End of day Prices (full format), 1200 Days for (AMC) AMCOR PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.68 |
2000-Jul-10 Mon
| 5.81
| 5.84
| 5.8
| 5.81
|
|
| 67.6
| 67.6
| ### |
2000-Jul-07 Fri
| 5.77
| ###
| 5.75
| ###
| 1,179,522
| 3,391,125
| ###
| ###
| 0.0 |
2000-Jul-06 Thu
| 5.78
| 5.79
| 5.75
| 5.78
|
|
| ###
| ###
| 0.4 |
2000-Jul-05 Wed
| 5.743
| 5.78
| ###
| 5.77
| 1,157,588
| 3,345,429
| 57.5
| 57.5
| 0.4 |
2000-Jul-04 Tue
| 5.782
| 5.8
| ###
| 5.72
| 478,458
| 1,387,528
| 25.2
| 25.2
| 0.4 |
2000-Jul-03 Mon
| 5.85
| 5.88
| 5.76
| 5.79
| 1,493,376
| 8,691,448
| ###
| ###
| ### |
2000-Jun-30 Fri
| ###
| 5.841
| ###
| 5.841
|
|
| ###
| ###
| 0.4 |
2000-Jun-29 Thu
| 5.45
| ###
| 5.45
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2000-Jun-28 Wed
| 5.459
| 5.5
| 5.42
| 5.43
| 983,052
| ###
| 24.5
| 24.5
| 0.4 |
2000-Jun-27 Tue
| 5.43
| 5.48
| 5.41
| 5.443
| 795,977
| ###
| 63.4
| 63.4
| 0.4 |
2000-Jun-26 Mon
| ###
| 5.43
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2000-Jun-23 Fri
| 5.45
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| 5.45
| 5.5
| 5.45
| 5.48
| 772,287
| 4,228,271
| ###
| ###
| ### |
2000-Jun-21 Wed
| 5.45
| 5.5
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2000-Jun-20 Tue
| 5.44
| 5.55
| 5.42
| 5.45
|
|
| ###
| ###
| ### |
2000-Jun-19 Mon
| 5.358
| 5.43
| 5.358
| 5.41
| 513,725
| ###
| 77.2
| 77.2
| ### |
2000-Jun-16 Fri
| 5.27
| 5.45
| 5.27
| 5.373
| 1,675,428
| ###
| ###
| ###
| ### |
2000-Jun-15 Thu
| 5.28
| ###
| 5.23
| 5.275
|
|
| 38.9
| 38.9
| ### |
2000-Jun-14 Wed
| 5.22
| ###
| 5.21
| 5.28
|
|
| ###
| ###
| 0.4 |
2000-Jun-13 Tue
| 5.25
| 5.26
| 5.21
| 5.22
|
|
| ###
| ###
| 0.4 |
2000-Jun-12 Mon
| 5.29
| 5.29
| 5.29
| 5.29
| 0
|
|
|
| 0.4 |
2000-Jun-08 Thu
| 5.29
| ###
| 5.29
| ###
| 1,439,473
| ###
| ###
| ###
| 0.0 |
2000-Jun-07 Wed
| 5.25
| ###
| 5.23
| ###
| 1,055,522
| ###
| ###
| ###
| 0.0 |
2000-Jun-06 Tue
| 5.2
| 5.23
| ###
| 5.22
| 1,254,324
| 3,280,057
| ###
| ###
| 0.4 |
2000-Jun-05 Mon
| 5.23
| ###
| 5.22
| 5.22
| 1,201,477
| 3,135,854
| 39.5
| 39.5
| 0.4 |
2000-Jun-02 Fri
| 5.2
| 5.28
| 5.2
| ###
| 2,378,488
| 12,463,277
| 70.3
| 70.3
| 0.0 |
2000-Jun-01 Thu
| ###
| ###
| ###
| ###
| 718,857
| 0
| ###
| ###
| 0.0 |
2000-May-31 Wed
| ###
| ###
| ###
| ###
| 1,711,745
| 0
| 32.0
| 32.0
| 0.0 |
2000-May-30 Tue
| ###
| ###
| ###
| ###
| 1,087,026
| 0
| 25.6
| 25.6
| 0.0 |
2000-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-26 Fri
| 5.2
| 5.22
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2000-May-25 Thu
| ###
| ###
| 5.23
| 5.27
|
|
| 36.8
| 36.8
| ### |
2000-May-24 Wed
| 5.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-23 Tue
| 5.279
| ###
| 5.27
| 5.287
|
|
| ###
| ###
| 0.4 |
2000-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2000-May-17 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-16 Tue
| 5
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2000-May-15 Mon
| ###
| ###
| 5
| 5
| 1,008,643
| ###
| ###
| ###
| 0.4 |
2000-May-12 Fri
| 5
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2000-May-10 Wed
| ###
| ###
| ###
| ###
| 1,702,622
| 0
| 47.4
| 47.4
| 0.0 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
| 1,168,225
| 0
| ###
| ###
| 0.0 |
2000-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2000-May-05 Fri
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-04 Thu
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2000-May-03 Wed
| ###
| ###
| ###
| ###
| 1,298,872
| 0
| ###
| ###
| 0.0 |
2000-May-02 Tue
| 5.081
| ###
| ###
| ###
| 918,881
| 0
| ###
| ###
| 0.0 |
2000-May-01 Mon
| ###
| ###
| 5
| ###
| 1,556,055
| ###
| 49.0
| 49.0
| 0.0 |
2000-Apr-28 Fri
| ###
| ###
| ###
| ###
| 1,670,757
| 0
| 29.0
| 29.0
| 0.0 |
2000-Apr-27 Thu
| ###
| ###
| ###
| ###
| 1,162,887
| 0
| ###
| ###
| 0.0 |
2000-Apr-26 Wed
| ###
| 5.25
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| 5
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-17 Mon
| 4.859
| 5
| 4.79
| ###
| 1,264,082
| 6,187,681
| ###
| ###
| 0.0 |
2000-Apr-14 Fri
| 6.171
| ###
| ###
| 6.157
| 1,479,086
| 0
| ###
| ###
| ### |
2000-Apr-13 Thu
| 6.22
| 6.29
| 6.22
| 6.25
|
|
| 75.6
| 75.6
| ### |
2000-Apr-12 Wed
| 6.21
| 6.26
| 6.21
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2000-Apr-11 Tue
| 6.242
| 6.29
| 6.2
| 6.22
| 809,954
| ###
| ###
| ###
| 0.4 |
2000-Apr-07 Fri
| 6.278
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-06 Thu
| 6.2
| ###
| 6.2
| 6.27
|
|
| ###
| ###
| 0.4 |
2000-Apr-05 Wed
| 6.22
| 6.4
| 6.21
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2000-Apr-04 Tue
| ###
| 6.26
| ###
| 6.226
|
|
| 85.7
| 85.7
| 0.4 |
2000-Apr-03 Mon
| 5.745
| 6
| 5.745
| 6
|
|
| ###
| ###
| 0.4 |
2000-Mar-31 Fri
| ###
| 5.79
| ###
| ###
| 702,421
| ###
| 69.9
| 69.9
| 0.0 |
2000-Mar-30 Thu
| 5.76
| 5.8
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2000-Mar-29 Wed
| 5.75
| 5.8
| ###
| ###
| 508,327
| 1,474,148
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| 5.78
| 5.85
| 5.75
| 5.76
| 1,196,059
| 6,937,142
| 37.4
| 37.4
| ### |
2000-Mar-24 Fri
| 5.72
| 5.8
| 5.7
| 5.8
|
|
| ###
| ###
| 0.4 |
2000-Mar-23 Thu
| 5.744
| 5.77
| ###
| ###
| 1,364,681
| ###
| 32.2
| 32.2
| 0.0 |
2000-Mar-22 Wed
| ###
| 5.75
| ###
| 5.72
|
|
| 74.8
| 74.8
| 0.4 |
2000-Mar-21 Tue
| 5.72
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-20 Mon
| 5.8
| 5.8
| ###
| 5.7
| 726,551
| ###
| ###
| ###
| 0.4 |
2000-Mar-17 Fri
| ###
| ###
| 5.76
| 5.79
|
|
| 34.5
| 34.5
| ### |
2000-Mar-16 Thu
| ###
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| 5.543
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-14 Tue
| 5.59
| 5.59
| 5.48
| 5.55
| 1,107,157
| ###
| 37.0
| 37.0
| ### |
2000-Mar-13 Mon
| 5.5
| ###
| 5.5
| ###
| 604,946
| ###
| 80.3
| 80.3
| 0.0 |
2000-Mar-10 Fri
| ###
| 5.7
| 5.43
| 5.5
|
|
| ###
| ###
| 0.4 |
2000-Mar-09 Thu
| 5.74
| 5.74
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-08 Wed
| 6
| 6
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-06 Mon
| ###
| ###
| ###
| ###
| 795,453
| 0
| 31.7
| 31.7
| 0.0 |
2000-Mar-03 Fri
| ###
| ###
| 5.85
| 5.87
|
|
| ###
| ###
| ### |
2000-Mar-02 Thu
| 6
| ###
| ###
| ###
| 1,548,871
| 0
| 79.4
| 79.4
| 0.0 |
2000-Mar-01 Wed
| ###
| ###
| ###
| 5.983
|
|
| 27.1
| 27.1
| 0.4 |
2000-Feb-29 Tue
| 6
| ###
| ###
| 6
|
|
| 68.6
| 68.6
| 0.4 |
2000-Feb-28 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2000-Feb-25 Fri
| ###
| ###
| 5.87
| ###
| 5,114,078
| ###
| ###
| ###
| 0.0 |
2000-Feb-24 Thu
| 5.983
| ###
| ###
| ###
| 1,093,229
| 0
| 39.3
| 39.3
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| 5.86
| ###
| 1,749,275
| 5,125,375
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| 5.821
| 5.85
| 5.75
| 5.8
|
|
| 44.4
| 44.4
| 0.4 |
2000-Feb-21 Mon
| ###
| 5.86
| ###
| 5.73
| 2,288,351
| ###
| 76.4
| 76.4
| ### |
2000-Feb-18 Fri
| 6
| 6
| 5.4
| 5.679
|
|
| ###
| ###
| 0.4 |
2000-Feb-17 Thu
| 6.2
| 6.25
| ###
| ###
| 2,602,345
| 8,132,328
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| 6.047
| ###
| ###
| ###
| 1,707,455
| 0
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| ###
| ###
| ###
| ###
| 1,733,941
| 0
| ###
| ###
| 0.0 |
2000-Feb-14 Mon
| ###
| ###
| 5.89
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2000-Feb-11 Fri
| 6.021
| ###
| ###
| ###
| 1,601,875
| 0
| ###
| ###
| 0.0 |
2000-Feb-10 Thu
| 6.24
| 6.24
| ###
| ###
| 4,955,259
| ###
| ###
| ###
| 0.0 |
2000-Feb-09 Wed
| ###
| 6.4
| 6.23
| ###
| 1,724,072
| ###
| 30.5
| 30.5
| 0.0 |
2000-Feb-08 Tue
| ###
| ###
| 6.355
| 6.355
| 1,167,251
| 3,708,940
| 24.7
| 24.7
| ### |
2000-Feb-07 Mon
| 6.5
| ###
| 6.47
| 6.58
| 1,699,173
| 5,496,824
| 73.8
| 73.8
| 0.5 |
2000-Feb-04 Fri
| ###
| 6.55
| 6.41
| 6.49
| 2,960,928
| ###
| ###
| ###
| ### |
2000-Feb-03 Thu
| 6.5
| 6.55
| 6.42
| 6.55
|
|
| ###
| ###
| 0.5 |
2000-Feb-02 Wed
| ###
| ###
| 6.5
| 6.52
|
|
| 30.4
| 30.4
| 0.5 |
2000-Feb-01 Tue
| 6.572
| ###
| 6.5
| ###
| 1,021,321
| ###
| 73.4
| 73.4
| 0.0 |
2000-Jan-31 Mon
| 6.45
| ###
| 6.4
| 6.55
| 735,856
| ###
| 73.5
| 73.5
| 0.5 |
2000-Jan-28 Fri
| ###
| 6.52
| 6.41
| 6.482
| 3,252,280
| ###
| 34.8
| 34.8
| ### |
2000-Jan-27 Thu
| 6.73
| 6.73
| 6.45
| ###
| 2,945,676
| ###
| 13.4
| 13.4
| 0.0 |
2000-Jan-25 Tue
| ###
| 6.73
| ###
| 6.73
|
|
| 69.9
| 69.9
| ### |
2000-Jan-24 Mon
| 6.79
| 6.79
| 6.72
| 6.73
|
|
| ###
| ###
| ### |
2000-Jan-21 Fri
| 6.78
| 6.8
| 6.74
| 6.77
| 683,379
| 4,626,475
| 34.1
| 34.1
| ### |
2000-Jan-20 Thu
| 6.88
| 6.88
| 6.8
| 6.854
| 1,836,348
| 12,560,620
| 30.6
| 30.6
| ### |
2000-Jan-19 Wed
| 7
| 7
| 6.88
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2000-Jan-18 Tue
| 6.972
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-12 Wed
| ###
| ###
| ###
| ###
| 2,410,757
| 0
| 32.0
| 32.0
| 0.0 |
2000-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2000-Jan-10 Mon
| 7.158
| ###
| 7.158
| 7.25
| 861,354
| 3,082,785
| 76.0
| 76.0
| 0.5 |
2000-Jan-07 Fri
| 6.959
| ###
| ###
| ###
| 534,443
| 0
| 82.0
| 82.0
| 0.0 |
2000-Jan-06 Thu
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-05 Wed
| 7
| ###
| ###
| 7
|
|
| 77.7
| 77.7
| 0.5 |
2000-Jan-04 Tue
| 7.182
| 7.22
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
1999-Dec-31 Fri
| 7.25
| ###
| ###
| ###
| 102,258
| 0
| 15.5
| 15.5
| 0.0 |
1999-Dec-30 Thu
| 7.25
| ###
| ###
| ###
| 102,258
| 0
| 15.5
| 15.5
| 0.0 |
1999-Dec-29 Wed
| ###
| 7.22
| ###
| 7.22
| 83,686
| ###
| ###
| ###
| 0.5 |
1999-Dec-28 Tue
| ###
| ###
| ###
| ###
| 522,845
| 0
| 71.2
| 71.2
| 0.0 |
1999-Dec-27 Mon
| ###
| ###
| ###
| ###
| 522,845
| 0
| 71.2
| 71.2
| 0.0 |
1999-Dec-24 Fri
| ###
| ###
| ###
| ###
| 522,845
| 0
| 71.2
| 71.2
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
| 296,249
| 0
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| 7.226
| 7.25
| ###
| ###
| 530,879
| ###
| ###
| ###
| 0.0 |
1999-Dec-21 Tue
| ###
| 7.2
| ###
| 7.2
|
|
| 73.1
| 73.1
| 0.5 |
1999-Dec-20 Mon
| ###
| ###
| 7.25
| 7.26
| 481,385
| 1,745,020
| ###
| ###
| 0.5 |
1999-Dec-17 Fri
| 7.26
| ###
| 7.26
| 7.28
|
|
| 69.1
| 69.1
| 0.5 |
1999-Dec-16 Thu
| ###
| 7.29
| ###
| 7.26
|
|
| 78.0
| 78.0
| 0.5 |
1999-Dec-15 Wed
| 7.2
| ###
| ###
| ###
| 1,812,924
| 0
| ###
| ###
| 0.0 |
1999-Dec-14 Tue
| ###
| 7.21
| ###
| ###
| 2,112,343
| ###
| 83.2
| 83.2
| 0.0 |
1999-Dec-13 Mon
| 7.25
| 7.28
| ###
| ###
| 1,174,047
| ###
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| 7.424
| 7.424
| 7.2
| 7.23
|
|
| ###
| ###
| ### |
1999-Dec-09 Thu
| 7.325
| ###
| ###
| 7.25
|
|
| 26.4
| 26.4
| 0.5 |
1999-Dec-08 Wed
| ###
| ###
| 7.26
| ###
|
|
| 33.3
| 33.3
| 0.0 |
1999-Dec-07 Tue
| 7.42
| 7.42
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-06 Mon
| ###
| 7.48
| ###
| 7.45
| 1,908,846
| 7,139,084
| ###
| ###
| 0.5 |
1999-Dec-03 Fri
| 7.026
| ###
| 7.026
| ###
| 1,568,552
| 5,510,323
| ###
| ###
| 0.0 |
1999-Dec-02 Thu
| 6.87
| ###
| 6.87
| ###
|
|
| 83.9
| 83.9
| 0.0 |
1999-Dec-01 Wed
| 6.82
| ###
| 6.8
| 6.87
|
|
| ###
| ###
| ### |
1999-Nov-30 Tue
| ###
| 6.86
| ###
| 6.828
|
|
| 74.2
| 74.2
| 0.5 |
1999-Nov-29 Mon
| 6.8
| 6.85
| 6.77
| 6.85
| 1,142,927
| ###
| ###
| ###
| ### |
1999-Nov-26 Fri
| ###
| ###
| 6.8
| 6.858
| 4,949,642
| 16,828,782
| 29.6
| 29.6
| ### |
1999-Nov-25 Thu
| ###
| ###
| 6.8
| 6.82
|
|
| ###
| ###
| 0.5 |
1999-Nov-24 Wed
| 6.971
| 6.971
| 6.82
| 6.873
|
|
| ###
| ###
| ### |
1999-Nov-23 Tue
| 6.957
| ###
| 6.957
| 7
|
|
| 73.0
| 73.0
| 0.5 |
1999-Nov-22 Mon
| 7
| 7
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
1999-Nov-19 Fri
| 7
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1999-Nov-18 Thu
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-17 Wed
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-16 Tue
| 6.851
| 6.88
| 6.81
| 6.87
| 905,478
| ###
| ###
| ###
| ### |
1999-Nov-15 Mon
| ###
| ###
| 6.8
| 6.8
|
|
| 28.1
| 28.1
| 0.5 |
1999-Nov-12 Fri
| 6.754
| 6.85
| 6.754
| 6.84
|
|
| 71.8
| 71.8
| 0.5 |
1999-Nov-11 Thu
| 6.7
| 6.75
| ###
| 6.75
| 2,414,973
| ###
| 61.8
| 61.8
| 0.5 |
1999-Nov-10 Wed
| 6.71
| 6.72
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
1999-Nov-09 Tue
| ###
| 6.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-08 Mon
| 6.83
| 6.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-05 Fri
| 6.927
| ###
| 6.78
| 6.83
|
|
| ###
| ###
| 0.5 |
1999-Nov-04 Thu
| 6.842
| ###
| 6.842
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-03 Wed
| ###
| 6.88
| 6.8
| 6.8
| 716,777
| 4,902,754
| 34.0
| 34.0
| 0.5 |
1999-Nov-02 Tue
| ###
| ###
| 6.74
| 6.75
|
|
| ###
| ###
| 0.5 |
1999-Nov-01 Mon
| ###
| ###
| 6.75
| 6.8
|
|
| ###
| ###
| 0.5 |
1999-Oct-29 Fri
| 7
| ###
| 6.85
| 6.853
| 1,612,149
| ###
| 19.4
| 19.4
| ### |
1999-Oct-28 Thu
| 6.75
| ###
| 6.75
| 6.88
|
|
| ###
| ###
| ### |
1999-Oct-27 Wed
| 6.7
| 6.72
| ###
| 6.7
|
|
| 71.7
| 71.7
| 0.5 |
1999-Oct-26 Tue
| ###
| ###
| 6.7
| 6.76
| 1,275,670
| ###
| ###
| ###
| 0.5 |
1999-Oct-25 Mon
| 6.923
| ###
| 6.78
| 6.82
| 894,149
| ###
| 24.8
| 24.8
| 0.5 |
1999-Oct-22 Fri
| ###
| ###
| 6.76
| 6.85
|
|
| 15.2
| 15.2
| ### |
1999-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
1999-Oct-19 Tue
| 7
| ###
| ###
| ###
| 1,781,723
| 0
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-15 Fri
| 7.24
| 7.24
| ###
| ###
| 1,359,945
| ###
| ###
| ###
| 0.0 |
1999-Oct-14 Thu
| ###
| ###
| 7.2
| 7.27
|
|
| 25.8
| 25.8
| ### |
1999-Oct-13 Wed
| 7.42
| 7.42
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-12 Tue
| 7.4
| 7.5
| 7.4
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1999-Oct-11 Mon
| 7.5
| 7.59
| 7.43
| 7.45
|
|
| 26.7
| 26.7
| 0.5 |
1999-Oct-08 Fri
| 7.58
| 7.58
| 7.47
| 7.51
| 1,711,275
| 12,877,344
| ###
| ###
| ### |
1999-Oct-07 Thu
| ###
| ###
| 7.47
| 7.57
|
|
| 28.4
| 28.4
| ### |
1999-Oct-06 Wed
| ###
| ###
| 7.55
| 7.552
|
|
| ###
| ###
| ### |
1999-Oct-05 Tue
| 7.527
| 7.73
| 7.527
| ###
|
|
| 85.7
| 85.7
| 0.0 |
1999-Oct-04 Mon
| ###
| 7.48
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
1999-Oct-01 Fri
| ###
| 7.4
| ###
| ###
| 1,826,681
| ###
| 28.5
| 28.5
| 0.0 |
1999-Sep-30 Thu
| ###
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| ###
| ###
| 1,526,024
| 0
| 35.5
| 35.5
| 0.0 |
1999-Sep-28 Tue
| 7.27
| 7.4
| ###
| ###
| 3,018,653
| ###
| ###
| ###
| 0.0 |
1999-Sep-27 Mon
| 7.452
| 7.48
| 7.2
| 7.27
|
|
| ###
| ###
| ### |
1999-Sep-24 Fri
| ###
| ###
| 7.45
| 7.48
| 1,445,986
| ###
| ###
| ###
| 0.5 |
1999-Sep-23 Thu
| 7.72
| 7.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-22 Wed
| ###
| 7.725
| 7.52
| 7.725
|
|
| 84.3
| 84.3
| ### |
1999-Sep-21 Tue
| ###
| ###
| 7.53
| ###
| 1,127,778
| 4,246,084
| 31.6
| 31.6
| 0.0 |
1999-Sep-20 Mon
| 7.727
| 7.75
| ###
| ###
| 593,270
| 2,298,921
| ###
| ###
| 0.0 |
1999-Sep-17 Fri
| 7.556
| 7.72
| 7.556
| ###
| 1,543,243
| ###
| ###
| ###
| 0.0 |
1999-Sep-16 Thu
| 7.54
| ###
| 7.53
| 7.55
|
|
| 76.9
| 76.9
| ### |
1999-Sep-15 Wed
| 7.7
| 7.7
| 7.54
| 7.56
| 1,677,247
| 12,780,622
| 20.2
| 20.2
| 0.5 |
1999-Sep-14 Tue
| ###
| ###
| 7.77
| 7.8
|
|
| ###
| ###
| 0.6 |
1999-Sep-13 Mon
| ###
| ###
| 7.85
| ###
| 1,326,389
| 5,206,076
| ###
| ###
| 0.0 |
1999-Sep-10 Fri
| 7.8
| ###
| 7.7
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-09 Thu
| ###
| ###
| 7.84
| ###
| 1,319,174
| ###
| ###
| ###
| 0.0 |
1999-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-07 Tue
| 8
| ###
| ###
| ###
| 928,945
| 0
| ###
| ###
| 0.0 |
1999-Sep-06 Mon
| ###
| ###
| ###
| ###
| 712,024
| 0
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-02 Thu
| ###
| ###
| 8
| ###
| 677,970
| 2,711,880
| 72.0
| 72.0
| 0.0 |
1999-Sep-01 Wed
| ###
| 8.22
| ###
| 8.2
|
|
| 62.6
| 62.6
| 0.6 |
1999-Aug-31 Tue
| ###
| 8.23
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
1999-Aug-30 Mon
| 8.356
| 8.356
| 8.25
| 8.25
|
|
| ###
| ###
| ### |
1999-Aug-27 Fri
| 8.47
| 8.47
| 8.25
| ###
| 3,252,081
| ###
| 15.4
| 15.4
| 0.0 |
1999-Aug-26 Thu
| 8.475
| 8.5
| 8.43
| 8.5
| 989,573
| ###
| 72.2
| 72.2
| 0.6 |
1999-Aug-25 Wed
| ###
| 8.57
| 8.44
| 8.451
|
|
| ###
| ###
| ### |
1999-Aug-24 Tue
| ###
| 8.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-23 Mon
| ###
| 8.49
| ###
| 8.41
|
|
| ###
| ###
| ### |
1999-Aug-20 Fri
| 8.29
| ###
| 8.26
| ###
| 459,983
| 1,899,729
| ###
| ###
| 0.0 |
1999-Aug-19 Thu
| ###
| ###
| 8.22
| 8.29
|
|
| ###
| ###
| 0.6 |
1999-Aug-18 Wed
| 8.528
| 8.58
| ###
| 8.352
| 529,723
| ###
| 14.8
| 14.8
| ### |
1999-Aug-17 Tue
| 8.57
| 8.57
| 8.48
| 8.53
| 1,775,870
| ###
| ###
| ###
| ### |
1999-Aug-16 Mon
| 8.359
| ###
| 8.359
| 8.57
|
|
| 87.6
| 87.6
| 0.6 |
1999-Aug-13 Fri
| ###
| 8.42
| 8.22
| ###
|
|
| 74.6
| 74.6
| 0.0 |
1999-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Aug-11 Wed
| ###
| ###
| 8.2
| ###
| 1,381,675
| ###
| 31.2
| 31.2
| 0.0 |
1999-Aug-10 Tue
| ###
| ###
| ###
| ###
| 2,109,946
| 0
| 83.7
| 83.7
| 0.0 |
1999-Aug-09 Mon
| ###
| ###
| 8.25
| ###
| 1,795,587
| ###
| ###
| ###
| 0.0 |
1999-Aug-06 Fri
| ###
| 8.43
| ###
| 8.41
|
|
| ###
| ###
| ### |
1999-Aug-05 Thu
| ###
| ###
| 8
| 8.27
|
|
| 91.2
| 91.2
| ### |
1999-Aug-04 Wed
| 8.243
| 8.243
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-03 Tue
| 8.21
| 8.28
| ###
| 8.22
| 1,410,322
| ###
| ###
| ###
| 0.6 |
1999-Aug-02 Mon
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-30 Fri
| ###
| 8.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-29 Thu
| ###
| 8.45
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
1999-Jul-28 Wed
| ###
| 8.45
| ###
| 8.42
|
|
| ###
| ###
| ### |
1999-Jul-27 Tue
| ###
| ###
| ###
| ###
| 586,780
| 0
| ###
| ###
| 0.0 |
1999-Jul-26 Mon
| ###
| ###
| ###
| 8.25
| 2,118,856
| 0
| 25.5
| 25.5
| ### |
1999-Jul-23 Fri
| ###
| 8.43
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
1999-Jul-22 Thu
| ###
| 8.42
| 8.25
| 8.42
| 739,986
| 6,167,783
| ###
| ###
| ### |
1999-Jul-21 Wed
| ###
| 8.42
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
1999-Jul-20 Tue
| ###
| ###
| ###
| 8.48
| 1,340,172
| 0
| ###
| ###
| 0.6 |
1999-Jul-19 Mon
| 8.449
| 8.45
| 8.26
| ###
| 1,101,024
| 9,199,055
| ###
| ###
| 0.0 |
1999-Jul-16 Fri
| ###
| ###
| 8.22
| 8.25
| 1,453,479
| ###
| 27.5
| 27.5
| ### |
1999-Jul-15 Thu
| ###
| 8.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-14 Wed
| 8.326
| 8.52
| 8.326
| 8.46
|
|
| 82.0
| 82.0
| 0.6 |
1999-Jul-13 Tue
| ###
| 8.47
| ###
| 8.44
|
|
| ###
| ###
| 0.6 |
1999-Jul-12 Mon
| 8.4
| 8.45
| ###
| 8.41
|
|
| 67.3
| 67.3
| ### |
1999-Jul-09 Fri
| 8.45
| 8.49
| ###
| 8.41
|
|
| ###
| ###
| ### |
1999-Jul-08 Thu
| 8.5
| 8.53
| 8.45
| 8.484
|
|
| 30.3
| 30.3
| ### |
1999-Jul-07 Wed
| 8.5
| 8.55
| 8.44
| 8.45
|
|
| ###
| ###
| ### |
1999-Jul-06 Tue
| ###
| 8.54
| 8.45
| 8.5
|
|
| ###
| ###
| 0.6 |
1999-Jul-05 Mon
| 8.542
| ###
| 8.4
| 8.473
| 1,365,323
| 5,734,356
| ###
| ###
| 0.6 |
1999-Jul-02 Fri
| ###
| ###
| 8.51
| 8.555
|
|
| ###
| ###
| ### |
1999-Jul-01 Thu
| 8.42
| ###
| 8.42
| 8.442
| 872,627
| 3,673,759
| ###
| ###
| ### |
1999-Jun-30 Wed
| ###
| ###
| ###
| ###
| 1,400,975
| 0
| ###
| ###
| 0.0 |
1999-Jun-29 Tue
| ###
| ###
| 8.5
| 8.55
| 1,227,071
| 5,215,051
| ###
| ###
| ### |
1999-Jun-28 Mon
| 8.729
| 8.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-25 Fri
| 8.782
| 8.84
| ###
| ###
| 3,372,021
| ###
| ###
| ###
| 0.0 |
1999-Jun-24 Thu
| 8.75
| 8.829
| 8.75
| 8.829
|
|
| 78.1
| 78.1
| ### |
1999-Jun-23 Wed
| ###
| 8.88
| ###
| 8.75
| 2,156,587
| 9,575,246
| 74.9
| 74.9
| 0.6 |
1999-Jun-22 Tue
| ###
| 8.7
| 8.52
| 8.7
|
|
| 76.7
| 76.7
| ### |
1999-Jun-21 Mon
| 8.659
| 8.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-18 Fri
| 8.55
| ###
| 8.46
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-17 Thu
| 8.85
| ###
| 8.55
| 8.558
|
|
| ###
| ###
| ### |
1999-Jun-16 Wed
| 8.841
| 8.85
| 8.7
| 8.83
|
|
| 37.9
| 37.9
| ### |
1999-Jun-15 Tue
| ###
| 8.85
| ###
| ###
| 1,655,179
| ###
| ###
| ###
| 0.0 |
1999-Jun-11 Fri
| 8.45
| 8.7
| 8.42
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-10 Thu
| ###
| 8.52
| ###
| 8.45
|
|
| 85.5
| 85.5
| ### |
1999-Jun-09 Wed
| 8.28
| 8.4
| 8.2
| ###
| 2,053,121
| ###
| 71.3
| 71.3
| 0.0 |
1999-Jun-08 Tue
| ###
| ###
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-07 Mon
| 8.4
| ###
| 8.4
| 8.5
|
|
| 84.5
| 84.5
| 0.6 |
1999-Jun-04 Fri
| 8.4
| 8.5
| 8.4
| 8.46
| 1,075,957
| ###
| ###
| ###
| 0.6 |
1999-Jun-03 Thu
| ###
| 8.47
| ###
| 8.44
| 1,358,675
| 5,753,988
| 76.5
| 76.5
| 0.6 |
1999-Jun-02 Wed
| ###
| 8.4
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
1999-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
1999-May-31 Mon
| 8.2
| 8.25
| ###
| ###
| 782,949
| ###
| 23.2
| 23.2
| 0.0 |
1999-May-28 Fri
| 8
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
1999-May-27 Thu
| ###
| ###
| ###
| ###
| 1,354,050
| 0
| ###
| ###
| 0.0 |
1999-May-26 Wed
| ###
| 8.25
| ###
| 8.25
| 858,042
| 3,539,423
| ###
| ###
| ### |
1999-May-25 Tue
| ###
| 8.25
| ###
| 8.155
|
|
| 77.2
| 77.2
| 0.6 |
1999-May-24 Mon
| 8.379
| 8.4
| 8.2
| 8.28
| 1,272,581
| 10,562,422
| 24.3
| 24.3
| ### |
1999-May-21 Fri
| 8.455
| 8.455
| ###
| 8.45
| 962,776
| ###
| 31.4
| 31.4
| ### |
1999-May-20 Thu
| 8.55
| ###
| 8.45
| 8.5
|
|
| ###
| ###
| 0.6 |
1999-May-19 Wed
| 8.51
| 8.55
| 8.45
| 8.55
| 704,524
| 5,988,454
| ###
| ###
| ### |
1999-May-18 Tue
| ###
| ###
| ###
| ###
| 848,642
| 0
| 89.4
| 89.4
| 0.0 |
1999-May-17 Mon
| 8.2
| 8.42
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-14 Fri
| ###
| ###
| 8.474
| 8.474
| 991,321
| 4,200,227
| ###
| ###
| 0.6 |
1999-May-13 Thu
| ###
| ###
| ###
| 8.7
| 1,380,789
| 0
| 12.4
| 12.4
| ### |
1999-May-12 Wed
| ###
| ###
| 8.75
| ###
|
|
| 75.8
| 75.8
| 0.0 |
1999-May-11 Tue
| ###
| 8.82
| 8.5
| 8.8
| 1,802,855
| 15,612,724
| ###
| ###
| 0.6 |
1999-May-10 Mon
| ###
| ###
| ###
| 8.7
| 1,304,743
| 0
| ###
| ###
| ### |
1999-May-07 Fri
| 8.8
| ###
| 8.75
| 9
| 6,735,642
| ###
| 84.3
| 84.3
| 0.6 |
1999-May-06 Thu
| ###
| 8.85
| ###
| 8.83
|
|
| ###
| ###
| ### |
1999-May-05 Wed
| 8.4
| 8.7
| 8.4
| 8.653
|
|
| 89.9
| 89.9
| 0.6 |
1999-May-04 Tue
| ###
| 8.48
| 8.2
| 8.45
|
|
| ###
| ###
| ### |
1999-May-03 Mon
| 8.127
| 8.25
| ###
| 8.25
| 846,925
| ###
| ###
| ###
| ### |
1999-Apr-30 Fri
| 8
| 8.24
| 8
| ###
| 1,442,077
| ###
| 81.6
| 81.6
| 0.0 |
1999-Apr-29 Thu
| ###
| ###
| 7.85
| 7.987
| 4,073,426
| ###
| 76.1
| 76.1
| ### |
1999-Apr-28 Wed
| ###
| 8
| 7.88
| ###
| 1,456,880
| 11,567,627
| ###
| ###
| 0.0 |
1999-Apr-27 Tue
| ###
| 8
| 7.85
| ###
|
|
| 79.9
| 79.9
| 0.0 |
1999-Apr-26 Mon
| 7.882
| ###
| 7.88
| ###
| 155,272
| 611,771
| ###
| ###
| 0.0 |
1999-Apr-23 Fri
| ###
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-22 Thu
| ###
| ###
| ###
| 8
|
|
| 64.2
| 64.2
| ### |
1999-Apr-21 Wed
| 7.982
| 8
| ###
| 7.958
|
|
| 37.7
| 37.7
| 0.6 |
1999-Apr-20 Tue
| ###
| ###
| 8
| ###
|
|
| 31.8
| 31.8
| 0.0 |
1999-Apr-19 Mon
| 8.174
| ###
| ###
| 8.241
| 3,219,354
| 0
| ###
| ###
| 0.6 |
1999-Apr-16 Fri
| 7.7
| 8
| 7.7
| 8
|
|
| 85.8
| 85.8
| ### |
1999-Apr-15 Thu
| ###
| ###
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-14 Wed
| ###
| ###
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-13 Tue
| 7.558
| ###
| 7.558
| 7.621
| 582,183
| ###
| 75.3
| 75.3
| 0.5 |
1999-Apr-12 Mon
| ###
| ###
| 7.5
| 7.58
|
|
| ###
| ###
| ### |
1999-Apr-09 Fri
| ###
| 7.7
| 7.56
| ###
|
|
| 71.4
| 71.4
| 0.0 |
1999-Apr-08 Thu
| 7.7
| 7.7
| ###
| ###
| 633,176
| 2,437,727
| 22.6
| 22.6
| 0.0 |
1999-Apr-07 Wed
| 7.73
| 7.74
| ###
| 7.73
| 1,039,158
| 4,021,541
| ###
| ###
| 0.6 |
1999-Apr-06 Tue
| 7.8
| 7.86
| 7.72
| 7.75
|
|
| ###
| ###
| ### |
1999-Apr-01 Thu
| 7.851
| 7.851
| ###
| 7.72
|
|
| 13.6
| 13.6
| ### |
1999-Mar-31 Wed
| 7.86
| ###
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-29 Mon
| 8.258
| 8.28
| ###
| ###
| 614,545
| ###
| ###
| ###
| 0.0 |
1999-Mar-26 Fri
| ###
| ###
| ###
| 8.25
| 785,581
| 0
| 83.6
| 83.6
| ### |
1999-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-24 Wed
| ###
| ###
| ###
| 8
| 1,384,277
| 0
| ###
| ###
| ### |
1999-Mar-23 Tue
| ###
| ###
| ###
| ###
| 485,387
| 0
| 78.8
| 78.8
| 0.0 |
1999-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-19 Fri
| 8
| ###
| 8
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1999-Mar-18 Thu
| ###
| 8.24
| ###
| ###
| 708,089
| 2,917,326
| 81.1
| 81.1
| 0.0 |
1999-Mar-17 Wed
| ###
| 8.23
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
1999-Mar-16 Tue
| ###
| 8.24
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
1999-Mar-15 Mon
| ###
| ###
| ###
| ###
| 1,415,772
| 0
| 82.6
| 82.6
| 0.0 |
1999-Mar-12 Fri
| 7.979
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-11 Thu
| 7.85
| ###
| 7.77
| ###
| 2,744,678
| 10,663,074
| 82.0
| 82.0
| 0.0 |
1999-Mar-10 Wed
| 7.7
| 7.82
| 7.7
| 7.82
|
|
| 84.9
| 84.9
| 0.6 |
1999-Mar-09 Tue
| ###
| ###
| 7.75
| 7.75
| 1,329,322
| 5,151,122
| 26.2
| 26.2
| ### |
1999-Mar-08 Mon
| 7.75
| 7.85
| 7.75
| 7.85
| 932,157
| 7,270,824
| ###
| ###
| ### |
1999-Mar-05 Fri
| 7.82
| 7.82
| 7.7
| ###
| 4,501,579
| 34,932,253
| ###
| ###
| 0.0 |
1999-Mar-04 Thu
| 7.81
| 7.84
| 7.75
| 7.76
| 990,459
| 7,720,627
| 30.1
| 30.1
| 0.6 |
1999-Mar-03 Wed
| ###
| ###
| 7.86
| ###
| 1,675,878
| ###
| ###
| ###
| 0.0 |
1999-Mar-02 Tue
| ###
| ###
| 7.88
| 8
|
|
| ###
| ###
| ### |
1999-Mar-01 Mon
| ###
| ###
| ###
| ###
| 1,609,758
| 0
| ###
| ###
| 0.0 |
1999-Feb-26 Fri
| 8
| ###
| 8
| ###
| 7,556,121
| 30,224,484
| ###
| ###
| 0.0 |
1999-Feb-25 Thu
| 7.85
| ###
| 7.85
| ###
| 999,858
| 3,924,442
| ###
| ###
| 0.0 |
1999-Feb-24 Wed
| 7.78
| ###
| 7.78
| ###
| 1,437,727
| 5,592,758
| ###
| ###
| 0.0 |
1999-Feb-23 Tue
| ###
| 7.78
| 7.71
| 7.78
| 2,108,084
| ###
| ###
| ###
| 0.6 |
1999-Feb-22 Mon
| ###
| ###
| 7.55
| ###
|
|
| 75.1
| 75.1
| 0.0 |
1999-Feb-19 Fri
| 7.488
| ###
| 7.48
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-18 Thu
| 7.47
| 7.47
| 7.4
| 7.44
| 1,007,540
| 7,491,059
| ###
| ###
| ### |
1999-Feb-17 Wed
| 7.44
| 7.5
| 7.44
| 7.48
| 1,268,578
| 9,476,277
| 73.4
| 73.4
| 0.5 |
1999-Feb-16 Tue
| ###
| 7.48
| ###
| 7.48
| 588,729
| 2,201,846
| ###
| ###
| 0.5 |
1999-Feb-15 Mon
| 7.4
| 7.48
| 7.29
| ###
|
|
| 76.2
| 76.2
| 0.0 |
1999-Feb-12 Fri
| ###
| 7.52
| ###
| 7.51
|
|
| ###
| ###
| ### |
1999-Feb-11 Thu
| ###
| 7.4
| 7.2
| ###
|
|
| 28.5
| 28.5
| 0.0 |
1999-Feb-10 Wed
| ###
| ###
| 7.26
| ###
| 829,643
| ###
| 29.3
| 29.3
| 0.0 |
1999-Feb-09 Tue
| 7.45
| 7.5
| 7.41
| 7.5
|
|
| 77.7
| 77.7
| 0.5 |
1999-Feb-08 Mon
| 7.452
| 7.52
| 7.43
| 7.47
|
|
| 73.3
| 73.3
| ### |
1999-Feb-05 Fri
| 7.541
| ###
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
1999-Feb-04 Thu
| 7.555
| ###
| 7.555
| ###
|
|
| 73.9
| 73.9
| 0.0 |
1999-Feb-03 Wed
| 7.42
| 7.59
| 7.42
| 7.54
| 2,062,826
| ###
| ###
| ###
| 0.5 |
1999-Feb-02 Tue
| ###
| 7.53
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-01 Mon
| 7.47
| 7.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-29 Fri
| 7.5
| 7.51
| 7.42
| 7.472
|
|
| ###
| ###
| ### |
1999-Jan-28 Thu
| 7.46
| 7.55
| 7.45
| 7.48
| 2,777,845
| ###
| 73.9
| 73.9
| 0.5 |
1999-Jan-27 Wed
| 7.42
| 7.5
| 7.4
| ###
| 3,723,172
| ###
| 76.2
| 76.2
| 0.0 |
1999-Jan-25 Mon
| ###
| 7.45
| ###
| 7.385
| 1,902,876
| ###
| ###
| ###
| 0.5 |
1999-Jan-22 Fri
| 7.26
| ###
| 7.25
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1999-Jan-21 Thu
| ###
| 7.2
| ###
| 7.2
|
|
| 76.8
| 76.8
| 0.5 |
1999-Jan-20 Wed
| ###
| ###
| ###
| 7.176
|
|
| ###
| ###
| 0.5 |
1999-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-18 Mon
| 6.927
| ###
| 6.927
| ###
| 1,686,324
| 5,840,583
| ###
| ###
| 0.0 |
1999-Jan-15 Fri
| 6.848
| ###
| 6.82
| ###
| 834,687
| 2,846,282
| ###
| ###
| 0.0 |
1999-Jan-14 Thu
| 6.85
| ###
| 6.81
| ###
|
|
| 81.8
| 81.8
| 0.0 |
1999-Jan-13 Wed
| 6.8
| ###
| 6.77
| ###
|
|
| 86.6
| 86.6
| 0.0 |
1999-Jan-12 Tue
| 6.85
| ###
| 6.8
| 6.883
| 2,076,955
| 7,061,647
| 71.0
| 71.0
| ### |
1999-Jan-11 Mon
| 6.81
| 6.89
| 6.75
| 6.85
| 2,234,544
| ###
| 79.4
| 79.4
| ### |
1999-Jan-08 Fri
| ###
| ###
| 6.78
| 6.8
|
|
| ###
| ###
| 0.5 |
1999-Jan-07 Thu
| 6.85
| ###
| 6.85
| ###
| 3,293,976
| ###
| 80.7
| 80.7
| 0.0 |
1999-Jan-06 Wed
| 6.86
| 6.89
| 6.7
| 6.78
| 1,453,056
| ###
| 18.7
| 18.7
| 0.5 |
1999-Jan-05 Tue
| 6.85
| ###
| 6.85
| 6.86
| 2,121,442
| ###
| 75.7
| 75.7
| 0.5 |
1999-Jan-04 Mon
| ###
| 7
| 6.86
| ###
|
|
| 21.4
| 21.4
| 0.0 |
1998-Dec-31 Thu
| ###
| 7
| 6.85
| 6.973
| 790,841
| 5,476,573
| 63.7
| 63.7
| 0.5 |
1998-Dec-30 Wed
| ###
| 7
| 6.86
| ###
| 939,472
| 6,510,540
| ###
| ###
| 0.0 |
1998-Dec-29 Tue
| ###
| ###
| 6.85
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1998-Dec-24 Thu
| 6.855
| ###
| 6.83
| ###
| 757,624
| 2,587,285
| ###
| ###
| 0.0 |
1998-Dec-23 Wed
| ###
| ###
| ###
| ###
| 475,955
| 0
| 84.7
| 84.7
| 0.0 |
1998-Dec-22 Tue
| 6.72
| 6.74
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
1998-Dec-21 Mon
| 6.8
| 6.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-18 Fri
| 6.8
| 6.8
| 6.7
| 6.8
|
|
| ###
| ###
| 0.5 |
1998-Dec-17 Thu
| 6.51
| 6.85
| 6.5
| 6.82
|
|
| 94.1
| 94.1
| 0.5 |
1998-Dec-16 Wed
| ###
| ###
| 6.51
| 6.52
| 1,778,320
| ###
| ###
| ###
| 0.5 |
1998-Dec-15 Tue
| 6.45
| ###
| 6.42
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-14 Mon
| 6.55
| ###
| 6.4
| 6.5
| 1,809,781
| ###
| 39.5
| 39.5
| 0.5 |
1998-Dec-11 Fri
| ###
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-10 Thu
| 6.89
| ###
| 6.85
| 6.86
| 1,377,574
| ###
| ###
| ###
| 0.5 |
1998-Dec-09 Wed
| 6.79
| ###
| 6.77
| 6.89
|
|
| ###
| ###
| 0.5 |
1998-Dec-08 Tue
| 6.72
| 6.88
| 6.72
| 6.88
|
|
| ###
| ###
| ### |
1998-Dec-07 Mon
| 6.87
| 6.87
| 6.79
| 6.81
|
|
| ###
| ###
| ### |
1998-Dec-04 Fri
| 6.82
| ###
| 6.81
| 6.872
| 1,338,145
| 4,556,383
| ###
| ###
| ### |
1998-Dec-03 Thu
| ###
| ###
| 6.85
| 6.88
|
|
| 26.2
| 26.2
| ### |
1998-Dec-02 Wed
| ###
| 7
| ###
| ###
| 853,322
| 2,986,627
| 72.0
| 72.0
| 0.0 |
1998-Dec-01 Tue
| 6.85
| 7
| 6.85
| ###
|
|
| 89.6
| 89.6
| 0.0 |
1998-Nov-30 Mon
| ###
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-27 Fri
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
1998-Nov-26 Thu
| ###
| ###
| ###
| ###
| 2,910,543
| 0
| 82.3
| 82.3
| 0.0 |
1998-Nov-25 Wed
| 7
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-23 Mon
| 7.125
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
1998-Nov-19 Thu
| 6.88
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-18 Wed
| ###
| ###
| 6.87
| ###
|
|
| 12.5
| 12.5
| 0.0 |
1998-Nov-17 Tue
| 7.121
| 7.21
| 7
| ###
| 1,317,954
| ###
| 26.1
| 26.1
| 0.0 |
1998-Nov-16 Mon
| ###
| 7.25
| ###
| ###
| 2,001,129
| ###
| ###
| ###
| 0.0 |
1998-Nov-13 Fri
| 6.85
| ###
| 6.83
| ###
| 588,445
| ###
| ###
| ###
| 0.0 |
1998-Nov-12 Thu
| 6.87
| ###
| 6.82
| ###
| 1,413,846
| ###
| 74.3
| 74.3
| 0.0 |
1998-Nov-11 Wed
| 6.81
| ###
| 6.81
| 6.87
|
|
| ###
| ###
| ### |
1998-Nov-10 Tue
| 6.8
| 6.827
| 6.78
| 6.827
|
|
| 76.3
| 76.3
| 0.5 |
1998-Nov-09 Mon
| ###
| ###
| 6.78
| 6.85
| 4,485,545
| ###
| ###
| ###
| ### |
1998-Nov-06 Fri
| 6.8
| ###
| 6.8
| 6.88
|
|
| ###
| ###
| ### |
1998-Nov-05 Thu
| 6.72
| 6.83
| 6.72
| ###
| 1,270,625
| 8,608,484
| 83.6
| 83.6
| 0.0 |
1998-Nov-04 Wed
| 6.641
| 6.77
| ###
| 6.76
|
|
| 85.3
| 85.3
| 0.5 |
1998-Nov-03 Tue
| 6.77
| 6.8
| 6.75
| 6.77
|
|
| ###
| ###
| ### |
1998-Nov-02 Mon
| 6.7
| 6.8
| 6.7
| 6.76
|
|
| 77.2
| 77.2
| 0.5 |
1998-Oct-30 Fri
| 6.758
| 6.85
| ###
| ###
| 1,674,355
| ###
| 15.0
| 15.0
| 0.0 |
1998-Oct-29 Thu
| 6.55
| 6.74
| 6.54
| 6.72
| 3,364,544
| 22,340,572
| 87.9
| 87.9
| 0.5 |
1998-Oct-28 Wed
| 6.286
| 6.55
| 6.286
| 6.54
| 2,161,484
| ###
| 93.0
| 93.0
| 0.5 |
1998-Oct-27 Tue
| 6.21
| ###
| 6.21
| 6.28
| 2,883,226
| ###
| ###
| ###
| 0.4 |
1998-Oct-26 Mon
| ###
| ###
| ###
| 6.21
|
|
| 84.5
| 84.5
| ### |
1998-Oct-23 Fri
| ###
| ###
| ###
| ###
| 3,404,751
| 0
| ###
| ###
| 0.0 |
1998-Oct-22 Thu
| 5.83
| 6
| 5.83
| 6
| 1,399,776
| 8,279,675
| 87.8
| 87.8
| 0.4 |
1998-Oct-21 Wed
| 5.85
| 5.89
| 5.83
| 5.83
|
|
| ###
| ###
| ### |
1998-Oct-20 Tue
| ###
| ###
| 5.85
| 5.88
| 1,225,422
| 3,584,359
| 22.6
| 22.6
| 0.4 |
1998-Oct-19 Mon
| 5.929
| ###
| ###
| ###
| 1,024,982
| 0
| 80.8
| 80.8
| 0.0 |
1998-Oct-16 Fri
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-15 Thu
| ###
| ###
| 5.78
| 5.88
|
|
| 84.6
| 84.6
| 0.4 |
1998-Oct-14 Wed
| 5.88
| ###
| 5.8
| 5.81
| 1,296,784
| 3,760,673
| 26.3
| 26.3
| ### |
1998-Oct-13 Tue
| 5.85
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-12 Mon
| ###
| ###
| 5.75
| 5.85
| 1,819,725
| ###
| 21.5
| 21.5
| 0.4 |
1998-Oct-09 Fri
| ###
| 6
| ###
| ###
| 900,855
| ###
| 69.6
| 69.6
| 0.0 |
1998-Oct-08 Thu
| ###
| 6
| 5.88
| 6
|
|
| ###
| ###
| 0.4 |
1998-Oct-07 Wed
| 5.878
| 6
| 5.878
| 6
| 1,338,229
| 7,947,742
| 82.8
| 82.8
| 0.4 |
1998-Oct-06 Tue
| 5.72
| ###
| 5.7
| 5.85
| 1,191,079
| 3,394,575
| ###
| ###
| 0.4 |
1998-Oct-05 Mon
| 5.8
| 5.82
| 5.78
| 5.78
|
|
| ###
| ###
| 0.4 |
1998-Oct-02 Fri
| 5.785
| 5.85
| 5.75
| 5.81
|
|
| 69.4
| 69.4
| ### |
1998-Oct-01 Thu
| 5.771
| ###
| 5.75
| 5.87
|
|
| 84.3
| 84.3
| ### |
1998-Sep-30 Wed
| ###
| ###
| 5.85
| 5.877
|
|
| 24.9
| 24.9
| ### |
1998-Sep-29 Tue
| 5.83
| ###
| 5.72
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-28 Mon
| 5.79
| ###
| 5.76
| ###
| 1,726,243
| 4,971,579
| 79.0
| 79.0
| 0.0 |
1998-Sep-25 Fri
| 5.86
| 5.89
| 5.8
| 5.843
|
|
| ###
| ###
| 0.4 |
1998-Sep-24 Thu
| ###
| 6
| ###
| ###
| 1,504,272
| ###
| 26.0
| 26.0
| 0.0 |
1998-Sep-23 Wed
| 5.78
| ###
| 5.78
| 5.856
| 822,725
| 2,377,675
| 72.2
| 72.2
| 0.4 |
1998-Sep-22 Tue
| 5.75
| 5.8
| ###
| 5.76
| 989,350
| ###
| ###
| ###
| ### |
1998-Sep-21 Mon
| ###
| ###
| 5.72
| 5.74
|
|
| 7.1
| 7.1
| 0.4 |
1998-Sep-18 Fri
| 5.876
| ###
| 5.876
| ###
|
|
| 83.2
| 83.2
| 0.0 |
1998-Sep-17 Thu
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-16 Wed
| ###
| ###
| ###
| ###
| 2,222,085
| 0
| 11.8
| 11.8
| 0.0 |
1998-Sep-15 Tue
| ###
| ###
| ###
| ###
| 2,106,141
| 0
| ###
| ###
| 0.0 |
1998-Sep-14 Mon
| 5.8
| ###
| 5.78
| ###
| 1,480,275
| ###
| ###
| ###
| 0.0 |
1998-Sep-11 Fri
| 5.85
| 5.88
| 5.72
| 5.72
| 1,966,471
| ###
| 19.4
| 19.4
| 0.4 |
1998-Sep-10 Thu
| 5.89
| 6
| 5.88
| ###
| 897,376
| ###
| ###
| ###
| 0.0 |
1998-Sep-09 Wed
| 5.872
| 6
| 5.87
| 5.89
| 1,959,523
| ###
| 86.8
| 86.8
| ### |
1998-Sep-08 Tue
| 5.86
| 5.86
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
1998-Sep-07 Mon
| ###
| ###
| 5.82
| 5.82
|
|
| 10.6
| 10.6
| 0.4 |
1998-Sep-04 Fri
| 6
| ###
| 5.8
| 5.83
| 2,118,353
| 6,143,223
| ###
| ###
| ### |
1998-Sep-03 Thu
| ###
| ###
| ###
| ###
| 7,549,489
| 0
| 25.1
| 25.1
| 0.0 |
1998-Sep-02 Wed
| ###
| 6.29
| 6
| 6
| 749,383
| 4,604,958
| ###
| ###
| 0.4 |
1998-Sep-01 Tue
| ###
| ###
| 5.88
| ###
| 2,918,949
| ###
| ###
| ###
| 0.0 |
1998-Aug-31 Mon
| 6.57
| ###
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
1998-Aug-28 Fri
| ###
| 6.58
| ###
| 6.57
| 3,009,422
| ###
| ###
| ###
| ### |
1998-Aug-27 Thu
| ###
| 6.75
| ###
| 6.74
| 1,219,740
| 4,116,622
| 84.5
| 84.5
| ### |
1998-Aug-26 Wed
| ###
| 6.74
| ###
| 6.73
| 1,324,650
| 4,464,070
| ###
| ###
| ### |
1998-Aug-25 Tue
| ###
| 6.87
| 6.76
| 6.8
|
|
| 78.4
| 78.4
| 0.5 |
1998-Aug-24 Mon
| 6.82
| 6.86
| 6.74
| 6.855
|
|
| 82.2
| 82.2
| ### |
1998-Aug-21 Fri
| 6.8
| ###
| 6.75
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-20 Thu
| 6.85
| ###
| 6.8
| ###
| 1,271,446
| ###
| 75.1
| 75.1
| 0.0 |
1998-Aug-19 Wed
| 6.85
| ###
| 6.85
| ###
|
|
| 67.9
| 67.9
| 0.0 |
1998-Aug-18 Tue
| 6.7
| 6.75
| ###
| 6.75
| 1,698,554
| ###
| 77.6
| 77.6
| 0.5 |
1998-Aug-17 Mon
| 6.78
| 6.78
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-14 Fri
| ###
| 6.8
| ###
| 6.72
| 1,980,049
| ###
| 73.3
| 73.3
| 0.5 |
1998-Aug-13 Thu
| 6.78
| 6.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-12 Wed
| ###
| ###
| 6.55
| ###
|
|
| 84.7
| 84.7
| 0.0 |
1998-Aug-11 Tue
| 6.82
| 6.82
| ###
| ###
| 1,546,470
| ###
| ###
| ###
| 0.0 |
1998-Aug-10 Mon
| ###
| ###
| 6.8
| 6.85
| 621,240
| ###
| ###
| ###
| ### |
1998-Aug-07 Fri
| ###
| ###
| 6.8
| 7
| 712,978
| 2,424,125
| 16.5
| 16.5
| 0.5 |
1998-Aug-06 Thu
| ###
| 7.22
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
1998-Aug-05 Wed
| 6.75
| ###
| 6.75
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-04 Tue
| 6.83
| ###
| 6.78
| 6.88
|
|
| ###
| ###
| ### |
1998-Aug-03 Mon
| 6.88
| 6.88
| 6.8
| 6.85
| 932,874
| 6,380,858
| 35.8
| 35.8
| ### |
1998-Jul-31 Fri
| ###
| ###
| ###
| 6.953
| 1,085,373
| 0
| 73.3
| 73.3
| ### |
1998-Jul-30 Thu
| 6.8
| ###
| 6.8
| 6.88
|
|
| 85.1
| 85.1
| ### |
1998-Jul-29 Wed
| 6.83
| 6.88
| 6.71
| 6.8
|
|
| ###
| ###
| 0.5 |
1998-Jul-28 Tue
| ###
| ###
| 6.84
| 6.86
|
|
| ###
| ###
| 0.5 |
1998-Jul-27 Mon
| 7.24
| ###
| ###
| ###
| 1,287,855
| 0
| 10.6
| 10.6
| 0.0 |
1998-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-23 Thu
| ###
| ###
| 7.28
| ###
| 706,641
| 2,572,173
| 76.0
| 76.0
| 0.0 |
1998-Jul-22 Wed
| 7.354
| ###
| ###
| ###
| 680,479
| 0
| 26.5
| 26.5
| 0.0 |
1998-Jul-21 Tue
| ###
| 7.52
| ###
| 7.4
| 2,615,380
| 9,833,828
| 18.3
| 18.3
| 0.5 |
1998-Jul-20 Mon
| 7.55
| 7.57
| 7.45
| 7.46
|
|
| 21.6
| 21.6
| 0.5 |
1998-Jul-17 Fri
| ###
| ###
| 7.51
| 7.58
|
|
| 80.5
| 80.5
| ### |
1998-Jul-16 Thu
| 7.45
| ###
| 7.43
| 7.48
| 840,079
| ###
| 67.1
| 67.1
| 0.5 |
1998-Jul-15 Wed
| 7.51
| 7.57
| 7.5
| 7.5
| 1,755,557
| 13,228,121
| ###
| ###
| 0.5 |
1998-Jul-14 Tue
| 7.358
| 7.49
| 7.358
| 7.48
|
|
| 83.0
| 83.0
| 0.5 |
1998-Jul-13 Mon
| 7.446
| 7.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-10 Fri
| 7.382
| 7.49
| 7.26
| 7.49
| 1,994,921
| 14,712,542
| 89.5
| 89.5
| ### |
1998-Jul-09 Thu
| ###
| 7.4
| ###
| 7.4
|
|
| 84.4
| 84.4
| 0.5 |
1998-Jul-08 Wed
| 7.2
| 7.25
| ###
| 7.25
|
|
| 78.9
| 78.9
| 0.5 |
1998-Jul-07 Tue
| ###
| 7.26
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
1998-Jul-06 Mon
| ###
| 7.22
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
1998-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-02 Thu
| ###
| 7.45
| ###
| 7.442
| 1,633,526
| 6,084,884
| 74.3
| 74.3
| ### |
1998-Jul-01 Wed
| 7
| ###
| 7
| ###
| 1,730,981
| ###
| 86.2
| 86.2
| 0.0 |
1998-Jun-30 Tue
| 7.028
| ###
| ###
| ###
| 2,071,955
| 0
| 66.5
| 66.5
| 0.0 |
1998-Jun-29 Mon
| ###
| 7
| ###
| 7
|
|
| 87.9
| 87.9
| 0.5 |
1998-Jun-26 Fri
| ###
| ###
| 6.73
| 6.85
| 6,258,551
| 21,060,024
| 74.7
| 74.7
| ### |
1998-Jun-25 Thu
| 6.75
| 6.85
| 6.75
| 6.82
|
|
| ###
| ###
| 0.5 |
1998-Jun-24 Wed
| ###
| 6.8
| 6.75
| 6.79
| 1,785,078
| ###
| ###
| ###
| 0.5 |
1998-Jun-23 Tue
| ###
| 6.75
| ###
| 6.73
|
|
| 84.7
| 84.7
| ### |
1998-Jun-22 Mon
| ###
| 6.56
| ###
| 6.56
| 1,130,973
| ###
| ###
| ###
| 0.5 |
1998-Jun-19 Fri
| 6.356
| 6.43
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1998-Jun-18 Thu
| 6.5
| 6.5
| ###
| ###
| 3,734,554
| ###
| ###
| ###
| 0.0 |
1998-Jun-17 Wed
| 6.5
| 6.5
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
1998-Jun-16 Tue
| 6.5
| 6.58
| ###
| 6.43
|
|
| 28.8
| 28.8
| ### |
1998-Jun-15 Mon
| 6.73
| 6.75
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-12 Fri
| 6.528
| 6.72
| 6.52
| 6.72
| 765,083
| 5,064,849
| 82.5
| 82.5
| 0.5 |
1998-Jun-11 Thu
| 6.75
| 6.82
| ###
| 6.7
|
|
| 34.2
| 34.2
| 0.5 |
1998-Jun-10 Wed
| ###
| 6.8
| ###
| 6.77
| 1,789,870
| 6,085,558
| 90.2
| 90.2
| ### |
1998-Jun-09 Tue
| 6.84
| 6.85
| ###
| 6.75
|
|
| 31.6
| 31.6
| 0.5 |
1998-Jun-05 Fri
| 6.959
| ###
| 6.81
| ###
|
|
| 27.2
| 27.2
| 0.0 |
1998-Jun-04 Thu
| 6.987
| 7
| ###
| ###
| 2,691,546
| ###
| 28.5
| 28.5
| 0.0 |
1998-Jun-03 Wed
| 7.174
| 7.2
| ###
| 6.984
| 3,867,984
| 13,924,742
| ###
| ###
| 0.5 |
1998-Jun-02 Tue
| ###
| 7.289
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
1998-Jun-01 Mon
| ###
| ###
| 7.21
| 7.29
| 2,235,183
| ###
| ###
| ###
| ### |
1998-May-29 Fri
| ###
| 7.5
| 7.4
| 7.4
|
|
| 16.2
| 16.2
| 0.5 |
1998-May-28 Thu
| ###
| 7.55
| ###
| ###
| 1,038,447
| ###
| 76.4
| 76.4
| 0.0 |
1998-May-27 Wed
| ###
| 7.51
| ###
| 7.44
| 3,066,582
| ###
| 36.3
| 36.3
| ### |
1998-May-26 Tue
| 7.5
| 7.56
| 7.5
| 7.54
|
|
| 78.8
| 78.8
| 0.5 |
1998-May-25 Mon
| 7.449
| 7.58
| 7.442
| 7.55
| 1,612,242
| 12,109,549
| 86.9
| 86.9
| ### |
1998-May-22 Fri
| ###
| ###
| ###
| 7.522
|
|
| ###
| ###
| 0.5 |
1998-May-21 Thu
| ###
| 7.57
| ###
| 7.57
| 6,252,242
| ###
| ###
| ###
| ### |
1998-May-20 Wed
| ###
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
1998-May-18 Mon
| ###
| ###
| ###
| 7
| 1,165,340
| 0
| ###
| ###
| 0.5 |
1998-May-15 Fri
| ###
| ###
| ###
| ###
| 2,060,426
| 0
| ###
| ###
| 0.0 |
1998-May-14 Thu
| 6.878
| ###
| 6.87
| 6.987
| 718,380
| ###
| 85.9
| 85.9
| ### |
1998-May-13 Wed
| 7.122
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-12 Tue
| ###
| 7.22
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
1998-May-11 Mon
| 7.225
| ###
| ###
| ###
| 1,550,789
| 0
| ###
| ###
| 0.0 |
1998-May-08 Fri
| ###
| 7.2
| ###
| 7.2
|
|
| 90.5
| 90.5
| 0.5 |
1998-May-07 Thu
| 6.957
| ###
| ###
| 7
|
|
| 76.2
| 76.2
| 0.5 |
1998-May-06 Wed
| 6.959
| ###
| ###
| ###
| 802,623
| 0
| ###
| ###
| 0.0 |
1998-May-05 Tue
| 7
| 7
| ###
| ###
| 671,124
| ###
| ###
| ###
| 0.0 |
1998-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
1998-May-01 Fri
| 7.052
| ###
| ###
| ###
| 944,158
| 0
| ###
| ###
| 0.0 |
1998-Apr-30 Thu
| ###
| ###
| ###
| 6.958
|
|
| ###
| ###
| ### |
1998-Apr-29 Wed
| ###
| ###
| 6.78
| 6.88
| 1,011,984
| 3,430,625
| 81.9
| 81.9
| ### |
1998-Apr-28 Tue
| ###
| 6.981
| 6.83
| ###
| 1,154,644
| ###
| 25.1
| 25.1
| 0.0 |
1998-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-24 Fri
| ###
| ###
| ###
| ###
| 788,678
| 0
| 16.9
| 16.9
| 0.0 |
1998-Apr-23 Thu
| ###
| ###
| ###
| ###
| 961,021
| 0
| ###
| ###
| 0.0 |
1998-Apr-22 Wed
| ###
| 7.22
| ###
| 7.181
| 1,964,052
| 7,090,227
| ###
| ###
| 0.5 |
1998-Apr-21 Tue
| ###
| 7.2
| ###
| ###
| 603,855
| 2,173,878
| 76.7
| 76.7
| 0.0 |
1998-Apr-20 Mon
| ###
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-17 Fri
| 6.985
| ###
| 6.944
| ###
| 1,412,125
| ###
| 89.5
| 89.5
| 0.0 |
1998-Apr-16 Thu
| 6.957
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1998-Apr-15 Wed
| 6.989
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
1998-Apr-14 Tue
| ###
| 7
| ###
| ###
| 1,124,247
| ###
| 86.3
| 86.3
| 0.0 |
1998-Apr-09 Thu
| 6.822
| 6.822
| 6.7
| 6.777
| 761,052
| 5,145,472
| 22.1
| 22.1
| 0.5 |
1998-Apr-08 Wed
| ###
| ###
| ###
| 6.89
|
|
| ###
| ###
| 0.5 |
1998-Apr-07 Tue
| ###
| 6.72
| ###
| 6.7
| 1,172,170
| ###
| 83.7
| 83.7
| 0.5 |
1998-Apr-06 Mon
| 6.755
| 6.79
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
1998-Apr-03 Fri
| 6.758
| 6.78
| ###
| 6.74
| 856,625
| 2,903,958
| ###
| ###
| ### |
1998-Apr-02 Thu
| ###
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-31 Tue
| 6.545
| ###
| 6.5
| 6.5
| 1,066,678
| ###
| 23.5
| 23.5
| 0.5 |
1998-Mar-30 Mon
| 6.647
| 6.659
| 6.48
| 6.55
|
|
| ###
| ###
| 0.5 |
1998-Mar-27 Fri
| ###
| 6.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| 6.787
| 6.82
| 6.78
| 6.8
|
|
| ###
| ###
| 0.5 |
1998-Mar-25 Wed
| 6.79
| 6.84
| 6.774
| 6.81
|
|
| 77.6
| 77.6
| ### |
1998-Mar-24 Tue
| 6.75
| 6.82
| 6.73
| 6.77
| 1,293,646
| 8,764,451
| 70.6
| 70.6
| ### |
1998-Mar-23 Mon
| 6.743
| 6.85
| 6.74
| 6.82
|
|
| ###
| ###
| 0.5 |
1998-Mar-20 Fri
| ###
| 6.72
| ###
| ###
| 1,538,648
| 5,169,857
| ###
| ###
| 0.0 |
1998-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-18 Wed
| ###
| 6.75
| 6.59
| ###
| 818,349
| 5,458,387
| 27.6
| 27.6
| 0.0 |
1998-Mar-17 Tue
| 6.849
| 6.89
| 6.79
| 6.83
| 831,071
| 5,684,525
| ###
| ###
| 0.5 |
1998-Mar-16 Mon
| 6.76
| 6.79
| 6.75
| 6.79
|
|
| 77.0
| 77.0
| 0.5 |
1998-Mar-13 Fri
| ###
| 6.8
| ###
| 6.8
| 713,872
| ###
| ###
| ###
| 0.5 |
1998-Mar-12 Thu
| 6.745
| 6.77
| ###
| 6.74
|
|
| 30.6
| 30.6
| ### |
1998-Mar-11 Wed
| ###
| 6.82
| 6.74
| 6.74
| 846,249
| ###
| ###
| ###
| ### |
1998-Mar-10 Tue
| ###
| 6.8
| 6.73
| 6.79
| 1,474,577
| ###
| ###
| ###
| 0.5 |
1998-Mar-09 Mon
| ###
| 6.73
| ###
| 6.72
|
|
| 89.6
| 89.6
| 0.5 |
1998-Mar-06 Fri
| 6.481
| ###
| 6.452
| 6.58
| 2,209,570
| 7,128,072
| ###
| ###
| 0.5 |
1998-Mar-05 Thu
| ###
| 6.55
| ###
| 6.5
| 3,063,358
| ###
| ###
| ###
| 0.5 |
1998-Mar-04 Wed
| 6.446
| 6.52
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
1998-Mar-03 Tue
| 6.359
| 6.47
| ###
| 6.46
|
|
| ###
| ###
| ### |
1998-Mar-02 Mon
| ###
| 6.42
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
1998-Feb-27 Fri
| 6.375
| 6.44
| ###
| 6.41
|
|
| 75.0
| 75.0
| 0.5 |
1998-Feb-26 Thu
| 6.41
| 6.44
| ###
| ###
| 1,087,243
| 3,500,922
| ###
| ###
| 0.0 |
1998-Feb-25 Wed
| 6.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-24 Tue
| ###
| 6.42
| ###
| 6.4
| 1,836,447
| ###
| ###
| ###
| 0.5 |
1998-Feb-23 Mon
| 6.354
| 6.41
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
1998-Feb-20 Fri
| 6.381
| 6.382
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-19 Thu
| ###
| 6.47
| ###
| 6.4
|
|
| 25.5
| 25.5
| 0.5 |
1998-Feb-18 Wed
| ###
| 6.55
| 6.45
| 6.47
|
|
| ###
| ###
| 0.5 |
1998-Feb-17 Tue
| 6.5
| 6.59
| 6.5
| 6.54
| 1,057,824
| 6,923,458
| ###
| ###
| 0.5 |
1998-Feb-16 Mon
| 6.58
| ###
| 6.5
| 6.51
| 510,084
| 1,657,773
| ###
| ###
| ### |
1998-Feb-13 Fri
| 6.758
| 6.758
| 6.54
| 6.58
|
|
| 11.3
| 11.3
| 0.5 |
1998-Feb-12 Thu
| ###
| ###
| 6.7
| 6.73
|
|
| ###
| ###
| ### |
1998-Feb-11 Wed
| ###
| 6.84
| 6.77
| 6.8
| 655,774
| 4,462,542
| ###
| ###
| 0.5 |
1998-Feb-10 Tue
| ###
| 6.872
| 6.71
| 6.71
| 483,459
| 3,283,170
| ###
| ###
| ### |
1998-Feb-09 Mon
| ###
| ###
| 6.85
| 6.89
| 904,047
| ###
| 67.8
| 67.8
| 0.5 |
1998-Feb-06 Fri
| 6.751
| 6.85
| 6.74
| 6.85
| 1,442,153
| 9,799,429
| ###
| ###
| ### |
1998-Feb-05 Thu
| 6.786
| 6.789
| ###
| 6.75
| 2,330,247
| 7,910,023
| ###
| ###
| 0.5 |
1998-Feb-04 Wed
| ###
| 6.81
| 6.673
| 6.8
| 943,487
| ###
| ###
| ###
| 0.5 |
1998-Feb-03 Tue
| 6.727
| 6.76
| ###
| ###
| 781,486
| 2,641,422
| ###
| ###
| 0.0 |
1998-Feb-02 Mon
| ###
| 6.7
| ###
| ###
| 469,188
| 1,571,779
| 85.8
| 85.8
| 0.0 |
1998-Jan-30 Fri
| ###
| ###
| 6.58
| ###
| 794,077
| ###
| ###
| ###
| 0.0 |
1998-Jan-29 Thu
| ###
| ###
| 6.5
| 6.55
| 1,414,725
| 4,597,856
| ###
| ###
| 0.5 |
1998-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-27 Tue
| ###
| 6.55
| 6.4
| 6.53
| 708,780
| 4,589,350
| ###
| ###
| ### |
1998-Jan-23 Fri
| ###
| 6.5
| 6.25
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1998-Jan-22 Thu
| 6.451
| 6.51
| 6.25
| 6.28
|
|
| 9.8
| 9.8
| 0.4 |
1998-Jan-21 Wed
| ###
| ###
| 6.48
| 6.52
|
|
| 15.7
| 15.7
| 0.5 |
1998-Jan-20 Tue
| ###
| ###
| ###
| 6.58
|
|
| 82.2
| 82.2
| 0.5 |
1998-Jan-19 Mon
| ###
| 6.55
| 6.377
| 6.53
| 2,059,588
| 13,312,147
| ###
| ###
| ### |
1998-Jan-16 Fri
| 6.343
| ###
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-15 Thu
| ###
| ###
| ###
| ###
| 1,762,084
| 0
| ###
| ###
| 0.0 |
1998-Jan-14 Wed
| 6.642
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-13 Tue
| ###
| 6.8
| 6.52
| 6.57
|
|
| 13.7
| 13.7
| ### |
1998-Jan-12 Mon
| 6.827
| ###
| 6.74
| 6.76
|
|
| ###
| ###
| 0.5 |
1998-Jan-09 Fri
| 6.941
| ###
| ###
| ###
| 2,561,040
| 0
| 84.2
| 84.2
| 0.0 |
1998-Jan-08 Thu
| ###
| ###
| ###
| ###
| 1,201,180
| 0
| 85.9
| 85.9
| 0.0 |
1998-Jan-07 Wed
| ###
| 6.85
| 6.7
| 6.85
|
|
| 92.7
| 92.7
| ### |
1998-Jan-06 Tue
| 6.7
| 6.79
| 6.7
| 6.77
|
|
| ###
| ###
| ### |
1998-Jan-05 Mon
| 6.77
| 6.85
| ###
| 6.687
| 1,897,944
| 6,500,458
| ###
| ###
| 0.5 |
1998-Jan-02 Fri
| 6.751
| 6.77
| 6.7
| 6.75
| 140,944
| 949,257
| 22.0
| 22.0
| 0.5 |
1997-Dec-31 Wed
| 6.723
| 6.75
| 6.7
| 6.75
| 257,858
| ###
| ###
| ###
| 0.5 |
1997-Dec-30 Tue
| ###
| 6.71
| ###
| 6.71
|
|
| 81.5
| 81.5
| ### |
1997-Dec-29 Mon
| 6.53
| ###
| 6.53
| ###
|
|
| 83.5
| 83.5
| 0.0 |
1997-Dec-24 Wed
| 6.55
| ###
| 6.55
| 6.57
| 1,470,722
| ###
| ###
| ###
| ### |
1997-Dec-23 Tue
| 6.575
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-22 Mon
| 6.55
| ###
| 6.5
| 6.57
|
|
| ###
| ###
| ### |
1997-Dec-19 Fri
| ###
| ###
| 6.47
| ###
| 1,440,826
| 4,661,072
| ###
| ###
| 0.0 |
1997-Dec-18 Thu
| 6.426
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-17 Wed
| 6.348
| 6.5
| 6.348
| 6.43
|
|
| ###
| ###
| ### |
1997-Dec-16 Tue
| 6.382
| 6.423
| ###
| ###
| 816,454
| 2,622,042
| 23.8
| 23.8
| 0.0 |
1997-Dec-15 Mon
| ###
| ###
| ###
| 6.371
|
|
| 7.5
| 7.5
| 0.5 |
1997-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
1997-Dec-11 Thu
| 6.688
| ###
| 6.43
| 6.46
| 1,040,720
| ###
| ###
| ###
| ### |
1997-Dec-10 Wed
| 6.826
| 6.826
| 6.74
| 6.75
| 556,521
| 3,774,881
| ###
| ###
| 0.5 |
1997-Dec-09 Tue
| 6.849
| 6.849
| 6.75
| 6.84
| 689,228
| ###
| ###
| ###
| 0.5 |
1997-Dec-08 Mon
| ###
| 6.85
| 6.71
| 6.83
| 1,473,346
| 9,989,285
| ###
| ###
| 0.5 |
1997-Dec-05 Fri
| 6.771
| 6.86
| 6.72
| 6.78
|
|
| ###
| ###
| 0.5 |
1997-Dec-04 Thu
| 6.79
| 6.82
| 6.71
| 6.77
|
|
| ###
| ###
| ### |
1997-Dec-03 Wed
| 6.676
| 6.77
| ###
| 6.76
| 626,286
| 2,119,978
| ###
| ###
| 0.5 |
1997-Dec-02 Tue
| 6.845
| 6.85
| ###
| ###
| 826,351
| 2,830,252
| 13.5
| 13.5
| 0.0 |
1997-Dec-01 Mon
| 6.586
| 6.7
| 6.55
| 6.7
|
|
| ###
| ###
| 0.5 |
1997-Nov-28 Fri
| 6.427
| 6.55
| 6.26
| 6.55
| 3,460,152
| 22,162,273
| ###
| ###
| 0.5 |
1997-Nov-27 Thu
| 6.28
| 6.4
| 6.25
| 6.4
| 706,852
| ###
| ###
| ###
| 0.5 |
1997-Nov-26 Wed
| 6.42
| 6.46
| 6.28
| 6.28
| 2,502,582
| 15,941,447
| 17.5
| 17.5
| 0.4 |
1997-Nov-25 Tue
| ###
| 6.45
| ###
| 6.4
| 1,347,847
| ###
| ###
| ###
| 0.5 |
1997-Nov-24 Mon
| 6.451
| ###
| 6.44
| 6.5
| 1,740,951
| ###
| 81.0
| 81.0
| 0.5 |
1997-Nov-21 Fri
| 6.23
| 6.48
| 6.2
| 6.45
| 2,394,421
| 15,180,629
| 90.0
| 90.0
| ### |
1997-Nov-20 Thu
| 6.356
| 6.356
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
1997-Nov-19 Wed
| ###
| 6.48
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
1997-Nov-18 Tue
| ###
| 6.5
| ###
| 6.355
|
|
| ###
| ###
| ### |
1997-Nov-17 Mon
| 6.41
| 6.45
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
1997-Nov-14 Fri
| 6.677
| 6.7
| 6.29
| ###
| 1,756,223
| ###
| 5.8
| 5.8
| 0.0 |
1997-Nov-13 Thu
| 6.58
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-12 Wed
| 6.825
| 6.85
| 6.7
| 6.71
| 986,456
| ###
| 17.7
| 17.7
| ### |
1997-Nov-11 Tue
| ###
| ###
| 6.73
| 6.8
|
|
| ###
| ###
| 0.5 |
1997-Nov-10 Mon
| 6.85
| 6.86
| 6.77
| 6.826
| 1,326,684
| 9,041,351
| ###
| ###
| 0.5 |
1997-Nov-07 Fri
| ###
| ###
| 6.87
| ###
| 1,333,141
| ###
| ###
| ###
| 0.0 |
1997-Nov-06 Thu
| ###
| ###
| 6.86
| ###
| 1,484,272
| 5,091,052
| 71.7
| 71.7
| 0.0 |
1997-Nov-05 Wed
| ###
| ###
| 6.85
| 7
| 1,200,085
| ###
| 73.1
| 73.1
| 0.5 |
1997-Nov-04 Tue
| ###
| ###
| ###
| ###
| 875,149
| 0
| ###
| ###
| 0.0 |
1997-Nov-03 Mon
| 6.751
| 6.82
| ###
| 6.79
| 2,650,621
| ###
| 68.2
| 68.2
| 0.5 |
1997-Oct-31 Fri
| ###
| ###
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-30 Thu
| 6.653
| 6.822
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-29 Wed
| 6.954
| ###
| 6.55
| ###
|
|
| 10.5
| 10.5
| 0.0 |
1997-Oct-28 Tue
| 6.247
| 6.985
| 6.247
| ###
| 2,549,928
| 16,870,323
| ###
| ###
| 0.0 |
1997-Oct-27 Mon
| ###
| 7.25
| ###
| 7.24
|
|
| 93.2
| 93.2
| 0.5 |
1997-Oct-24 Fri
| ###
| 7.5
| ###
| 7.4
| 4,300,741
| 16,127,778
| 70.4
| 70.4
| 0.5 |
1997-Oct-23 Thu
| 7.924
| ###
| ###
| 7.7
| 5,142,554
| 0
| 31.8
| 31.8
| 0.6 |
1997-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-21 Tue
| 7.979
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
1997-Oct-20 Mon
| ###
| 8
| 7.85
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1997-Oct-17 Fri
| 8.029
| ###
| 7.86
| ###
| 1,332,459
| ###
| 24.4
| 24.4
| 0.0 |
1997-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
1997-Oct-15 Wed
| 8.2
| 8.2
| ###
| 8.2
|
|
| 77.6
| 77.6
| 0.6 |
1997-Oct-14 Tue
| ###
| 8.23
| ###
| 8.21
|
|
| ###
| ###
| ### |
1997-Oct-13 Mon
| 8.253
| 8.253
| ###
| ###
| 1,538,520
| ###
| ###
| ###
| 0.0 |
1997-Oct-10 Fri
| ###
| ###
| 8.2
| 8.27
| 845,987
| 3,468,546
| 30.5
| 30.5
| ### |
1997-Oct-09 Thu
| ###
| ###
| ###
| ###
| 1,729,585
| 0
| ###
| ###
| 0.0 |
1997-Oct-08 Wed
| ###
| ###
| 8.48
| 8.5
|
|
| 15.5
| 15.5
| 0.6 |
1997-Oct-07 Tue
| ###
| ###
| 8.53
| ###
| 326,952
| 1,394,450
| 29.4
| 29.4
| 0.0 |
1997-Oct-06 Mon
| ###
| 8.71
| ###
| ###
| 140,353
| ###
| ###
| ###
| 0.0 |
1997-Oct-03 Fri
| 8.746
| 8.76
| ###
| 8.71
| 357,122
| ###
| ###
| ###
| 0.6 |
1997-Oct-02 Thu
| ###
| 8.85
| 8.71
| 8.785
|
|
| ###
| ###
| 0.6 |
1997-Oct-01 Wed
| 8.659
| ###
| ###
| 8.77
|
|
| 77.4
| 77.4
| ### |
1997-Sep-30 Tue
| ###
| ###
| ###
| 8.689
|
|
| ###
| ###
| ### |
1997-Sep-29 Mon
| ###
| 8.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-26 Fri
| 8.886
| 8.886
| ###
| 8.644
| 1,379,322
| 6,128,327
| 7.0
| 7.0
| 0.6 |
1997-Sep-25 Thu
| 8.821
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-24 Wed
| 8.855
| ###
| 8.82
| ###
| 976,156
| 4,304,847
| 73.0
| 73.0
| 0.0 |
1997-Sep-23 Tue
| ###
| ###
| 8.72
| 8.89
|
|
| 83.2
| 83.2
| ### |
1997-Sep-22 Mon
| 8.7
| 8.83
| 8.7
| 8.77
| 830,350
| ###
| 69.2
| 69.2
| ### |
1997-Sep-19 Fri
| ###
| 8.77
| ###
| 8.75
|
|
| 72.0
| 72.0
| 0.6 |
1997-Sep-18 Thu
| 8.57
| ###
| 8.57
| ###
|
|
| 82.6
| 82.6
| 0.0 |
1997-Sep-17 Wed
| ###
| 8.7
| 8.523
| ###
| 1,823,623
| 15,704,129
| 77.8
| 77.8
| 0.0 |
1997-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
1997-Sep-15 Mon
| ###
| ###
| ###
| 8.58
|
|
| 78.3
| 78.3
| 0.6 |
1997-Sep-12 Fri
| 8.455
| 8.52
| 8.4
| 8.51
|
|
| 81.9
| 81.9
| 0.6 |
1997-Sep-11 Thu
| 8.452
| 8.56
| 8.41
| 8.52
| 880,587
| 7,471,780
| 75.1
| 75.1
| 0.6 |
1997-Sep-10 Wed
| ###
| ###
| 8.5
| 8.52
|
|
| 17.0
| 17.0
| 0.6 |
1997-Sep-09 Tue
| 8.778
| 8.82
| ###
| ###
| 1,056,522
| ###
| 15.7
| 15.7
| 0.0 |
1997-Sep-08 Mon
| 8.647
| 8.8
| 8.647
| 8.79
| 800,779
| ###
| 84.5
| 84.5
| 0.6 |
1997-Sep-05 Fri
| 8.583
| 8.7
| 8.553
| 8.7
| 859,589
| 7,415,244
| 79.1
| 79.1
| ### |
1997-Sep-04 Thu
| 8.5
| ###
| 8.5
| 8.55
|
|
| ###
| ###
| ### |
1997-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
1997-Sep-02 Tue
| 8.41
| 8.48
| 8.4
| 8.46
|
|
| ###
| ###
| 0.6 |
1997-Sep-01 Mon
| ###
| 8.45
| ###
| 8.45
|
|
| 94.6
| 94.6
| ### |
1997-Aug-29 Fri
| ###
| 8.24
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
1997-Aug-28 Thu
| 8.2
| ###
| ###
| ###
| 563,171
| 0
| ###
| ###
| 0.0 |
1997-Aug-27 Wed
| 8.185
| 8.185
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
1997-Aug-26 Tue
| 8.27
| 8.27
| ###
| 8.21
|
|
| ###
| ###
| ### |
1997-Aug-25 Mon
| ###
| ###
| 8.28
| ###
| 655,222
| ###
| 25.1
| 25.1
| 0.0 |
1997-Aug-22 Fri
| 8.286
| ###
| 8.25
| ###
| 1,964,083
| 8,101,842
| ###
| ###
| 0.0 |
1997-Aug-21 Thu
| ###
| 8.47
| ###
| 8.45
| 1,111,142
| 4,705,686
| 86.7
| 86.7
| ### |
1997-Aug-20 Wed
| 8.244
| ###
| ###
| 8.24
| 1,034,182
| 0
| ###
| ###
| 0.6 |
1997-Aug-19 Tue
| 8.23
| 8.27
| 8.21
| 8.21
|
|
| ###
| ###
| ### |
1997-Aug-18 Mon
| ###
| 8.26
| 7.955
| 8.23
|
|
| 88.3
| 88.3
| 0.6 |
1997-Aug-15 Fri
| ###
| ###
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
1997-Aug-14 Thu
| ###
| ###
| ###
| ###
| 646,929
| 0
| 17.2
| 17.2
| 0.0 |
1997-Aug-13 Wed
| 8.2
| 8.26
| ###
| 8.24
| 949,154
| ###
| ###
| ###
| 0.6 |
1997-Aug-12 Tue
| ###
| ###
| 8.27
| ###
| 922,242
| 3,813,470
| 32.2
| 32.2
| 0.0 |
1997-Aug-11 Mon
| 8.351
| 8.42
| 8.25
| 8.27
| 1,797,427
| 14,981,554
| ###
| ###
| ### |
1997-Aug-08 Fri
| ###
| 8.5
| ###
| 8.46
| 1,226,271
| 5,211,651
| ###
| ###
| 0.6 |
1997-Aug-07 Thu
| 8.471
| 8.5
| ###
| ###
| 1,283,476
| 5,454,773
| 21.8
| 21.8
| 0.0 |
1997-Aug-06 Wed
| 8.454
| 8.52
| 8.44
| 8.46
|
|
| 65.2
| 65.2
| 0.6 |
1997-Aug-05 Tue
| ###
| 8.51
| 8.46
| 8.46
| 504,071
| 4,277,042
| ###
| ###
| 0.6 |
1997-Aug-04 Mon
| 8.57
| 8.57
| 8.48
| 8.48
| 909,682
| ###
| 23.3
| 23.3
| 0.6 |
1997-Aug-01 Fri
| 8.647
| ###
| 8.53
| 8.59
| 2,677,387
| 11,419,055
| 22.2
| 22.2
| ### |
1997-Jul-31 Thu
| ###
| 8.7
| ###
| ###
| 1,300,350
| 5,656,522
| ###
| ###
| 0.0 |
1997-Jul-30 Wed
| ###
| 8.75
| ###
| 8.7
| 1,205,725
| 5,275,046
| ###
| ###
| ### |
1997-Jul-29 Tue
| ###
| 8.73
| ###
| ###
| 1,977,523
| 8,631,887
| ###
| ###
| 0.0 |
1997-Jul-28 Mon
| ###
| 8.76
| ###
| 8.72
| 1,169,526
| 5,122,523
| ###
| ###
| 0.6 |
1997-Jul-25 Fri
| ###
| ###
| 8.59
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-24 Thu
| 8.559
| ###
| 8.55
| 8.58
|
|
| 71.9
| 71.9
| 0.6 |
1997-Jul-23 Wed
| ###
| ###
| 8.5
| 8.55
|
|
| 68.2
| 68.2
| ### |
1997-Jul-22 Tue
| 8.523
| 8.523
| 8.45
| 8.47
| 1,121,526
| ###
| ###
| ###
| ### |
1997-Jul-21 Mon
| 8.488
| 8.5
| 8.43
| 8.5
| 1,038,587
| ###
| ###
| ###
| 0.6 |
1997-Jul-18 Fri
| ###
| 8.55
| 8.5
| 8.54
|
|
| 70.4
| 70.4
| ### |
1997-Jul-17 Thu
| 8.549
| 8.56
| 8.49
| 8.54
|
|
| 26.5
| 26.5
| ### |
1997-Jul-16 Wed
| ###
| 8.51
| 8.42
| 8.46
|
|
| 31.0
| 31.0
| 0.6 |
1997-Jul-15 Tue
| 8.475
| 8.48
| ###
| 8.44
|
|
| ###
| ###
| 0.6 |
1997-Jul-14 Mon
| ###
| ###
| 8.47
| 8.49
|
|
| ###
| ###
| ### |
1997-Jul-11 Fri
| ###
| 8.73
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
1997-Jul-10 Thu
| ###
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-09 Wed
| ###
| 8.76
| ###
| 8.73
| 676,644
| ###
| ###
| ###
| ### |
1997-Jul-08 Tue
| 8.7
| 8.75
| ###
| ###
| 1,292,149
| 5,653,151
| ###
| ###
| 0.0 |
1997-Jul-07 Mon
| 8.724
| 8.75
| 8.7
| 8.71
|
|
| 48.5
| 48.5
| 0.6 |
1997-Jul-04 Fri
| ###
| ###
| 8.72
| 8.8
| 300,488
| 1,310,127
| ###
| ###
| 0.6 |
1997-Jul-03 Thu
| 8.73
| 8.84
| 8.729
| 8.8
|
|
| ###
| ###
| 0.6 |
1997-Jul-02 Wed
| ###
| 8.78
| 8.7
| 8.72
| 840,655
| 7,347,324
| ###
| ###
| 0.6 |
1997-Jul-01 Tue
| 8.777
| 8.83
| 8.71
| 8.71
| 1,356,678
| ###
| 21.7
| 21.7
| 0.6 |
1997-Jun-30 Mon
| 8.79
| 8.84
| 8.74
| 8.8
|
|
| 61.9
| 61.9
| 0.6 |
1997-Jun-27 Fri
| ###
| ###
| 8.7
| 8.78
| 1,292,956
| 5,624,358
| ###
| ###
| 0.6 |
1997-Jun-26 Thu
| ###
| 8.75
| ###
| 8.71
| 1,368,921
| 5,989,029
| 80.7
| 80.7
| 0.6 |
1997-Jun-25 Wed
| 8.687
| 8.73
| ###
| ###
| 938,840
| ###
| 27.1
| 27.1
| 0.0 |
1997-Jun-24 Tue
| 8.552
| ###
| 8.52
| ###
|
|
| 77.4
| 77.4
| 0.0 |
1997-Jun-23 Mon
| ###
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-20 Fri
| 8.59
| 8.73
| 8.59
| ###
|
|
| 72.8
| 72.8
| 0.0 |
1997-Jun-19 Thu
| 8.49
| ###
| 8.49
| 8.59
| 1,265,171
| 5,370,650
| 80.7
| 80.7
| ### |
1997-Jun-18 Wed
| ###
| ###
| 8.4
| 8.55
|
|
| ###
| ###
| ### |
1997-Jun-17 Tue
| 8.351
| 8.43
| ###
| 8.42
| 1,613,779
| 6,802,078
| 77.6
| 77.6
| ### |
1997-Jun-16 Mon
| 8.473
| 8.49
| ###
| 8.4
| 1,537,682
| ###
| ###
| ###
| ### |
1997-Jun-13 Fri
| ###
| ###
| 8.47
| 8.47
|
|
| ###
| ###
| ### |
1997-Jun-12 Thu
| ###
| 8.54
| 8.43
| 8.54
|
|
| 82.1
| 82.1
| ### |
1997-Jun-11 Wed
| 8.58
| 8.58
| 8.46
| 8.46
| 1,433,183
| ###
| 23.2
| 23.2
| 0.6 |
1997-Jun-10 Tue
| 8.49
| ###
| 8.49
| 8.58
|
|
| 81.2
| 81.2
| 0.6 |
1997-Jun-06 Fri
| 8.554
| ###
| 8.45
| 8.47
| 1,850,270
| ###
| ###
| ###
| ### |
1997-Jun-05 Thu
| 8.554
| 8.56
| ###
| 8.53
|
|
| 33.9
| 33.9
| ### |
1997-Jun-04 Wed
| ###
| ###
| 8.54
| 8.56
|
|
| 20.4
| 20.4
| ### |
1997-Jun-03 Tue
| 8.685
| 8.75
| ###
| 8.651
| 1,272,025
| ###
| 30.4
| 30.4
| 0.6 |
1997-Jun-02 Mon
| ###
| 8.87
| ###
| 8.75
| 747,688
| ###
| 74.1
| 74.1
| 0.6 |
1997-May-30 Fri
| 8.47
| 8.75
| 8.46
| 8.7
| 2,105,546
| 18,118,223
| 86.7
| 86.7
| ### |
1997-May-29 Thu
| 8.457
| 8.5
| 8.41
| 8.5
| 1,590,984
| ###
| 69.2
| 69.2
| 0.6 |
1997-May-28 Wed
| 8.53
| 8.54
| 8.45
| 8.47
| 999,449
| ###
| ###
| ###
| ### |
1997-May-27 Tue
| 8.586
| ###
| 8.5
| 8.54
| 599,948
| 2,549,779
| 17.2
| 17.2
| ### |
1997-May-26 Mon
| 8.56
| ###
| 8.54
| 8.59
| 1,146,989
| 4,897,643
| ###
| ###
| ### |
1997-May-23 Fri
| ###
| 8.55
| ###
| 8.54
| 1,996,725
| ###
| 80.4
| 80.4
| ### |
1997-May-22 Thu
| 8.359
| 8.4
| ###
| ###
| 1,980,877
| 8,319,683
| 69.9
| 69.9
| 0.0 |
1997-May-21 Wed
| ###
| 8.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-20 Tue
| ###
| 8.42
| ###
| 8.42
|
|
| 77.3
| 77.3
| ### |
1997-May-19 Mon
| 8.44
| 8.48
| 8.4
| 8.41
| 937,276
| ###
| 27.4
| 27.4
| ### |
1997-May-16 Fri
| 8.427
| 8.52
| 8.421
| 8.5
|
|
| 76.0
| 76.0
| 0.6 |
1997-May-15 Thu
| 8.356
| 8.46
| ###
| 8.45
|
|
| ###
| ###
| ### |
1997-May-14 Wed
| ###
| 8.385
| 8.25
| ###
| 2,092,677
| 17,405,840
| 73.0
| 73.0
| 0.0 |
1997-May-13 Tue
| ###
| 8.75
| 8.4
| 8.45
|
|
| ###
| ###
| ### |
1997-May-12 Mon
| ###
| ###
| ###
| ###
| 1,113,078
| 0
| 25.9
| 25.9
| 0.0 |
1997-May-09 Fri
| 8.5
| ###
| 8.55
| 8.53
|
|
| ###
| ###
| ### |
1997-May-08 Thu
| ###
| 8.56
| ###
| 8.53
|
|
| 82.6
| 82.6
| ### |
1997-May-07 Wed
| ###
| 8.51
| ###
| 8.5
| 2,121,688
| 9,027,782
| 80.8
| 80.8
| 0.6 |
1997-May-06 Tue
| ###
| 8.49
| 8.41
| 8.42
| 2,050,677
| 17,328,220
| 25.5
| 25.5
| ### |
1997-May-05 Mon
| 8.449
| 8.5
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
1997-May-02 Fri
| ###
| 8.45
| ###
| 8.43
| 1,183,286
| 4,999,383
| 80.6
| 80.6
| 0.6 |
1997-May-01 Thu
| 8.448
| 8.46
| ###
| ###
| 1,349,989
| 5,710,453
| ###
| ###
| 0.0 |
1997-Apr-30 Wed
| ###
| 8.54
| ###
| ###
| 2,532,243
| 10,812,677
| ###
| ###
| 0.0 |
1997-Apr-29 Tue
| 8.157
| ###
| 8.152
| ###
| 1,730,856
| ###
| 87.5
| 87.5
| 0.0 |
1997-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1997-Apr-24 Thu
| ###
| 8.22
| ###
| ###
| 953,155
| ###
| 78.3
| 78.3
| 0.0 |
1997-Apr-23 Wed
| 8.151
| ###
| ###
| ###
| 820,623
| 0
| 71.5
| 71.5
| 0.0 |
1997-Apr-22 Tue
| 8.056
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-21 Mon
| 8.149
| 8.2
| ###
| ###
| 405,782
| ###
| 29.3
| 29.3
| 0.0 |
1997-Apr-18 Fri
| 8.21
| 8.26
| ###
| ###
| 1,420,955
| 5,868,544
| ###
| ###
| 0.0 |
1997-Apr-17 Thu
| 8.058
| 8.25
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
1997-Apr-16 Wed
| ###
| ###
| ###
| ###
| 1,621,473
| 0
| 21.9
| 21.9
| 0.0 |
1997-Apr-15 Tue
| 7.948
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-14 Mon
| 7.872
| 7.89
| 7.79
| 7.86
| 1,119,675
| 8,778,252
| 29.6
| 29.6
| ### |
1997-Apr-11 Fri
| ###
| ###
| ###
| ###
| 1,025,784
| 0
| ###
| ###
| 0.0 |
1997-Apr-10 Thu
| 8.053
| ###
| ###
| ###
| 705,441
| 0
| 25.6
| 25.6
| 0.0 |
1997-Apr-09 Wed
| ###
| 8.156
| ###
| ###
| 1,484,873
| ###
| 18.3
| 18.3
| 0.0 |
1997-Apr-08 Tue
| ###
| ###
| ###
| ###
| 1,182,129
| 0
| ###
| ###
| 0.0 |
1997-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
1997-Apr-04 Fri
| 8.129
| 8.2
| 8.128
| ###
| 716,875
| ###
| ###
| ###
| 0.0 |
1997-Apr-03 Thu
| ###
| ###
| ###
| ###
| 543,542
| 0
| 67.2
| 67.2
| 0.0 |
1997-Apr-02 Wed
| 8.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-01 Tue
| 8.045
| ###
| 8
| ###
| 753,820
| 3,015,280
| 86.6
| 86.6
| 0.0 |
1997-Mar-27 Thu
| ###
| 8.22
| ###
| 8.2
|
|
| 64.0
| 64.0
| 0.6 |
1997-Mar-26 Wed
| 8.242
| 8.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| 8.288
| ###
| 8.23
| 8.28
|
|
| 31.0
| 31.0
| ### |
1997-Mar-24 Mon
| ###
| 8.28
| ###
| 8.25
|
|
| 79.4
| 79.4
| ### |
1997-Mar-21 Fri
| 8.146
| 8.27
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1997-Mar-20 Thu
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-19 Wed
| ###
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| 8.25
| 8.4
| 8.25
| 8.28
| 7,468,677
| ###
| 85.3
| 85.3
| ### |
1997-Mar-17 Mon
| 8.54
| ###
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-14 Fri
| 8.46
| ###
| 8.46
| 8.541
|
|
| ###
| ###
| ### |
1997-Mar-13 Thu
| 8.484
| ###
| 8.47
| ###
| 1,095,243
| 4,638,354
| 84.7
| 84.7
| 0.0 |
1997-Mar-12 Wed
| 8.4
| 8.53
| 8.4
| 8.52
| 657,747
| 5,567,828
| 84.2
| 84.2
| 0.6 |
1997-Mar-11 Tue
| 8.449
| 8.59
| 8.42
| 8.48
|
|
| 76.7
| 76.7
| 0.6 |
1997-Mar-10 Mon
| ###
| 8.45
| ###
| 8.4
|
|
| ###
| ###
| ### |
1997-Mar-07 Fri
| 8.251
| 8.4
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
1997-Mar-06 Thu
| 8.51
| 8.51
| ###
| ###
| 1,057,440
| ###
| 11.1
| 11.1
| 0.0 |
1997-Mar-05 Wed
| 8.4
| 8.5
| 8.4
| 8.49
|
|
| 76.4
| 76.4
| ### |
1997-Mar-04 Tue
| 8.42
| 8.48
| 8.4
| 8.47
|
|
| 77.2
| 77.2
| ### |
1997-Mar-03 Mon
| 8.45
| 8.47
| ###
| 8.4
| 961,682
| 4,072,723
| 36.0
| 36.0
| ### |
1997-Feb-28 Fri
| ###
| 8.52
| 8.4
| 8.48
|
|
| 31.6
| 31.6
| 0.6 |
1997-Feb-27 Thu
| 8.549
| 8.549
| 8.48
| 8.48
|
|
| 24.7
| 24.7
| 0.6 |
1997-Feb-26 Wed
| ###
| ###
| 8.55
| 8.57
| 768,129
| 3,283,751
| 32.2
| 32.2
| 0.6 |
1997-Feb-25 Tue
| 8.58
| ###
| 8.57
| ###
| 4,358,059
| 18,674,282
| 68.4
| 68.4
| 0.0 |
1997-Feb-24 Mon
| 8.454
| 8.56
| 8.454
| 8.55
| 2,186,840
| 18,603,447
| 81.6
| 81.6
| ### |
1997-Feb-21 Fri
| ###
| 8.46
| 8.4
| 8.43
| 2,303,247
| 19,416,372
| ###
| ###
| 0.6 |
1997-Feb-20 Thu
| ###
| 8.48
| 8.41
| 8.45
|
|
| 70.9
| 70.9
| ### |
1997-Feb-19 Wed
| ###
| 8.44
| ###
| 8.44
| 3,041,187
| ###
| 74.9
| 74.9
| 0.6 |
1997-Feb-18 Tue
| 8.444
| 8.52
| 8.41
| 8.42
| 2,400,276
| ###
| ###
| ###
| ### |
1997-Feb-17 Mon
| 8.379
| 8.53
| ###
| 8.46
|
|
| ###
| ###
| 0.6 |
1997-Feb-14 Fri
| ###
| 8.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-13 Thu
| 8.379
| 8.45
| ###
| 8.4
| 1,719,324
| 7,264,143
| 61.7
| 61.7
| ### |
1997-Feb-12 Wed
| 8.259
| ###
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-11 Tue
| 8.122
| 8.24
| 8.122
| 8.24
|
|
| ###
| ###
| 0.6 |
1997-Feb-10 Mon
| 8.184
| ###
| ###
| ###
| 863,840
| 0
| 28.8
| 28.8
| 0.0 |
1997-Feb-07 Fri
| 8.028
| ###
| 8.028
| ###
|
|
| 79.5
| 79.5
| 0.0 |
1997-Feb-06 Thu
| 7.979
| ###
| ###
| ###
| 1,400,549
| 0
| 68.4
| 68.4
| 0.0 |
1997-Feb-05 Wed
| 7.945
| 8
| 7.86
| ###
| 1,031,956
| ###
| ###
| ###
| 0.0 |
1997-Feb-04 Tue
| ###
| ###
| ###
| ###
| 2,405,646
| 0
| ###
| ###
| 0.0 |
1997-Feb-03 Mon
| ###
| ###
| 8
| ###
| 1,439,687
| 5,758,748
| ###
| ###
| 0.0 |
1997-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
1997-Jan-30 Thu
| ###
| ###
| ###
| ###
| 693,143
| 0
| 25.9
| 25.9
| 0.0 |
1997-Jan-29 Wed
| ###
| ###
| ###
| ###
| 2,135,421
| 0
| 66.5
| 66.5
| 0.0 |
1997-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
1997-Jan-24 Fri
| 8.051
| ###
| 8
| ###
|
|
| 73.9
| 73.9
| 0.0 |
1997-Jan-23 Thu
| ###
| 8.27
| ###
| ###
| 1,393,056
| 5,760,286
| 24.2
| 24.2
| 0.0 |
1997-Jan-22 Wed
| ###
| 8.45
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
1997-Jan-20 Mon
| ###
| 8.5
| ###
| 8.4
|
|
| 25.1
| 25.1
| ### |
1997-Jan-17 Fri
| ###
| 8.46
| 8.356
| 8.45
| 3,246,123
| ###
| ###
| ###
| ### |
1997-Jan-16 Thu
| ###
| ###
| 8.145
| ###
|
|
| 85.6
| 85.6
| 0.0 |
1997-Jan-15 Wed
| 8.088
| ###
| 8.052
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1997-Jan-14 Tue
| 8.048
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-13 Mon
| ###
| ###
| ###
| ###
| 456,840
| 0
| 23.6
| 23.6
| 0.0 |
1997-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
1997-Jan-09 Thu
| ###
| ###
| 8
| ###
| 853,882
| 3,415,528
| ###
| ###
| 0.0 |
1997-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1997-Jan-07 Tue
| 8.054
| 8.058
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
1997-Jan-06 Mon
| 8.076
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-03 Fri
| ###
| ###
| ###
| 8
|
|
| 20.2
| 20.2
| ### |
1997-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-31 Tue
| ###
| ###
| ###
| ###
| 584,889
| 0
| ###
| ###
| 0.0 |
1996-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-27 Fri
| ###
| ###
| ###
| ###
| 417,678
| 0
| 68.4
| 68.4
| 0.0 |
1996-Dec-24 Tue
| ###
| ###
| ###
| ###
| 645,541
| 0
| ###
| ###
| 0.0 |
1996-Dec-23 Mon
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-20 Fri
| 7.81
| ###
| 7.8
| ###
|
|
| 75.1
| 75.1
| 0.0 |
1996-Dec-19 Thu
| ###
| 7.8
| 7.74
| 7.75
| 681,786
| 5,297,477
| 28.2
| 28.2
| ### |
1996-Dec-18 Wed
| ###
| 7.8
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
1996-Dec-17 Tue
| 7.8
| 7.8
| 7.71
| 7.75
| 690,788
| ###
| 27.2
| 27.2
| ### |
1996-Dec-16 Mon
| ###
| 7.83
| 7.8
| 7.81
| 1,268,050
| ###
| 22.7
| 22.7
| 0.6 |
1996-Dec-13 Fri
| ###
| 7.79
| 7.71
| 7.77
| 803,183
| ###
| 76.6
| 76.6
| 0.6 |
1996-Dec-12 Thu
| 7.76
| 7.85
| 7.72
| 7.83
|
|
| ###
| ###
| ### |
1996-Dec-11 Wed
| 7.853
| ###
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-10 Tue
| 7.725
| 7.85
| 7.725
| 7.85
| 1,048,672
| ###
| ###
| ###
| ### |
1996-Dec-09 Mon
| ###
| 7.82
| ###
| 7.7
| 524,228
| ###
| ###
| ###
| 0.6 |
1996-Dec-06 Fri
| ###
| 7.84
| ###
| ###
| 1,464,627
| ###
| ###
| ###
| 0.0 |
1996-Dec-05 Thu
| ###
| 7.88
| 7.755
| 7.82
|
|
| 75.1
| 75.1
| 0.6 |
1996-Dec-04 Wed
| ###
| ###
| 7.71
| 7.75
| 4,992,474
| 19,245,987
| 70.3
| 70.3
| ### |
1996-Dec-03 Tue
| 7.571
| 7.77
| 7.55
| 7.75
|
|
| 89.8
| 89.8
| ### |
1996-Dec-02 Mon
| 7.579
| ###
| 7.52
| 7.56
| 496,476
| 1,866,749
| 29.4
| 29.4
| 0.5 |
1996-Nov-29 Fri
| 7.555
| 7.59
| 7.52
| 7.57
| 1,312,049
| ###
| 63.8
| 63.8
| ### |
1996-Nov-28 Thu
| ###
| 7.56
| 7.52
| 7.56
|
|
| ###
| ###
| 0.5 |
1996-Nov-27 Wed
| 7.579
| 7.579
| 7.51
| 7.54
|
|
| ###
| ###
| 0.5 |
1996-Nov-26 Tue
| 7.621
| 7.7
| 7.54
| 7.57
|
|
| ###
| ###
| ### |
1996-Nov-25 Mon
| ###
| ###
| 7.58
| ###
| 606,940
| ###
| 30.3
| 30.3
| 0.0 |
1996-Nov-22 Fri
| 7.549
| ###
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-21 Thu
| ###
| ###
| 7.55
| 7.57
| 2,255,552
| ###
| 29.2
| 29.2
| ### |
1996-Nov-20 Wed
| ###
| 7.55
| 7.51
| 7.55
| 1,674,024
| ###
| 65.2
| 65.2
| ### |
1996-Nov-19 Tue
| ###
| 7.52
| 7.46
| 7.51
| 818,723
| ###
| 74.3
| 74.3
| ### |
1996-Nov-18 Mon
| 7.585
| 7.588
| 7.49
| 7.52
|
|
| ###
| ###
| 0.5 |
1996-Nov-15 Fri
| 7.588
| ###
| 7.52
| 7.57
|
|
| ###
| ###
| ### |
1996-Nov-14 Thu
| 7.578
| ###
| 7.5
| 7.58
|
|
| 64.5
| 64.5
| ### |
1996-Nov-13 Wed
| 7.659
| ###
| 7.5
| 7.55
| 1,718,053
| ###
| 16.6
| 16.6
| ### |
1996-Nov-12 Tue
| 7.7
| 7.74
| ###
| ###
| 1,201,548
| ###
| 27.2
| 27.2
| 0.0 |
1996-Nov-11 Mon
| 7.757
| 7.759
| ###
| 7.71
| 403,727
| 1,566,258
| ###
| ###
| ### |
1996-Nov-07 Thu
| ###
| ###
| 7.74
| 7.76
|
|
| 32.6
| 32.6
| 0.6 |
1996-Nov-06 Wed
| 7.825
| 7.83
| 7.75
| 7.77
| 1,947,478
| 15,170,853
| ###
| ###
| 0.6 |
1996-Nov-05 Tue
| 7.846
| 7.85
| 7.79
| 7.8
|
|
| ###
| ###
| 0.6 |
1996-Nov-04 Mon
| 7.786
| 7.86
| 7.78
| 7.85
| 1,214,326
| 9,496,029
| 71.8
| 71.8
| ### |
1996-Nov-01 Fri
| 7.856
| 7.87
| 7.77
| 7.79
| 835,527
| 6,533,821
| ###
| ###
| ### |
1996-Oct-31 Thu
| ###
| 7.86
| 7.81
| 7.84
| 436,375
| ###
| ###
| ###
| 0.6 |
1996-Oct-30 Wed
| ###
| 7.88
| ###
| 7.84
| 481,784
| 1,898,228
| ###
| ###
| 0.6 |
1996-Oct-29 Tue
| 7.743
| 7.85
| 7.74
| 7.77
|
|
| 79.7
| 79.7
| 0.6 |
1996-Oct-28 Mon
| ###
| ###
| 7.77
| 7.77
|
|
| 12.6
| 12.6
| 0.6 |
1996-Oct-25 Fri
| 8
| ###
| 7.83
| 7.86
|
|
| 19.6
| 19.6
| ### |
1996-Oct-24 Thu
| 7.928
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-23 Wed
| 7.88
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-22 Tue
| 7.884
| ###
| 7.86
| 7.88
|
|
| 29.7
| 29.7
| 0.6 |
1996-Oct-21 Mon
| ###
| ###
| 7.85
| 7.88
|
|
| ###
| ###
| 0.6 |
1996-Oct-18 Fri
| 7.875
| ###
| 7.85
| 7.86
|
|
| 26.4
| 26.4
| ### |
1996-Oct-17 Thu
| 7.824
| ###
| 7.8
| 7.86
|
|
| 73.2
| 73.2
| ### |
1996-Oct-16 Wed
| 7.854
| 7.89
| 7.82
| 7.82
|
|
| ###
| ###
| 0.6 |
1996-Oct-15 Tue
| 7.945
| ###
| 7.84
| 7.87
|
|
| 23.5
| 23.5
| 0.6 |
1996-Oct-14 Mon
| 7.779
| ###
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-11 Fri
| 7.73
| 7.79
| 7.72
| 7.74
|
|
| 63.1
| 63.1
| 0.6 |
1996-Oct-10 Thu
| 7.74
| 7.77
| 7.71
| 7.74
|
|
| ###
| ###
| 0.6 |
1996-Oct-09 Wed
| 7.776
| 7.8
| 7.7
| 7.75
|
|
| 31.4
| 31.4
| ### |
1996-Oct-08 Tue
| ###
| ###
| 7.7
| 7.77
|
|
| 14.2
| 14.2
| 0.6 |
1996-Oct-07 Mon
| 7.941
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
1996-Oct-04 Fri
| ###
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-02 Wed
| 7.774
| 7.89
| 7.7
| 7.87
|
|
| ###
| ###
| 0.6 |
1996-Oct-01 Tue
| ###
| ###
| 7.59
| ###
|
|
| 79.5
| 79.5
| 0.0 |
1996-Sep-30 Mon
| ###
| ###
| 7.53
| ###
|
|
| 65.2
| 65.2
| 0.0 |
1996-Sep-27 Fri
| ###
| ###
| 7.58
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-26 Thu
| 7.578
| 7.72
| 7.578
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1996-Sep-25 Wed
| 7.545
| 7.57
| 7.49
| 7.57
|
|
| ###
| ###
| ### |
1996-Sep-24 Tue
| ###
| 7.52
| ###
| 7.52
|
|
| 85.5
| 85.5
| 0.5 |
1996-Sep-23 Mon
| 7.49
| 7.52
| 7.4
| 7.44
|
|
| 30.7
| 30.7
| ### |
1996-Sep-20 Fri
| 7.5
| 7.52
| 7.45
| 7.48
|
|
| 28.8
| 28.8
| 0.5 |
1996-Sep-19 Thu
| ###
| 7.55
| 7.45
| 7.5
|
|
| ###
| ###
| 0.5 |
1996-Sep-18 Wed
| 7.55
| 7.55
| 7.51
| 7.52
|
|
| 33.5
| 33.5
| 0.5 |
1996-Sep-17 Tue
| 7.721
| 7.8
| ###
| 7.77
|
|
| 80.1
| 80.1
| 0.6 |
1996-Sep-16 Mon
| 7.643
| 7.74
| 7.642
| 7.72
|
|
| 82.6
| 82.6
| ### |
1996-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-12 Thu
| ###
| 7.7
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-11 Wed
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-10 Tue
| 7.7
| 7.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-09 Mon
| 7.7
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-06 Fri
| 7.653
| 7.7
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
1996-Sep-05 Thu
| 7.584
| 7.72
| 7.58
| 7.7
|
|
| ###
| ###
| 0.6 |
1996-Sep-04 Wed
| 7.48
| 7.58
| 7.4
| 7.53
|
|
| 77.5
| 77.5
| 0.5 |
1996-Sep-03 Tue
| ###
| ###
| 7.4
| 7.42
|
|
| ###
| ###
| 0.5 |
1996-Sep-02 Mon
| 7.748
| 7.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-30 Fri
| 7.754
| 7.78
| 7.72
| 7.74
|
|
| 20.3
| 20.3
| 0.6 |
1996-Aug-29 Thu
| 7.779
| 7.8
| 7.74
| 7.79
|
|
| 72.0
| 72.0
| ### |
1996-Aug-28 Wed
| 7.746
| 7.79
| ###
| 7.75
|
|
| 67.6
| 67.6
| ### |
1996-Aug-27 Tue
| 7.74
| 7.78
| 7.7
| 7.72
|
|
| ###
| ###
| ### |
1996-Aug-26 Mon
| 7.75
| 7.76
| 7.72
| 7.74
|
|
| 28.1
| 28.1
| 0.6 |
1996-Aug-23 Fri
| ###
| 7.84
| 7.73
| 7.73
|
|
| ###
| ###
| 0.6 |
1996-Aug-22 Thu
| ###
| 7.85
| 7.75
| 7.78
|
|
| ###
| ###
| 0.6 |
1996-Aug-21 Wed
| 7.759
| 7.8
| 7.74
| 7.79
|
|
| 64.5
| 64.5
| ### |
1996-Aug-20 Tue
| ###
| ###
| 7.77
| 7.79
|
|
| ###
| ###
| ### |
1996-Aug-19 Mon
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-16 Fri
| ###
| ###
| 7.87
| 7.89
|
|
| 16.2
| 16.2
| ### |
1996-Aug-15 Thu
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-14 Wed
| ###
| ###
| 7.83
| 7.89
|
|
| ###
| ###
| ### |
1996-Aug-13 Tue
| ###
| ###
| 7.84
| ###
|
|
| 23.2
| 23.2
| 0.0 |
1996-Aug-12 Mon
| ###
| ###
| 7.85
| 7.85
|
|
| 8.4
| 8.4
| ### |
1996-Aug-09 Fri
| 8.182
| 8.183
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-08 Thu
| 8.286
| 8.29
| 8.22
| 8.22
|
|
| ###
| ###
| 0.6 |
1996-Aug-07 Wed
| 8.328
| ###
| 8.2
| 8.29
|
|
| 24.3
| 24.3
| 0.6 |
1996-Aug-06 Tue
| 8.277
| ###
| 8.27
| ###
|
|
| 77.1
| 77.1
| 0.0 |
1996-Aug-05 Mon
| ###
| ###
| ###
| 8.28
|
|
| ###
| ###
| ### |
1996-Aug-02 Fri
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-01 Thu
| ###
| ###
| 7.86
| ###
|
|
| 73.7
| 73.7
| 0.0 |
1996-Jul-31 Wed
| ###
| 7.86
| 7.72
| 7.83
|
|
| 63.7
| 63.7
| ### |
1996-Jul-30 Tue
| ###
| ###
| 7.52
| ###
|
|
| 27.1
| 27.1
| 0.0 |
1996-Jul-29 Mon
| 7.784
| 7.82
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
1996-Jul-26 Fri
| 7.727
| 7.78
| ###
| 7.73
|
|
| ###
| ###
| 0.6 |
1996-Jul-25 Thu
| 7.874
| 7.878
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-24 Wed
| ###
| ###
| 7.8
| 7.85
|
|
| 31.2
| 31.2
| ### |
1996-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-22 Mon
| 8.075
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
1996-Jul-19 Fri
| ###
| 8.348
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
1996-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-16 Tue
| 8.221
| 8.223
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
1996-Jul-15 Mon
| ###
| 8.28
| 8.21
| 8.28
|
|
| ###
| ###
| ### |
1996-Jul-12 Fri
| 8.342
| 8.342
| 8.21
| 8.23
|
|
| 20.8
| 20.8
| 0.6 |
1996-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-10 Wed
| ###
| 8.54
| 8.47
| 8.47
|
|
| ###
| ###
| ### |
1996-Jul-09 Tue
| 8.524
| ###
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
1996-Jul-08 Mon
| 8.652
| 8.656
| 8.51
| 8.52
|
|
| ###
| ###
| 0.6 |
1996-Jul-05 Fri
| ###
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-03 Wed
| ###
| 8.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-02 Tue
| ###
| 8.75
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
1996-Jul-01 Mon
| ###
| 8.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|