
| ###
| 3.25
| 3.26
| 632,128
| ###
| 12.5
| 12.5
| 0.2 |
| 1996-Dec-03 Tue
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Dec-02 Mon
| ###
| 3.55
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
| 1996-Nov-29 Fri
| ###
| 3.5
| 3.28
| 3.48
| 3,104,821
| 10,525,343
| ###
| ###
| 0.2 |
| 1996-Nov-28 Thu
| 3.5
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Nov-27 Wed
| ###
| ###
| 3.75
| 3.75
|
|
| 11.9
| 11.9
| 0.3 |
| 1996-Nov-26 Tue
| ###
| ###
| 3.85
| 3.89
| 83,029
| ###
| ###
| ###
| 0.3 |
| 1996-Nov-25 Mon
| 3.942
| 3.942
| ###
| ###
| 48,788
| ###
| 20.5
| 20.5
| 0.0 |
| 1996-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
| 1996-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
| 1996-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
| 1996-Nov-18 Mon
| ###
| ###
| ###
| ###
| 649,350
| 0
| 79.5
| 79.5
| 0.0 |
| 1996-Nov-15 Fri
| ###
| 4
| ###
| ###
| 135,852
| ###
| ###
| ###
| 0.0 |
| 1996-Nov-14 Thu
| 3.85
| ###
| 3.85
| ###
| 748,220
| 1,440,323
| 77.0
| 77.0
| 0.0 |
| 1996-Nov-13 Wed
| 3.8
| 3.85
| 3.8
| 3.85
| 33,050
| ###
| 83.1
| 83.1
| 0.3 |
| 1996-Nov-12 Tue
| 3.81
| 3.82
| 3.76
| 3.8
|
|
| 29.6
| 29.6
| ### |
| 1996-Nov-11 Mon
| 3.83
| 3.83
| 3.82
| 3.83
| 75,920
| ###
| 76.8
| 76.8
| ### |
| 1996-Nov-07 Thu
| 3.72
| 3.81
| 3.72
| 3.81
|
|
| 93.0
| 93.0
| 0.3 |
| 1996-Nov-06 Wed
| ###
| 3.74
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
| 1996-Nov-05 Tue
| ###
| ###
| ###
| ###
| 233,450
| 0
| ###
| ###
| 0.0 |
| 1996-Nov-04 Mon
| ###
| ###
| 3.55
| ###
|
|
| 63.9
| 63.9
| 0.0 |
| 1996-Nov-01 Fri
| 3.75
| 3.75
| ###
| ###
| 438,250
| ###
| 5.8
| 5.8
| 0.0 |
| 1996-Oct-31 Thu
| 3.75
| 3.75
| 3.7
| 3.75
| 1,694,928
| ###
| 67.3
| 67.3
| 0.3 |
| 1996-Oct-30 Wed
| 3.75
| 3.75
| 3.73
| 3.75
| 793,054
| 2,966,021
| 66.8
| 66.8
| 0.3 |
| 1996-Oct-29 Tue
| 3.76
| 3.76
| 3.7
| 3.75
| 226,127
| 843,453
| ###
| ###
| 0.3 |
| 1996-Oct-28 Mon
| 3.79
| 3.79
| 3.76
| 3.76
|
|
| 21.4
| 21.4
| 0.3 |
| 1996-Oct-25 Fri
| 3.77
| 3.79
| 3.76
| 3.79
|
|
| ###
| ###
| ### |
| 1996-Oct-24 Thu
| 3.79
| 3.8
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
| 1996-Oct-23 Wed
| 3.79
| 3.8
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
| 1996-Oct-22 Tue
| 3.78
| 3.82
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
| 1996-Oct-21 Mon
| 3.77
| 3.78
| 3.75
| 3.78
|
|
| ###
| ###
| 0.3 |
| 1996-Oct-18 Fri
| 3.72
| 3.8
| 3.72
| 3.77
|
|
| ###
| ###
| ### |
| 1996-Oct-17 Thu
| ###
| ###
| 3.7
| 3.72
|
|
| 28.2
| 28.2
| 0.3 |
| 1996-Oct-16 Wed
| 3.75
| 3.75
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
| 1996-Oct-15 Tue
| 3.8
| 3.8
| 3.7
| 3.75
|
|
| 18.4
| 18.4
| 0.3 |
| 1996-Oct-14 Mon
| 3.85
| 3.85
| 3.78
| 3.8
|
|
| 15.6
| 15.6
| ### |
| 1996-Oct-11 Fri
| ###
| 3.85
| 3.8
| 3.82
|
|
| ###
| ###
| 0.3 |
| 1996-Oct-10 Thu
| 3.78
| 3.85
| 3.78
| 3.8
|
|
| 67.5
| 67.5
| ### |
| 1996-Oct-09 Wed
| 3.7
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
| 1996-Oct-08 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| 81.4
| 81.4
| 0.3 |
| 1996-Oct-07 Mon
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Oct-02 Wed
| ###
| 3.71
| ###
| 3.7
|
|
| 81.5
| 81.5
| 0.3 |
| 1996-Oct-01 Tue
| 3.52
| 3.7
| 3.52
| 3.7
|
|
| 97.3
| 97.3
| 0.3 |
| 1996-Sep-30 Mon
| 3.452
| 3.57
| 3.45
| 3.55
|
|
| 90.1
| 90.1
| ### |
| 1996-Sep-27 Fri
| 3.4
| 3.5
| 3.4
| 3.5
|
|
| 88.7
| 88.7
| 0.3 |
| 1996-Sep-26 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| 69.2
| 69.2
| 0.2 |
| 1996-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
| 1996-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
| 1996-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
| 1996-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Sep-18 Wed
| 3.27
| ###
| 3.27
| ###
|
|
| 92.5
| 92.5
| 0.0 |
| 1996-Sep-17 Tue
| 3.25
| 3.29
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
| 1996-Sep-16 Mon
| 3.253
| 3.29
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
| 1996-Sep-13 Fri
| 3.25
| 3.25
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
| 1996-Sep-12 Thu
| 3.23
| 3.24
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
| 1996-Sep-11 Wed
| 3.28
| 3.28
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
| 1996-Sep-10 Tue
| 3.28
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
| 1996-Sep-09 Mon
| 3.24
| 3.26
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
| 1996-Sep-06 Fri
| 3.21
| 3.24
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
| 1996-Sep-05 Thu
| ###
| 3.22
| ###
| 3.22
|
|
| 79.1
| 79.1
| 0.2 |
| 1996-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
| 1996-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Aug-30 Fri
| 3.187
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Aug-29 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 73.6
| 73.6
| 0.2 |
| 1996-Aug-28 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Aug-27 Tue
| 3.21
| 3.21
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
| 1996-Aug-26 Mon
| 3.21
| 3.22
| 3.21
| 3.21
|
|
| 74.4
| 74.4
| ### |
| 1996-Aug-23 Fri
| 3.22
| 3.23
| 3.21
| 3.22
|
|
| 70.1
| 70.1
| 0.2 |
| 1996-Aug-22 Thu
| 3.2
| 3.22
| 3.2
| 3.22
|
|
| 81.5
| 81.5
| 0.2 |
| 1996-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
| 1996-Aug-20 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Aug-19 Mon
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
| 1996-Aug-16 Fri
| ###
| 3.22
| ###
| 3.22
|
|
| 77.1
| 77.1
| 0.2 |
| 1996-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
| 1996-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
| 1996-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
| 1996-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Aug-06 Tue
| ###
| 3.21
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
| 1996-Aug-05 Mon
| 3.21
| 3.21
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
| 1996-Aug-02 Fri
| 3.2
| 3.21
| 3.2
| 3.21
|
|
| 67.9
| 67.9
| ### |
| 1996-Aug-01 Thu
| 3.2
| 3.22
| ###
| 3.2
|
|
| 68.6
| 68.6
| 0.2 |
| 1996-Jul-31 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
| 1996-Jul-30 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
| 1996-Jul-29 Mon
| 3.25
| 3.25
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
| 1996-Jul-26 Fri
| 3.2
| 3.25
| ###
| 3.25
|
|
| 84.4
| 84.4
| 0.2 |
| 1996-Jul-25 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
| 1996-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Jul-23 Tue
| 3.2
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Jul-22 Mon
| 3.26
| 3.27
| 3.2
| 3.21
|
|
| 14.5
| 14.5
| ### |
| 1996-Jul-19 Fri
| 3.286
| ###
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
| 1996-Jul-18 Thu
| 3.281
| 3.29
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
| 1996-Jul-17 Wed
| ###
| 3.29
| ###
| 3.28
|
|
| 91.8
| 91.8
| 0.2 |
| 1996-Jul-16 Tue
| 3.088
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Jul-15 Mon
| 3.255
| 3.255
| 3.2
| 3.21
|
|
| 22.9
| 22.9
| ### |
| 1996-Jul-12 Fri
| ###
| ###
| 3.26
| 3.28
|
|
| 26.8
| 26.8
| 0.2 |
| 1996-Jul-11 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Jul-10 Wed
| ###
| 3.47
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
| 1996-Jul-09 Tue
| 3.2
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
|