Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-May-23 05:57:42 AM AEST

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

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

(ARG) ARGO INVESTMENTS LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for ARG    Limits Next Section


Company Details for (ARG) ARGO INVESTMENTS LIMITED

Listing Code ARG
Listing Name ARGO INVESTMENTS LIMITED
GICS Sector Not Applic
ISIN Name ARGO INVESTMENTS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ARG4


Maximum Price date available .. Wednesday 22nd May 2024
Latest price with VOLUME for ARG .. Wednesday 22nd May 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 2.4 ### 0.0
MAX 10.48 1,300,657 95.2


Font Format Legend

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


End of day Prices (full format),

1200 Days for (ARG) ARGO INVESTMENTS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.34
2000-Jun-20 Tue ### ### ### ### 78.9 78.9 0.0
2000-Jun-19 Mon ### ### ### ### ### ### 0.0
2000-Jun-16 Fri ### 3.21 ### 3.2 93,586 ### ### ### 0.2
2000-Jun-15 Thu 3.21 3.22 ### ### 117,421 189,047 ### ### 0.0
2000-Jun-14 Wed ### 3.23 ### 3.21 48,086 77,658 72.6 72.6 ###
2000-Jun-13 Tue ### 3.25 ### 3.2 134,155 ### 79.9 79.9 0.2
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 3.244 3.25 3.2 3.2 108,085 348,574 25.0 25.0 0.2
2000-Jun-07 Wed 3.27 3.27 3.21 3.21 ### ### ###
2000-Jun-06 Tue 3.25 ### 3.25 3.26 121,244 197,021 ### ### 0.2
2000-Jun-05 Mon ### ### 3.22 3.23 ### ### ###
2000-Jun-02 Fri 3.25 ### 3.25 3.28 53,689 87,244 ### ### 0.2
2000-Jun-01 Thu 3.257 3.29 3.257 3.27 101,943 ### 70.9 70.9 ###
2000-May-31 Wed 3.27 3.29 3.25 3.25 36.0 36.0 0.2
2000-May-30 Tue 3.25 3.28 3.25 3.28 106,473 ### ### ### 0.2
2000-May-29 Mon 3.22 3.26 3.22 3.25 53,257 172,552 75.3 75.3 0.2
2000-May-26 Fri 3.21 3.23 3.2 3.2 34.9 34.9 0.2
2000-May-25 Thu 3.244 3.25 3.21 3.21 50,087 161,781 32.8 32.8 ###
2000-May-24 Wed 3.2 3.25 3.2 3.24 40,141 129,454 ### ### ###
2000-May-23 Tue 3.2 ### ### ### 204,074 0 88.6 88.6 0.0
2000-May-22 Mon ### 3.2 ### ### 76,270 ### 78.0 78.0 0.0
2000-May-19 Fri ### ### ### ### 131,954 0 ### ### 0.0
2000-May-18 Thu ### 3.2 ### ### 108,853 ### 78.4 78.4 0.0
2000-May-17 Wed 3.2 3.2 ### ### ### ### 0.0
2000-May-16 Tue ### ### ### ### ### ### 0.0
2000-May-15 Mon ### ### ### ### 89,572 0 ### ### 0.0
2000-May-12 Fri ### ### ### ### 79,188 0 79.2 79.2 0.0
2000-May-11 Thu ### ### 3 ### 39.4 39.4 0.0
2000-May-10 Wed ### ### ### ### 49,852 0 28.6 28.6 0.0
2000-May-09 Tue ### ### ### ### ### ### 0.0
2000-May-08 Mon 3.2 3.2 ### ### 26.4 26.4 0.0
2000-May-05 Fri 3.2 3.2 ### 3.2 87,545 140,072 59.1 59.1 0.2
2000-May-04 Thu 3.24 3.25 ### 3.2 31.0 31.0 0.2
2000-May-03 Wed 3.249 3.28 3.24 3.25 95,087 309,983 ### ### 0.2
2000-May-02 Tue 3.25 ### 3.24 ### 82,450 ### 79.4 79.4 0.0
2000-May-01 Mon 3.23 3.25 3.23 3.24 77,722 ### 82.1 82.1 ###
2000-Apr-28 Fri 3.21 3.25 3.2 3.23 141,451 456,179 65.2 65.2 ###
2000-Apr-27 Thu 3.29 ### 3.2 3.2 24.2 24.2 0.2
2000-Apr-26 Wed 3.25 ### 3.2 3.28 90,020 ### 77.1 77.1 0.2
2000-Apr-25 Tue 3.25 3.25 3.25 3.25 0 0.2
2000-Apr-24 Mon 3.25 3.25 3.25 3.25 0 0.2
2000-Apr-21 Fri 3.25 3.25 3.25 3.25 0 0.2
2000-Apr-20 Thu ### ### 3.2 3.25 122,270 ### 24.9 24.9 0.2
2000-Apr-19 Wed 3.42 3.49 ### ### 39.4 39.4 0.0
2000-Apr-18 Tue ### 3.43 ### 3.42 ### ### 0.2
2000-Apr-17 Mon ### ### ### 3.342 73.5 73.5 0.2
2000-Apr-14 Fri ### ### ### 3.44 67,479 0 19.2 19.2 0.2
2000-Apr-13 Thu 3.46 3.47 3.4 3.45 43,826 150,542 ### ### ###
2000-Apr-12 Wed 3.43 3.47 ### 3.47 66,878 ### 72.3 72.3 0.2
2000-Apr-11 Tue 3.45 3.47 3.42 3.45 160,353 ### 77.2 77.2 ###
2000-Apr-07 Fri 3.49 3.49 3.4 3.4 25,249 86,982 ### ### 0.2
2000-Apr-06 Thu 3.42 3.51 ### 3.5 ### ### 0.3
2000-Apr-05 Wed 3.4 3.43 ### 3.43 ### ### 0.2
2000-Apr-04 Tue 3.377 3.41 ### 3.4 112,477 191,773 77.2 77.2 0.2
2000-Apr-03 Mon 3.23 ### 3.23 ### 86.2 86.2 0.0
2000-Mar-31 Fri 3.26 ### ### ### 308,072 0 32.5 32.5 0.0
2000-Mar-30 Thu 3.22 ### 3.22 3.279 100,781 162,257 ### ### 0.2
2000-Mar-29 Wed ### 3.27 3.2 3.22 204,349 ### 26.1 26.1 0.2
2000-Mar-28 Tue 3.25 3.28 3.21 ### ### ### 0.0
2000-Mar-24 Fri 3.4 3.4 ### ### ### ### 0.0
2000-Mar-23 Thu 3.42 3.43 ### 3.4 ### ### 0.2
2000-Mar-22 Wed ### 3.44 ### 3.42 80,140 137,840 74.5 74.5 0.2
2000-Mar-21 Tue 3.45 3.45 ### 3.387 76,941 132,723 31.1 31.1 ###
2000-Mar-20 Mon 3.5 3.53 3.45 3.45 99,584 347,548 ### ### ###
2000-Mar-17 Fri 3.49 3.53 3.48 3.48 48.3 48.3 0.2
2000-Mar-16 Thu 3.45 3.5 3.45 3.46 74,470 258,783 ### ### 0.2
2000-Mar-15 Wed 3.42 3.45 3.4 3.45 ### ### ###
2000-Mar-14 Tue 3.45 3.49 ### 3.427 37.1 37.1 0.2
2000-Mar-13 Mon ### 3.49 ### 3.48 85.9 85.9 0.2
2000-Mar-10 Fri 3.4 3.48 ### ### 85,885 ### 28.9 28.9 0.0
2000-Mar-09 Thu ### 3.48 ### ### 37.1 37.1 0.0
2000-Mar-08 Wed ### 3.42 ### ### ### ### 0.0
2000-Mar-07 Tue ### 3.42 ### 3.42 ### ### 0.2
2000-Mar-06 Mon ### 3.43 ### 3.42 73.3 73.3 0.2
2000-Mar-03 Fri ### 3.4 ### ### 35.7 35.7 0.0
2000-Mar-02 Thu 3.43 3.43 3.348 3.348 23.6 23.6 ###
2000-Mar-01 Wed 3.42 3.49 3.42 3.42 ### ### 0.2
2000-Feb-29 Tue ### 3.43 ### 3.421 100,878 ### ### ### 0.2
2000-Feb-28 Mon 3.4 3.4 ### ### 183,725 ### ### ### 0.0
2000-Feb-25 Fri 3.46 3.47 3.42 3.42 35.3 35.3 0.2
2000-Feb-24 Thu 3.5 3.54 3.42 3.46 35.7 35.7 0.2
2000-Feb-23 Wed 3.5 3.57 3.45 3.5 ### ### 0.3
2000-Feb-22 Tue 3.43 3.57 3.43 3.53 88.4 88.4 0.3
2000-Feb-21 Mon 3.4 3.42 ### 3.42 ### ### 0.2
2000-Feb-18 Fri 3.45 3.45 3.4 3.4 31.0 31.0 0.2
2000-Feb-17 Thu ### 3.46 ### 3.45 81.7 81.7 ###
2000-Feb-16 Wed ### ### ### ### 84,251 0 ### ### 0.0
2000-Feb-15 Tue ### 3.4 ### ### 65.4 65.4 0.0
2000-Feb-14 Mon ### 3.4 ### 3.4 ### ### 0.2
2000-Feb-11 Fri 3.374 ### ### ### 46,877 0 34.7 34.7 0.0
2000-Feb-10 Thu ### ### ### ### 94,727 0 ### ### 0.0
2000-Feb-09 Wed ### 3.4 ### 3.4 ### ### 0.2
2000-Feb-08 Tue 3.385 3.385 ### ### 75,682 ### 44.3 44.3 0.0
2000-Feb-07 Mon ### ### ### ### 34.1 34.1 0.0
2000-Feb-04 Fri 3.345 ### ### ### ### ### 0.0
2000-Feb-03 Thu ### ### ### ### 88,254 0 76.6 76.6 0.0
2000-Feb-02 Wed ### ### ### ### ### ### 0.0
2000-Feb-01 Tue ### ### ### ### 41.3 41.3 0.0
2000-Jan-31 Mon ### ### ### ### 45,289 0 34.1 34.1 0.0
2000-Jan-28 Fri ### ### ### ### ### ### 0.0
2000-Jan-27 Thu 3.327 3.4 ### ### 43,982 ### 78.9 78.9 0.0
2000-Jan-25 Tue ### ### ### ### 116,148 0 66.8 66.8 0.0
2000-Jan-24 Mon ### 3.4 ### ### 28.5 28.5 0.0
2000-Jan-21 Fri 3.4 3.4 ### 3.4 63.2 63.2 0.2
2000-Jan-20 Thu ### 3.4 ### 3.4 83.4 83.4 0.2
2000-Jan-19 Wed 3.24 ### 3.24 ### 142,628 231,057 ### ### 0.0
2000-Jan-18 Tue 3.25 ### 3.25 3.25 259,024 ### 68.5 68.5 0.2
2000-Jan-17 Mon 3.28 ### 3.23 3.24 251,322 405,885 ### ### ###
2000-Jan-14 Fri 3.247 ### ### ### 669,148 0 21.6 21.6 0.0
2000-Jan-13 Thu 3.27 ### 3.26 3.26 ### ### 0.2
2000-Jan-12 Wed 3.28 ### 3.25 3.25 444,759 ### 30.0 30.0 0.2
2000-Jan-11 Tue ### ### 3.25 3.25 21.8 21.8 0.2
2000-Jan-10 Mon ### ### ### ### 32.2 32.2 0.0
2000-Jan-07 Fri 3.4 3.4 ### ### 126,082 ### 28.2 28.2 0.0
2000-Jan-06 Thu 3.42 3.42 ### ### ### ### 0.0
2000-Jan-05 Wed ### ### ### ### 36.9 36.9 0.0
2000-Jan-04 Tue ### 3.4 ### ### ### ### 0.0
1999-Dec-31 Fri 3.41 3.41 ### 3.4 ### ### 0.2
1999-Dec-30 Thu 3.41 3.41 ### 3.4 ### ### 0.2
1999-Dec-29 Wed 3.4 3.41 ### ### ### ### 0.0
1999-Dec-28 Tue ### 3.4 ### ### ### ### 0.0
1999-Dec-27 Mon ### 3.4 ### ### ### ### 0.0
1999-Dec-24 Fri ### 3.4 ### ### ### ### 0.0
1999-Dec-23 Thu 3.353 ### ### ### 81,243 0 ### ### 0.0
1999-Dec-22 Wed 3.4 3.41 ### ### ### ### 0.0
1999-Dec-21 Tue ### 3.4 ### 3.4 130,478 ### ### ### 0.2
1999-Dec-20 Mon ### ### ### ### 128,789 0 ### ### 0.0
1999-Dec-17 Fri ### ### ### ### 71.8 71.8 0.0
1999-Dec-16 Thu ### 3.4 ### 3.385 148,425 252,322 72.9 72.9 ###
1999-Dec-15 Wed 3.345 3.4 3.345 ### 73.4 73.4 0.0
1999-Dec-14 Tue ### 3.4 ### ### 32.8 32.8 0.0
1999-Dec-13 Mon ### 3.4 ### 3.4 ### ### 0.2
1999-Dec-10 Fri 3.343 ### 3.28 ### ### ### 0.0
1999-Dec-09 Thu ### ### ### ### 173,779 0 27.0 27.0 0.0
1999-Dec-08 Wed 3.383 ### ### ### 125,180 0 27.2 27.2 0.0
1999-Dec-07 Tue ### 3.42 ### ### 150,140 ### ### ### 0.0
1999-Dec-06 Mon ### 3.44 ### ### ### ### 0.0
1999-Dec-03 Fri 3.43 3.44 ### ### 246,277 ### 18.6 18.6 0.0
1999-Dec-02 Thu ### 3.45 ### 3.43 ### ### 0.2
1999-Dec-01 Wed 3.44 3.45 ### 3.4 106,485 183,686 ### ### 0.2
1999-Nov-30 Tue ### 3.47 ### 3.44 78.1 78.1 0.2
1999-Nov-29 Mon 3.5 3.5 3.41 3.41 149,346 ### ### ### ###
1999-Nov-26 Fri 3.47 3.5 3.45 ### 121,380 ### ### ### 0.0
1999-Nov-25 Thu 3.5 3.55 3.45 3.47 98,444 344,554 31.1 31.1 0.2
1999-Nov-24 Wed 3.55 3.55 3.48 3.48 197,126 ### 21.4 21.4 0.2
1999-Nov-23 Tue 3.55 3.55 3.51 3.55 80,953 ### 69.3 69.3 ###
1999-Nov-22 Mon ### ### 3.55 3.55 48,420 85,945 ### ### ###
1999-Nov-19 Fri 3.57 3.59 3.57 3.58 43,555 155,926 ### ### 0.3
1999-Nov-18 Thu 3.54 ### 3.52 ### 57,778 101,689 80.3 80.3 0.0
1999-Nov-17 Wed 3.51 ### 3.51 3.54 73.9 73.9 0.3
1999-Nov-16 Tue 3.58 3.58 3.5 3.5 15.9 15.9 0.3
1999-Nov-15 Mon ### ### 3.58 3.58 67,082 120,076 ### ### 0.3
1999-Nov-12 Fri ### ### 3.5 ### ### ### 0.0
1999-Nov-11 Thu 3.47 3.52 3.47 3.52 69.7 69.7 ###
1999-Nov-10 Wed 3.453 3.48 3.43 3.47 188,551 651,443 67.2 67.2 0.2
1999-Nov-09 Tue 3.48 3.49 3.44 3.44 ### ### 0.2
1999-Nov-08 Mon 3.46 3.5 3.46 3.49 81.5 81.5 ###
1999-Nov-05 Fri 3.49 3.49 3.45 3.47 33.6 33.6 0.2
1999-Nov-04 Thu ### ### 3.45 3.49 31.2 31.2 ###
1999-Nov-03 Wed 3.48 3.5 3.45 3.45 68,029 ### ### ### ###
1999-Nov-02 Tue 3.45 3.48 3.45 3.48 77.7 77.7 0.2
1999-Nov-01 Mon 3.44 3.49 3.44 3.45 66,022 ### 74.0 74.0 ###
1999-Oct-29 Fri 3.45 3.46 3.41 3.41 29.2 29.2 ###
1999-Oct-28 Thu 3.46 3.46 3.42 3.42 33,177 114,128 ### ### 0.2
1999-Oct-27 Wed 3.444 3.46 3.42 3.46 73.7 73.7 0.2
1999-Oct-26 Tue 3.49 3.49 3.43 3.46 90,178 ### 28.9 28.9 0.2
1999-Oct-25 Mon 3.5 3.5 3.45 3.47 108,551 ### 31.9 31.9 0.2
1999-Oct-22 Fri ### 3.5 3.47 3.49 31.3 31.3 ###
1999-Oct-21 Thu 3.55 3.55 3.45 3.5 ### ### 0.3
1999-Oct-20 Wed 3.55 3.55 3.46 3.46 61,579 ### ### ### 0.2
1999-Oct-19 Tue 3.89 3.89 3.43 3.53 89,787 328,620 1.1 1.1 0.3
1999-Oct-18 Mon ### ### 3.55 3.56 177,255 314,627 ### ### 0.3
1999-Oct-15 Fri ### ### ### ### ### ### 0.0
1999-Oct-14 Thu 3.673 3.7 ### 3.7 161,047 ### ### ### 0.3
1999-Oct-13 Wed ### ### ### ### 56,650 0 68.0 68.0 0.0
1999-Oct-12 Tue ### 3.7 ### ### 72.8 72.8 0.0
1999-Oct-11 Mon 3.641 3.7 ### 3.7 ### ### 0.3
1999-Oct-08 Fri ### ### ### ### 72.3 72.3 0.0
1999-Oct-07 Thu ### ### ### ### 73.8 73.8 0.0
1999-Oct-06 Wed 3.578 ### 3.578 ### 51,045 ### 76.7 76.7 0.0
1999-Oct-05 Tue ### ### 3.58 ### 106,648 ### 72.5 72.5 0.0
1999-Oct-04 Mon ### ### 3.58 3.58 28.8 28.8 0.3
1999-Oct-01 Fri ### ### ### 3.644 47,828 0 ### ### ###
1999-Sep-30 Thu ### 3.7 ### ### 94,042 173,977 ### ### 0.0
1999-Sep-29 Wed ### ### ### ### ### ### 0.0
1999-Sep-28 Tue 3.644 ### ### ### ### ### 0.0
1999-Sep-27 Mon ### ### ### ### 29.5 29.5 0.0
1999-Sep-24 Fri 3.624 ### ### ### ### ### 0.0
1999-Sep-23 Thu ### ### ### ### 75.8 75.8 0.0
1999-Sep-22 Wed ### ### ### ### 45,328 0 ### ### 0.0
1999-Sep-21 Tue ### ### ### ### ### ### 0.0
1999-Sep-20 Mon ### ### ### ### 68,156 0 ### ### 0.0
1999-Sep-17 Fri 3.7 3.7 ### ### ### ### 0.0
1999-Sep-16 Thu 3.7 3.73 ### 3.73 58,057 108,276 ### ### ###
1999-Sep-15 Wed 3.7 3.73 ### 3.73 36,722 68,486 ### ### ###
1999-Sep-14 Tue ### 3.74 3.7 3.73 69,845 259,823 ### ### ###
1999-Sep-13 Mon 3.7 3.75 3.7 3.72 28,072 ### 77.4 77.4 0.3
1999-Sep-10 Fri ### 3.7 ### 3.685 67,085 ### ### ### ###
1999-Sep-09 Thu 3.74 3.75 ### 3.73 28.7 28.7 ###
1999-Sep-08 Wed 3.72 3.75 ### ### 48,489 ### ### ### 0.0
1999-Sep-07 Tue 3.78 3.78 3.7 3.78 29,584 110,644 ### ### 0.3
1999-Sep-06 Mon 3.73 3.78 3.73 3.78 33,429 125,525 84.4 84.4 0.3
1999-Sep-03 Fri ### 3.71 ### 3.71 87.4 87.4 ###
1999-Sep-02 Thu ### 3.7 ### 3.7 63,389 ### 76.5 76.5 0.3
1999-Sep-01 Wed 3.647 ### 3.647 ### 36,075 65,782 ### ### 0.0
1999-Aug-31 Tue 3.75 3.75 ### ### 34,343 ### ### ### 0.0
1999-Aug-30 Mon 3.78 3.78 3.7 3.7 ### ### 0.3
1999-Aug-27 Fri ### 3.8 3.73 3.8 65,077 ### ### ### ###
1999-Aug-26 Thu ### 3.77 ### 3.77 89.1 89.1 ###
1999-Aug-25 Wed ### 3.75 ### ### ### ### 0.0
1999-Aug-24 Tue ### 3.74 ### 3.7 ### ### 0.3
1999-Aug-23 Mon ### 3.7 ### 3.7 173,326 320,653 ### ### 0.3
1999-Aug-20 Fri ### ### ### ### 219,978 0 ### ### 0.0
1999-Aug-19 Thu 3.47 ### 3.47 ### 173,378 ### ### ### 0.0
1999-Aug-18 Wed 3.42 3.49 3.41 3.48 85,588 295,278 83.1 83.1 0.2
1999-Aug-17 Tue 3.5 3.5 ### ### 127,178 ### 12.4 12.4 0.0
1999-Aug-16 Mon ### ### 3.44 3.46 38,870 66,856 21.7 21.7 0.2
1999-Aug-13 Fri 3.45 3.47 ### 3.42 27.2 27.2 0.2
1999-Aug-12 Thu 3.44 3.46 3.4 3.45 69.5 69.5 ###
1999-Aug-11 Wed 3.43 3.43 ### 3.4 100,072 171,623 32.8 32.8 0.2
1999-Aug-10 Tue 3.44 3.46 3.41 3.42 ### ### 0.2
1999-Aug-09 Mon 3.44 3.45 3.42 3.44 79.2 79.2 0.2
1999-Aug-06 Fri 3.55 3.55 3.43 3.44 81,255 283,579 ### ### 0.2
1999-Aug-05 Thu 3.55 3.58 3.54 3.55 52,945 188,484 ### ### ###
1999-Aug-04 Wed 3.52 3.52 3.44 3.48 91,146 317,188 26.8 26.8 0.2
1999-Aug-03 Tue 3.45 3.55 3.45 3.51 90,873 318,055 ### ### ###
1999-Aug-02 Mon 3.59 3.59 3.4 3.45 8.7 8.7 ###
1999-Jul-30 Fri ### ### 3.5 3.5 11.6 11.6 0.3
1999-Jul-29 Thu ### ### ### ### 16.1 16.1 0.0
1999-Jul-28 Wed 3.71 3.75 3.672 3.672 27,157 100,779 22.8 22.8 0.3
1999-Jul-27 Tue 3.7 3.74 ### 3.74 ### ### 0.3
1999-Jul-26 Mon ### 3.7 ### 3.7 48,780 90,243 ### ### 0.3
1999-Jul-23 Fri ### ### ### ### ### ### 0.0
1999-Jul-22 Thu 3.7 3.7 ### ### ### ### 0.0
1999-Jul-21 Wed 3.8 3.8 ### 3.73 80,150 152,285 ### ### ###
1999-Jul-20 Tue 3.7 ### ### 3.85 266,544 0 92.7 92.7 0.3
1999-Jul-19 Mon ### 3.75 ### 3.74 141,647 265,588 91.5 91.5 0.3
1999-Jul-16 Fri ### ### ### ### ### ### 0.0
1999-Jul-15 Thu ### ### ### ### 68.8 68.8 0.0
1999-Jul-14 Wed ### ### ### ### ### ### 0.0
1999-Jul-13 Tue ### ### 3.57 ### 80.0 80.0 0.0
1999-Jul-12 Mon 3.59 ### 3.59 ### 71,049 ### 68.7 68.7 0.0
1999-Jul-09 Fri ### ### 3.53 3.58 ### ### 0.3
1999-Jul-08 Thu 3.52 ### 3.5 ### 144,789 253,380 ### ### 0.0
1999-Jul-07 Wed 3.542 3.55 3.5 3.51 27.6 27.6 ###
1999-Jul-06 Tue 3.56 3.57 3.56 3.56 ### ### 0.3
1999-Jul-05 Mon 3.49 3.58 3.46 3.58 ### ### 0.3
1999-Jul-02 Fri 3.5 3.5 3.44 3.45 109,149 378,747 ### ### ###
1999-Jul-01 Thu 3.5 3.5 3.42 3.5 108,159 ### 67.4 67.4 0.3
1999-Jun-30 Wed 3.5 3.54 ### 3.44 265,246 469,485 22.2 22.2 0.2
1999-Jun-29 Tue ### 3.51 3.46 3.47 65,357 ### ### ### 0.2
1999-Jun-28 Mon 3.44 3.5 3.41 3.5 82.0 82.0 0.3
1999-Jun-25 Fri 3.45 3.46 ### ### 124,443 215,286 18.2 18.2 0.0
1999-Jun-24 Thu 3.52 3.52 3.44 3.45 18.3 18.3 ###
1999-Jun-23 Wed 3.5 3.52 3.5 3.52 76.1 76.1 ###
1999-Jun-22 Tue 3.47 3.52 3.46 3.5 150,659 ### 74.8 74.8 0.3
1999-Jun-21 Mon 3.46 3.49 3.46 3.46 ### ### 0.2
1999-Jun-18 Fri 3.48 3.48 3.43 3.46 71,022 245,381 ### ### 0.2
1999-Jun-17 Thu 3.42 3.48 3.42 3.48 71,646 247,178 82.8 82.8 0.2
1999-Jun-16 Wed ### 3.45 3.4 3.41 38.2 38.2 ###
1999-Jun-15 Tue 3.42 3.45 3.41 3.42 ### ### 0.2
1999-Jun-11 Fri 3.53 3.53 3.42 3.42 10.0 10.0 0.2
1999-Jun-10 Thu 3.5 3.53 3.5 3.53 29,950 105,274 80.8 80.8 0.3
1999-Jun-09 Wed 3.5 3.53 3.49 3.53 59,870 210,143 71.6 71.6 0.3
1999-Jun-08 Tue 3.47 ### 3.45 ### ### ### 0.0
1999-Jun-07 Mon 3.47 3.48 3.44 3.47 74.8 74.8 0.2
1999-Jun-04 Fri 3.46 3.49 3.45 3.46 41,572 144,254 71.6 71.6 0.2
1999-Jun-03 Thu 3.44 3.49 3.4 3.46 ### ### 0.2
1999-Jun-02 Wed 3.46 3.49 3.43 3.44 ### ### 0.2
1999-Jun-01 Tue 3.45 3.47 3.42 3.47 77.3 77.3 0.2
1999-May-31 Mon 3.45 3.45 3.41 3.45 60,456 ### 74.2 74.2 ###
1999-May-28 Fri 3.444 3.49 3.41 3.45 ### ### ###
1999-May-27 Thu 3.52 3.53 3.45 3.45 62,177 ### 23.3 23.3 ###
1999-May-26 Wed 3.45 3.49 3.45 3.48 73.4 73.4 0.2
1999-May-25 Tue 3.41 3.49 3.41 3.48 69,424 ### ### ### 0.2
1999-May-24 Mon 3.59 3.59 3.49 3.49 33,975 120,271 12.5 12.5 ###
1999-May-21 Fri 3.5 3.59 3.45 3.59 89.3 89.3 ###
1999-May-20 Thu 3.55 3.55 3.5 3.5 49,184 173,373 ### ### 0.3
1999-May-19 Wed 3.55 ### 3.53 3.55 ### ### ###
1999-May-18 Tue 3.5 ### 3.5 ### 88.7 88.7 0.0
1999-May-17 Mon ### 3.54 3.5 3.5 36.9 36.9 0.3
1999-May-14 Fri 3.58 ### 3.55 3.55 90,226 160,151 ### ### ###
1999-May-13 Thu 3.51 3.57 3.51 3.55 42,978 152,142 ### ### ###
1999-May-12 Wed 3.55 3.55 3.5 3.51 ### ### ###
1999-May-11 Tue 3.51 ### 3.5 ### 64,145 112,253 89.0 89.0 0.0
1999-May-10 Mon 3.51 ### 3.5 ### 37,872 66,276 ### ### 0.0
1999-May-07 Fri 3.55 3.56 ### ### 30.0 30.0 0.0
1999-May-06 Thu 3.52 3.55 3.52 3.55 74,651 ### 72.7 72.7 ###
1999-May-05 Wed 3.56 3.58 3.5 3.52 ### ### ###
1999-May-04 Tue ### ### 3.57 3.57 62,620 111,776 ### ### 0.3
1999-May-03 Mon ### ### ### ### ### ### 0.0
1999-Apr-30 Fri ### ### ### ### 71.7 71.7 0.0
1999-Apr-29 Thu ### ### ### ### 71.7 71.7 0.0
1999-Apr-28 Wed ### ### ### ### ### ### 0.0
1999-Apr-27 Tue ### 3.74 ### ### 74,285 ### ### ### 0.0
1999-Apr-26 Mon ### ### ### ### 25.1 25.1 0.0
1999-Apr-23 Fri 3.7 3.73 ### ### 31.4 31.4 0.0
1999-Apr-22 Thu ### 3.7 ### 3.7 ### ### 0.3
1999-Apr-21 Wed 3.7 3.75 ### 3.72 91,478 171,521 ### ### 0.3
1999-Apr-20 Tue 3.72 3.73 3.7 3.72 83,742 ### ### ### 0.3
1999-Apr-19 Mon ### 3.75 ### 3.75 83.0 83.0 0.3
1999-Apr-16 Fri 3.72 3.74 ### ### 17.4 17.4 0.0
1999-Apr-15 Thu 3.72 3.74 ### 3.74 103,086 192,770 71.3 71.3 0.3
1999-Apr-14 Wed 3.7 3.747 ### 3.747 ### ### 0.3
1999-Apr-13 Tue 3.7 3.74 ### 3.7 120,029 224,454 69.6 69.6 0.3
1999-Apr-12 Mon 3.7 3.74 3.7 3.7 76.5 76.5 0.3
1999-Apr-09 Fri 3.75 3.78 3.75 3.75 ### ### 0.3
1999-Apr-08 Thu 3.75 3.8 3.75 3.76 61,176 ### ### ### 0.3
1999-Apr-07 Wed 3.7 3.75 3.7 3.75 ### ### 0.3
1999-Apr-06 Tue 3.654 3.7 ### 3.7 54,382 ### ### ### 0.3
1999-Apr-01 Thu ### ### 3.56 ### ### ### 0.0
1999-Mar-31 Wed ### ### ### ### 164,257 0 32.3 32.3 0.0
1999-Mar-30 Tue ### ### ### ### 54,721 0 ### ### 0.0
1999-Mar-29 Mon ### 3.71 ### ### 23.3 23.3 0.0
1999-Mar-26 Fri 3.7 3.71 ### ### 92,153 170,943 26.9 26.9 0.0
1999-Mar-25 Thu ### 3.74 3.71 3.71 54,575 ### 22.4 22.4 ###
1999-Mar-24 Wed ### 3.7 ### 3.7 ### ### 0.3
1999-Mar-23 Tue ### 3.72 ### 3.678 68,876 ### 79.4 79.4 0.3
1999-Mar-22 Mon ### ### ### ### 27.9 27.9 0.0
1999-Mar-19 Fri ### 3.7 ### ### 70.8 70.8 0.0
1999-Mar-18 Thu 3.7 3.7 ### ### 130,720 ### 26.2 26.2 0.0
1999-Mar-17 Wed ### ### ### ### 46,947 0 15.3 15.3 0.0
1999-Mar-16 Tue 3.74 3.75 3.7 3.75 337,388 1,256,770 74.6 74.6 0.3
1999-Mar-15 Mon ### 3.75 3.7 3.73 82,256 ### 26.3 26.3 ###
1999-Mar-12 Fri 3.78 3.78 3.7 3.7 142,555 533,155 13.3 13.3 0.3
1999-Mar-11 Thu 3.72 3.8 ### 3.78 83.7 83.7 0.3
1999-Mar-10 Wed ### 3.79 ### 3.76 91.7 91.7 0.3
1999-Mar-09 Tue 3.73 3.74 ### ### ### ### 0.0
1999-Mar-08 Mon ### 3.74 ### ### 111,987 ### ### ### 0.0
1999-Mar-05 Fri ### ### ### ### 81.8 81.8 0.0
1999-Mar-04 Thu ### ### ### ### 102,183 0 25.5 25.5 0.0
1999-Mar-03 Wed 3.57 3.7 3.57 3.7 138,375 ### ### ### 0.3
1999-Mar-02 Tue 3.583 ### 3.5 3.59 78.2 78.2 ###
1999-Mar-01 Mon 3.527 ### 3.5 ### 86.0 86.0 0.0
1999-Feb-26 Fri 3.54 3.56 3.52 3.52 38,173 ### ### ### ###
1999-Feb-25 Thu 3.54 3.54 3.5 3.53 36.7 36.7 0.3
1999-Feb-24 Wed 3.51 3.55 3.51 3.53 117,287 414,023 74.5 74.5 0.3
1999-Feb-23 Tue 3.5 3.52 3.5 3.52 94,720 ### 79.0 79.0 ###
1999-Feb-22 Mon ### ### 3.46 3.5 46,772 ### 26.8 26.8 0.3
1999-Feb-19 Fri 3.53 3.55 3.49 3.54 56,843 200,087 66.2 66.2 0.3
1999-Feb-18 Thu 3.47 3.52 3.47 3.49 148,228 518,056 ### ### ###
1999-Feb-17 Wed 3.5 3.52 3.45 3.52 41,023 ### 73.8 73.8 ###
1999-Feb-16 Tue 3.55 3.55 3.42 3.48 88,388 ### 15.4 15.4 0.2
1999-Feb-15 Mon 3.476 3.55 3.43 3.55 87.0 87.0 ###
1999-Feb-12 Fri 3.45 3.5 3.45 3.49 127,879 444,379 ### ### ###
1999-Feb-11 Thu 3.45 3.47 3.43 3.47 53,276 ### 73.6 73.6 0.2
1999-Feb-10 Wed 3.48 3.48 3.41 3.41 21.3 21.3 ###
1999-Feb-09 Tue 3.42 3.48 3.4 3.48 84.6 84.6 0.2
1999-Feb-08 Mon 3.44 3.45 ### 3.42 30.0 30.0 0.2
1999-Feb-05 Fri 3.44 3.44 ### 3.44 112,570 193,620 73.8 73.8 0.2
1999-Feb-04 Thu 3.47 3.49 3.43 3.43 19.8 19.8 0.2
1999-Feb-03 Wed 3.4 3.45 ### 3.45 80.8 80.8 ###
1999-Feb-02 Tue ### ### ### ### 77.1 77.1 0.0
1999-Feb-01 Mon ### 3.4 ### ### ### ### 0.0
1999-Jan-29 Fri 3.4 3.4 ### ### 123,485 209,924 ### ### 0.0
1999-Jan-28 Thu ### 3.4 ### 3.4 ### ### 0.2
1999-Jan-27 Wed ### ### ### ### 70,082 0 ### ### 0.0
1999-Jan-25 Mon ### ### 3.28 3.28 123,858 203,127 ### ### 0.2
1999-Jan-22 Fri ### ### ### ### 25.9 25.9 0.0
1999-Jan-21 Thu ### 3.4 ### ### 62,853 106,850 ### ### 0.0
1999-Jan-20 Wed ### 3.4 ### 3.4 81.1 81.1 0.2
1999-Jan-19 Tue ### 3.4 ### ### 102,942 ### ### ### 0.0
1999-Jan-18 Mon ### 3.4 ### 3.4 74,726 ### ### ### 0.2
1999-Jan-15 Fri ### ### 3.26 ### 68.1 68.1 0.0
1999-Jan-14 Thu ### ### ### ### 77.1 77.1 0.0
1999-Jan-13 Wed ### ### ### ### 104,772 0 ### ### 0.0
1999-Jan-12 Tue 3.371 3.371 ### ### 58,581 ### ### ### 0.0
1999-Jan-11 Mon ### ### ### ### 77,977 0 77.6 77.6 0.0
1999-Jan-08 Fri ### 3.4 ### ### 168,750 286,875 30.4 30.4 0.0
1999-Jan-07 Thu ### 3.42 ### ### 171,388 293,073 ### ### 0.0
1999-Jan-06 Wed ### ### ### ### 96,953 0 ### ### 0.0
1999-Jan-05 Tue ### 3.42 ### ### 232,459 ### ### ### 0.0
1999-Jan-04 Mon ### ### ### ### 69.0 69.0 0.0
1998-Dec-31 Thu ### ### ### ### ### ### 0.0
1998-Dec-30 Wed ### ### ### ### 112,148 0 ### ### 0.0
1998-Dec-29 Tue ### ### ### ### 82.0 82.0 0.0
1998-Dec-24 Thu ### ### ### ### 30,620 0 ### ### 0.0
1998-Dec-23 Wed ### ### ### ### 27.0 27.0 0.0
1998-Dec-22 Tue ### ### ### ### 69,240 0 75.3 75.3 0.0
1998-Dec-21 Mon 3.29 ### 3.26 3.28 92,347 150,525 ### ### 0.2
1998-Dec-18 Fri ### ### 3.28 3.29 ### ### ###
1998-Dec-17 Thu ### ### 3.28 ### 62,920 103,188 ### ### 0.0
1998-Dec-16 Wed ### ### 3.28 ### 73.4 73.4 0.0
1998-Dec-15 Tue 3.26 ### 3.25 ### 96,275 156,446 ### ### 0.0
1998-Dec-14 Mon ### ### 3.26 3.28 115,281 ### ### ### 0.2
1998-Dec-11 Fri ### ### ### ### ### ### 0.0
1998-Dec-10 Thu 3.26 ### 3.26 ### 81.8 81.8 0.0
1998-Dec-09 Wed 3.28 ### 3.26 3.26 30.5 30.5 0.2
1998-Dec-08 Tue ### ### 3.27 ### 74.3 74.3 0.0
1998-Dec-07 Mon 3.25 ### 3.25 ### 29,072 47,242 85.5 85.5 0.0
1998-Dec-04 Fri 3.27 ### 3.25 3.27 ### ### ###
1998-Dec-03 Thu ### ### 3.27 3.28 41,577 67,978 31.9 31.9 0.2
1998-Dec-02 Wed ### ### ### ### 15.9 15.9 0.0
1998-Dec-01 Tue 3.28 ### 3.27 ### ### ### 0.0
1998-Nov-30 Mon ### ### ### ### 22.5 22.5 0.0
1998-Nov-27 Fri ### ### ### ### 121,256 0 ### ### 0.0
1998-Nov-26 Thu ### 3.4 ### ### 82,379 140,044 ### ### 0.0
1998-Nov-25 Wed 3.44 3.44 ### ### 56,749 ### 9.5 9.5 0.0
1998-Nov-24 Tue 3.44 3.44 ### 3.41 76,182 ### 22.2 22.2 ###
1998-Nov-23 Mon ### 3.45 ### 3.43 88.3 88.3 0.2
1998-Nov-20 Fri ### ### ### ### 70.7 70.7 0.0
1998-Nov-19 Thu ### ### ### ### 58,526 0 76.0 76.0 0.0
1998-Nov-18 Wed ### ### ### ### 59,371 0 15.2 15.2 0.0
1998-Nov-17 Tue ### 3.4 ### ### ### ### 0.0
1998-Nov-16 Mon ### 3.385 ### 3.385 29,679 ### 81.9 81.9 ###
1998-Nov-13 Fri ### 3.4 ### ### ### ### 0.0
1998-Nov-12 Thu 3.4 3.4 ### ### 172,753 293,680 12.8 12.8 0.0
1998-Nov-11 Wed ### 3.4 ### 3.4 55,282 93,979 ### ### 0.2
1998-Nov-10 Tue ### 3.4 ### 3.352 64,875 110,287 28.9 28.9 ###
1998-Nov-09 Mon ### 3.4 ### ### ### ### 0.0
1998-Nov-06 Fri ### ### ### ### 73.1 73.1 0.0
1998-Nov-05 Thu ### ### ### ### 23.9 23.9 0.0
1998-Nov-04 Wed ### ### ### ### 26,875 0 20.8 20.8 0.0
1998-Nov-03 Tue 3.47 3.47 ### ### 46,751 ### ### ### 0.0
1998-Nov-02 Mon ### 3.47 ### 3.47 89.1 89.1 0.2
1998-Oct-30 Fri 3.24 3.41 3.24 ### 90.3 90.3 0.0
1998-Oct-29 Thu 3.24 3.24 3.22 3.24 113,620 ### ### ### ###
1998-Oct-28 Wed 3.24 3.25 3.22 3.25 81,127 262,445 65.3 65.3 0.2
1998-Oct-27 Tue 3.21 3.25 ### 3.24 ### ### ###
1998-Oct-26 Mon ### 3.23 ### 3.23 85.8 85.8 ###
1998-Oct-23 Fri ### ### ### ### 334,229 0 ### ### 0.0
1998-Oct-22 Thu 3.2 3.2 ### ### 74,750 ### 15.0 15.0 0.0
1998-Oct-21 Wed ### ### 3.25 3.25 71,556 116,278 13.1 13.1 0.2
1998-Oct-20 Tue 3.25 ### 3.25 ### 56,926 ### 88.2 88.2 0.0
1998-Oct-19 Mon 3.23 3.25 3.2 3.25 84.0 84.0 0.2
1998-Oct-16 Fri 3.2 3.24 3.2 3.2 ### ### 0.2
1998-Oct-15 Thu ### 3.2 ### ### 83.8 83.8 0.0
1998-Oct-14 Wed ### ### ### ### 242,074 0 25.4 25.4 0.0
1998-Oct-13 Tue 3.2 3.2 ### ### 34,186 ### ### ### 0.0
1998-Oct-12 Mon ### 3.2 ### 3.2 78.2 78.2 0.2
1998-Oct-09 Fri ### ### ### ### 61,940 0 74.4 74.4 0.0
1998-Oct-08 Thu ### 3.2 ### ### 31.3 31.3 0.0
1998-Oct-07 Wed ### 3.2 ### 3.2 81,886 ### 70.0 70.0 0.2
1998-Oct-06 Tue ### 3.2 ### ### ### ### 0.0
1998-Oct-05 Mon 3.243 3.243 3.2 3.2 21.1 21.1 0.2
1998-Oct-02 Fri 3.243 3.243 ### ### 13.3 13.3 0.0
1998-Oct-01 Thu 3.25 3.28 3.25 3.27 73,026 238,429 75.0 75.0 ###
1998-Sep-30 Wed 3.24 3.28 3.21 3.28 78.2 78.2 0.2
1998-Sep-29 Tue 3.24 3.27 3.22 3.22 ### ### 0.2
1998-Sep-28 Mon 3.25 3.25 3.21 3.22 94,858 ### ### ### 0.2
1998-Sep-25 Fri 3.25 3.28 3.2 3.21 120,848 391,547 ### ### ###
1998-Sep-24 Thu 3.25 ### 3.22 3.25 74.0 74.0 0.2
1998-Sep-23 Wed 3.25 3.25 3.22 3.25 63.9 63.9 0.2
1998-Sep-22 Tue 3.21 3.23 3.2 3.23 122,771 ### ### ### ###
1998-Sep-21 Mon ### 3.23 ### 3.23 ### ### ###
1998-Sep-18 Fri ### ### ### ### 101,022 0 ### ### 0.0
1998-Sep-17 Thu 3.2 3.2 ### ### 50,651 81,041 12.5 12.5 0.0
1998-Sep-16 Wed ### 3.2 ### 3.2 48,489 77,582 ### ### 0.2
1998-Sep-15 Tue 3.22 3.22 ### 3.2 98,621 158,779 21.5 21.5 0.2
1998-Sep-14 Mon 3.156 3.27 3.156 3.25 49,971 160,556 ### ### 0.2
1998-Sep-11 Fri 3.24 3.24 ### ### 14.3 14.3 0.0
1998-Sep-10 Thu 3.25 3.27 3.21 3.23 ### ### ###
1998-Sep-09 Wed ### ### 3.26 3.26 ### ### 0.2
1998-Sep-08 Tue ### ### 3.27 3.27 ### ### ###
1998-Sep-07 Mon 3.22 ### 3.22 ### ### ### 0.0
1998-Sep-04 Fri ### 3.22 ### 3.22 19,250 ### ### ### 0.2
1998-Sep-03 Thu ### 3.2 ### ### 78.7 78.7 0.0
1998-Sep-02 Wed ### ### ### ### 69.9 69.9 0.0
1998-Sep-01 Tue ### ### ### ### 115,623 0 66.8 66.8 0.0
1998-Aug-31 Mon ### ### ### ### 46,823 0 ### ### 0.0
1998-Aug-28 Fri ### ### ### ### ### ### 0.0
1998-Aug-27 Thu ### ### ### ### 143,422 0 ### ### 0.0
1998-Aug-26 Wed 3.277 3.28 ### ### 164,084 ### 9.2 9.2 0.0
1998-Aug-25 Tue ### ### 3.26 3.29 47,458 77,356 ### ### ###
1998-Aug-24 Mon 3.25 ### 3.22 ### 47,545 76,547 89.9 89.9 0.0
1998-Aug-21 Fri 3.26 ### 3.25 ### 27,523 44,724 ### ### 0.0
1998-Aug-20 Thu 3.25 ### 3.2 ### ### ### 0.0
1998-Aug-19 Wed 3.25 ### 3.25 3.25 79,728 129,558 ### ### 0.2
1998-Aug-18 Tue 3.2 3.25 ### 3.24 ### ### ###
1998-Aug-17 Mon 3.2 3.2 ### ### 28,350 ### 29.2 29.2 0.0
1998-Aug-14 Fri ### 3.2 ### 3.2 137,181 219,489 ### ### 0.2
1998-Aug-13 Thu ### ### ### ### ### ### 0.0
1998-Aug-12 Wed ### ### ### ### ### ### 0.0
1998-Aug-11 Tue ### ### ### ### 43,156 0 32.3 32.3 0.0
1998-Aug-10 Mon ### ### ### ### 64,641 0 80.2 80.2 0.0
1998-Aug-07 Fri ### ### ### ### 81.0 81.0 0.0
1998-Aug-06 Thu ### ### ### ### 40.2 40.2 0.0
1998-Aug-05 Wed ### ### ### ### ### ### 0.0
1998-Aug-04 Tue ### ### ### ### ### ### 0.0
1998-Aug-03 Mon ### ### ### ### 30.6 30.6 0.0
1998-Jul-31 Fri ### ### ### ### ### ### 0.0
1998-Jul-30 Thu ### ### ### ### ### ### 0.0
1998-Jul-29 Wed ### ### ### ### ### ### 0.0
1998-Jul-28 Tue ### 3.2 ### 3.2 87,570 ### ### ### 0.2
1998-Jul-27 Mon ### ### ### ### 24.6 24.6 0.0
1998-Jul-24 Fri ### 3.2 ### ### 122,473 195,956 ### ### 0.0
1998-Jul-23 Thu ### ### ### ### 25.4 25.4 0.0
1998-Jul-22 Wed ### ### ### ### ### ### 0.0
1998-Jul-21 Tue ### ### ### ### 17.4 17.4 0.0
1998-Jul-20 Mon ### 3.2 ### 3.2 96,672 154,675 85.1 85.1 0.2
1998-Jul-17 Fri 3.21 3.22 ### ### 186,340 ### 28.5 28.5 0.0
1998-Jul-16 Thu 3.21 3.22 ### 3.22 108,988 175,470 66.6 66.6 0.2
1998-Jul-15 Wed 3.25 3.25 3.2 3.22 24.7 24.7 0.2
1998-Jul-14 Tue ### 3.2 ### 3.2 75.5 75.5 0.2
1998-Jul-13 Mon 3.2 3.25 ### ### 82,954 ### ### ### 0.0
1998-Jul-10 Fri 3.26 3.26 3.2 3.2 69,874 ### 20.5 20.5 0.2
1998-Jul-09 Thu ### ### 3.26 3.26 19.3 19.3 0.2
1998-Jul-08 Wed ### ### 3.25 ### 80,252 ### ### ### 0.0
1998-Jul-07 Tue ### ### ### ### 49,529 0 ### ### 0.0
1998-Jul-06 Mon 3.22 3.22 ### 3.2 23.2 23.2 0.2
1998-Jul-03 Fri 3.24 3.29 3.22 3.22 ### ### 0.2
1998-Jul-02 Thu 3.147 3.26 3.147 3.26 97,058 310,925 ### ### 0.2
1998-Jul-01 Wed 3.055 ### ### ### 139,622 0 ### ### 0.0
1998-Jun-30 Tue ### ### ### ### 259,740 0 ### ### 0.0
1998-Jun-29 Mon ### ### ### ### 163,245 0 26.2 26.2 0.0
1998-Jun-26 Fri ### ### ### ### 266,455 0 ### ### 0.0
1998-Jun-25 Thu ### ### ### ### ### ### 0.0
1998-Jun-24 Wed ### ### ### ### 89,223 0 18.2 18.2 0.0
1998-Jun-23 Tue ### ### ### ### 84,356 0 ### ### 0.0
1998-Jun-22 Mon 3.154 ### ### ### 60,150 0 29.0 29.0 0.0
1998-Jun-19 Fri 3.227 3.227 ### ### ### ### 0.0
1998-Jun-18 Thu 3.26 ### 3.25 3.25 95,449 ### ### ### 0.2
1998-Jun-17 Wed ### 3.2 ### 3.2 90.1 90.1 0.2
1998-Jun-16 Tue 3 ### ### ### 158,682 0 89.9 89.9 0.0
1998-Jun-15 Mon ### ### 3 ### 200,246 ### ### ### 0.0
1998-Jun-12 Fri 3.052 ### ### ### 68.5 68.5 0.0
1998-Jun-11 Thu ### ### ### ### 175,347 0 ### ### 0.0
1998-Jun-10 Wed ### ### ### ### 106,559 0 ### ### 0.0
1998-Jun-09 Tue ### ### ### ### ### ### 0.0
1998-Jun-05 Fri ### 3.21 ### ### ### ### 0.0
1998-Jun-04 Thu 3.21 3.21 ### ### 58,576 ### 16.8 16.8 0.0
1998-Jun-03 Wed 3.2 3.21 ### 3.21 75,429 ### 81.6 81.6 ###
1998-Jun-02 Tue 3.22 3.22 ### 3.2 33.3 33.3 0.2
1998-Jun-01 Mon 3.24 3.24 ### 3.23 94,183 152,576 36.6 36.6 ###
1998-May-29 Fri 3.28 3.28 3.2 3.25 ### ### 0.2
1998-May-28 Thu 3.22 3.25 ### 3.25 75,072 ### 75.9 75.9 0.2
1998-May-27 Wed ### 3.25 ### ### ### ### 0.0
1998-May-26 Tue ### ### 3.26 ### ### ### 0.0
1998-May-25 Mon ### ### ### ### 101,427 0 ### ### 0.0
1998-May-22 Fri ### ### ### ### 92,883 0 ### ### 0.0
1998-May-21 Thu ### ### ### ### 31.8 31.8 0.0
1998-May-20 Wed 3.26 ### 3.23 3.28 ### ### 0.2
1998-May-19 Tue 3.25 ### 3.22 3.25 73.2 73.2 0.2
1998-May-18 Mon ### ### 3.25 3.25 61,481 ### ### ### 0.2
1998-May-15 Fri ### ### 3.25 ### 72.6 72.6 0.0
1998-May-14 Thu ### ### ### ### 32.9 32.9 0.0
1998-May-13 Wed 3.48 3.48 ### ### 83,677 ### ### ### 0.0
1998-May-12 Tue 3.48 3.49 3.45 3.48 40,477 140,455 70.3 70.3 0.2
1998-May-11 Mon 3.4 3.48 ### 3.48 ### ### 0.2
1998-May-08 Fri ### ### ### ### ### ### 0.0
1998-May-07 Thu ### ### ### ### 57,170 0 15.1 15.1 0.0
1998-May-06 Wed 3.343 ### ### ### 49,057 0 ### ### 0.0
1998-May-05 Tue ### ### 3.28 ### 133,859 219,528 ### ### 0.0
1998-May-04 Mon ### 3.4 3.28 3.28 17.7 17.7 0.2
1998-May-01 Fri ### ### 3.29 3.29 107,375 ### ### ### ###
1998-Apr-30 Thu 3.284 ### 3.25 3.29 126,328 205,283 ### ### ###
1998-Apr-29 Wed ### ### 3.25 3.28 145,482 ### 24.0 24.0 0.2
1998-Apr-28 Tue ### ### ### ### ### ### 0.0
1998-Apr-27 Mon 3.47 3.47 ### 3.42 47,182 ### ### ### 0.2
1998-Apr-24 Fri 3.56 3.56 3.48 3.48 61,759 ### 12.1 12.1 0.2
1998-Apr-23 Thu ### 3.56 3.5 3.56 ### ### 0.3
1998-Apr-22 Wed 3.56 3.57 3.53 3.53 20.8 20.8 0.3
1998-Apr-21 Tue 3.55 3.57 3.54 3.57 80.8 80.8 0.3
1998-Apr-20 Mon ### ### ### ### 95,741 0 93.0 93.0 0.0
1998-Apr-17 Fri ### ### 3.55 3.55 90,126 159,973 12.7 12.7 ###
1998-Apr-16 Thu 3.629 ### ### ### ### ### 0.0
1998-Apr-15 Wed ### ### 3.55 ### 153,089 ### ### ### 0.0
1998-Apr-14 Tue 3.58 ### 3.58 3.58 76,152 ### 69.0 69.0 0.3
1998-Apr-09 Thu ### ### 3.57 3.57 ### ### 0.3
1998-Apr-08 Wed 3.59 ### 3.58 ### ### ### 0.0
1998-Apr-07 Tue ### ### 3.59 ### ### ### 0.0
1998-Apr-06 Mon ### ### ### ### ### ### 0.0
1998-Apr-03 Fri ### ### 3.59 3.59 ### ### ###
1998-Apr-02 Thu ### ### 3.56 ### 69,145 123,078 ### ### 0.0
1998-Apr-01 Wed 3.53 ### 3.5 ### 89.7 89.7 0.0
1998-Mar-31 Tue 3.57 ### 3.53 3.53 ### ### 0.3
1998-Mar-30 Mon ### ### 3.56 3.57 18.8 18.8 0.3
1998-Mar-27 Fri ### ### ### ### ### ### 0.0
1998-Mar-26 Thu ### ### ### ### 86.2 86.2 0.0
1998-Mar-25 Wed ### ### 3.58 ### 76.2 76.2 0.0
1998-Mar-24 Tue ### ### ### ### ### ### 0.0
1998-Mar-23 Mon 3.59 ### 3.59 ### 94,922 170,384 ### ### 0.0
1998-Mar-20 Fri 3.58 3.59 3.56 3.59 ### ### ###
1998-Mar-19 Thu 3.59 ### 3.55 3.58 130,885 232,320 27.5 27.5 0.3
1998-Mar-18 Wed 3.59 ### 3.56 3.56 64,286 114,429 23.6 23.6 0.3
1998-Mar-17 Tue ### ### 3.58 ### ### ### 0.0
1998-Mar-16 Mon ### ### 3.56 3.57 16.2 16.2 0.3
1998-Mar-13 Fri 3.53 ### 3.52 ### 145,249 ### 88.4 88.4 0.0
1998-Mar-12 Thu 3.57 3.58 3.52 3.52 ### ### ###
1998-Mar-11 Wed 3.54 3.57 3.54 3.57 81.4 81.4 0.3
1998-Mar-10 Tue 3.55 3.55 3.52 3.54 25.8 25.8 0.3
1998-Mar-09 Mon 3.55 3.56 3.52 3.55 ### ### ###
1998-Mar-06 Fri 3.54 3.54 3.47 3.54 ### ### 0.3
1998-Mar-05 Thu ### ### 3.48 3.49 232,481 ### 7.9 7.9 ###
1998-Mar-04 Wed ### 3.7 ### ### 26.7 26.7 0.0
1998-Mar-03 Tue ### ### ### ### ### ### 0.0
1998-Mar-02 Mon 3.7 3.75 ### ### 30.1 30.1 0.0
1998-Feb-27 Fri ### 3.7 ### 3.7 96,976 ### ### ### 0.3
1998-Feb-26 Thu 3.57 ### 3.57 ### 101,523 ### ### ### 0.0
1998-Feb-25 Wed ### ### 3.54 3.55 43,149 76,373 ### ### ###
1998-Feb-24 Tue ### ### 3.59 ### 55,384 ### ### ### 0.0
1998-Feb-23 Mon 3.652 ### 3.59 ### 71,029 ### 18.0 18.0 0.0
1998-Feb-20 Fri ### 3.7 ### ### 83.8 83.8 0.0
1998-Feb-19 Thu 3.58 ### 3.58 ### 85.4 85.4 0.0
1998-Feb-18 Wed ### ### 3.55 3.55 ### ### ###
1998-Feb-17 Tue 3.55 ### 3.55 ### 49,379 87,647 ### ### 0.0
1998-Feb-16 Mon ### ### 3.55 3.55 16.3 16.3 ###
1998-Feb-13 Fri ### ### ### ### ### ### 0.0
1998-Feb-12 Thu 3.75 3.75 ### 3.7 87,624 ### ### ### 0.3
1998-Feb-11 Wed ### 3.8 3.71 3.75 49,753 186,822 19.6 19.6 0.3
1998-Feb-10 Tue 3.842 3.842 3.75 3.77 ### ### ###
1998-Feb-09 Mon 3.85 3.86 3.81 3.85 52,384 ### ### ### 0.3
1998-Feb-06 Fri ### 3.81 3.76 3.8 62,522 236,645 72.2 72.2 ###
1998-Feb-05 Thu 3.79 3.8 3.73 3.8 70.5 70.5 ###
1998-Feb-04 Wed 3.8 3.8 3.79 3.8 62,777 ### 70.3 70.3 ###
1998-Feb-03 Tue 3.8 3.85 3.75 3.75 182,843 ### ### ### 0.3
1998-Feb-02 Mon 3.74 3.8 3.74 3.76 ### ### 0.3
1998-Jan-30 Fri ### 3.75 ### 3.75 65,058 121,983 84.8 84.8 0.3
1998-Jan-29 Thu 3.59 ### 3.59 ### 24,158 ### 79.5 79.5 0.0
1998-Jan-28 Wed ### ### 3.59 3.59 60,644 108,855 ### ### ###
1998-Jan-27 Tue ### 3.7 ### ### 15.8 15.8 0.0
1998-Jan-23 Fri 3.55 ### 3.55 ### ### ### 0.0
1998-Jan-22 Thu 3.54 ### 3.54 3.58 87,572 ### ### ### 0.3
1998-Jan-21 Wed ### ### 3.54 3.57 22.3 22.3 0.3
1998-Jan-20 Tue ### ### ### ### 73.5 73.5 0.0
1998-Jan-19 Mon ### ### ### ### 79.6 79.6 0.0
1998-Jan-16 Fri ### ### 3.55 ### 111,442 ### 63.7 63.7 0.0
1998-Jan-15 Thu ### ### 3.55 ### ### ### 0.0
1998-Jan-14 Wed ### ### 3.55 ### 69.3 69.3 0.0
1998-Jan-13 Tue ### ### 3.59 ### ### ### 0.0
1998-Jan-12 Mon ### ### 3.47 ### 81.0 81.0 0.0
1998-Jan-09 Fri ### 3.7 3.55 3.7 161,847 ### 95.2 95.2 0.3
1998-Jan-08 Thu ### ### 3.59 ### 59,759 ### ### ### 0.0
1998-Jan-07 Wed ### ### ### ### 106,553 0 ### ### 0.0
1998-Jan-06 Tue 3.545 3.73 3.545 3.7 134,286 ### 94.7 94.7 0.3
1998-Jan-05 Mon 3.42 3.55 3.42 3.55 192,543 ### ### ### ###
1998-Jan-02 Fri 3.41 3.43 ### 3.43 11,940 20,477 80.2 80.2 0.2
1997-Dec-31 Wed ### ### ### ### 64,545 0 86.4 86.4 0.0
1997-Dec-30 Tue ### ### ### ### 18.5 18.5 0.0
1997-Dec-29 Mon ### ### ### ### 81.5 81.5 0.0
1997-Dec-24 Wed ### ### ### ### 71.6 71.6 0.0
1997-Dec-23 Tue ### ### ### ### 84.7 84.7 0.0
1997-Dec-22 Mon ### ### 3.26 ### 95,027 ### 35.1 35.1 0.0
1997-Dec-19 Fri 3.43 3.43 ### ### 207,488 355,841 ### ### 0.0
1997-Dec-18 Thu 3.4 3.45 3.4 3.43 ### ### 0.2
1997-Dec-17 Wed 3.4 3.42 ### 3.4 68.6 68.6 0.2
1997-Dec-16 Tue 3.46 3.48 3.4 3.4 ### ### 0.2
1997-Dec-15 Mon 3.4 3.48 3.4 3.48 ### ### 0.2
1997-Dec-12 Fri 3.25 3.4 3.25 3.4 52,541 ### 92.9 92.9 0.2
1997-Dec-11 Thu ### ### 3.24 3.28 165,524 268,148 ### ### 0.2
1997-Dec-10 Wed 3.4 3.4 ### ### 109,358 ### ### ### 0.0
1997-Dec-09 Tue 3.43 3.45 3.4 3.4 68,344 234,078 ### ### 0.2
1997-Dec-08 Mon 3.4 3.5 3.4 3.45 ### ### ###
1997-Dec-05 Fri ### 3.41 ### ### 44,429 75,751 ### ### 0.0
1997-Dec-04 Thu ### 3.4 ### ### 91,957 156,326 ### ### 0.0
1997-Dec-03 Wed ### 3.4 ### ### 74.5 74.5 0.0
1997-Dec-02 Tue 3.373 3.4 ### ### 70,271 ### 27.2 27.2 0.0
1997-Dec-01 Mon 3.22 ### 3.21 ### 130,451 209,373 94.0 94.0 0.0
1997-Nov-28 Fri 3.247 3.25 3.21 3.21 17.1 17.1 ###
1997-Nov-27 Thu 3.28 3.28 3.23 3.24 22.5 22.5 ###
1997-Nov-26 Wed 3.4 3.4 3.25 3.28 11.3 11.3 0.2
1997-Nov-25 Tue ### 3.5 ### 3.4 113,341 198,346 ### ### 0.2
1997-Nov-24 Mon 3.43 3.55 3.43 3.5 79,444 277,259 ### ### 0.3
1997-Nov-21 Fri ### 3.48 ### 3.48 ### ### 0.2
1997-Nov-20 Thu ### ### ### ### 24,720 0 ### ### 0.0
1997-Nov-19 Wed ### ### ### ### 41,885 0 ### ### 0.0
1997-Nov-18 Tue 3.4 3.4 ### ### ### ### 0.0
1997-Nov-17 Mon 3.4 3.4 ### 3.4 77.3 77.3 0.2
1997-Nov-14 Fri ### 3.46 ### 3.4 85.5 85.5 0.2
1997-Nov-13 Thu ### ### 3.28 ### 95,559 ### 82.7 82.7 0.0
1997-Nov-12 Wed 3.4 3.4 ### ### 69,752 118,578 17.0 17.0 0.0
1997-Nov-11 Tue ### ### ### ### ### ### 0.0
1997-Nov-10 Mon 3.388 3.4 ### ### 60,125 ### 19.5 19.5 0.0
1997-Nov-07 Fri 3.52 3.52 3.4 3.4 12.0 12.0 0.2
1997-Nov-06 Thu 3.481 ### 3.4 ### 76.3 76.3 0.0
1997-Nov-05 Wed ### 3.5 3.45 3.49 129,828 451,152 ### ### ###
1997-Nov-04 Tue 3.4 3.56 3.4 3.5 90.4 90.4 0.3
1997-Nov-03 Mon ### ### 3.2 ### ### ### 0.0
1997-Oct-31 Fri ### 3.25 ### 3.25 111,841 181,741 71.8 71.8 0.2
1997-Oct-30 Thu 3.29 3.29 ### ### ### ### 0.0
1997-Oct-29 Wed 3.188 3.4 ### 3.22 ### ### 0.2
1997-Oct-28 Tue 2.657 ### ### 2.88 ### ### 0.2
1997-Oct-27 Mon ### ### ### ### 191,054 0 ### ### 0.0
1997-Oct-24 Fri 3.124 3.173 ### ### ### ### 0.0
1997-Oct-23 Thu 3.28 ### 3.22 3.23 166,274 ### ### ### ###
1997-Oct-22 Wed 3.274 ### 3.2 3.28 71.0 71.0 0.2
1997-Oct-21 Tue ### ### 3.25 3.25 12.3 12.3 0.2
1997-Oct-20 Mon ### ### 3.25 3.26 124,580 202,442 ### ### 0.2
1997-Oct-17 Fri 3.25 3.44 3.25 ### 88.8 88.8 0.0
1997-Oct-16 Thu ### ### ### ### 35.9 35.9 0.0
1997-Oct-15 Wed ### ### 3.25 ### 104,676 ### ### ### 0.0
1997-Oct-14 Tue 3.351 ### ### ### 96,246 0 31.3 31.3 0.0
1997-Oct-13 Mon ### 3.444 ### ### 93,845 ### 12.1 12.1 0.0
1997-Oct-10 Fri ### 3.5 3.46 3.46 ### ### 0.2
1997-Oct-09 Thu 3.556 3.56 3.5 3.5 18.9 18.9 0.3
1997-Oct-08 Wed ### ### ### ### 66,527 0 ### ### 0.0
1997-Oct-07 Tue ### ### ### ### ### ### 0.0
1997-Oct-06 Mon ### ### ### ### 32,587 0 69.4 69.4 0.0
1997-Oct-03 Fri 3.83 3.83 ### ### 82,654 158,282 2.7 2.7 0.0
1997-Oct-02 Thu ### ### 3.84 3.84 103,640 198,988 ### ### 0.3
1997-Oct-01 Wed 3.8 ### 3.75 3.89 86.3 86.3 0.3
1997-Sep-30 Tue ### ### ### ### 172,978 0 ### ### 0.0
1997-Sep-29 Mon ### ### ### ### 61,555 0 73.6 73.6 0.0
1997-Sep-26 Fri 4.022 4.022 3.85 ### 12.1 12.1 0.0
1997-Sep-25 Thu ### ### ### ### ### ### 0.0
1997-Sep-24 Wed ### ### 3.85 ### 142,387 ### 19.1 19.1 0.0
1997-Sep-23 Tue ### ### ### ### 176,843 0 ### ### 0.0
1997-Sep-22 Mon 3.76 ### 3.76 ### 63,940 ### ### ### 0.0
1997-Sep-19 Fri 3.73 3.8 3.73 3.76 ### ### 0.3
1997-Sep-18 Thu 3.744 3.75 3.72 3.73 74,740 279,153 25.8 25.8 ###
1997-Sep-17 Wed ### 3.75 3.72 3.72 123,225 460,245 ### ### 0.3
1997-Sep-16 Tue ### 3.72 ### 3.71 43,649 81,187 89.5 89.5 ###
1997-Sep-15 Mon 3.643 ### ### ### 52,446 0 ### ### 0.0
1997-Sep-12 Fri 3.55 ### 3.53 ### 86.5 86.5 0.0
1997-Sep-11 Thu 3.541 3.58 3.53 3.55 ### ### ###
1997-Sep-10 Wed ### ### 3.59 ### 108,955 195,574 9.3 9.3 0.0
1997-Sep-09 Tue 3.587 3.72 3.587 3.72 ### ### 0.3
1997-Sep-08 Mon ### ### 3.55 ### ### ### 0.0
1997-Sep-05 Fri 3.57 ### 3.56 ### ### ### 0.0
1997-Sep-04 Thu 3.5 3.58 3.5 3.58 ### ### 0.3
1997-Sep-03 Wed 3.452 3.5 3.44 3.45 30.7 30.7 ###
1997-Sep-02 Tue ### 3.42 ### 3.4 80.6 80.6 0.2
1997-Sep-01 Mon ### ### ### ### ### ### 0.0
1997-Aug-29 Fri ### ### 3.25 ### 56,820 ### 30.7 30.7 0.0
1997-Aug-28 Thu ### ### ### ### 73.1 73.1 0.0
1997-Aug-27 Wed ### ### ### ### ### ### 0.0
1997-Aug-26 Tue ### ### ### ### ### ### 0.0
1997-Aug-25 Mon 3.27 ### 3.26 ### ### ### 0.0
1997-Aug-22 Fri ### ### 3.26 3.27 87,379 142,427 29.3 29.3 ###
1997-Aug-21 Thu 3.27 ### 3.27 ### ### ### 0.0
1997-Aug-20 Wed 3.273 ### 3.22 3.22 16.4 16.4 0.2
1997-Aug-19 Tue ### ### 3.23 3.25 ### ### 0.2
1997-Aug-18 Mon ### 3.27 3.2 3.23 151,527 490,189 ### ### ###
1997-Aug-15 Fri 3.23 ### 3.23 ### 88.5 88.5 0.0
1997-Aug-14 Thu 3.2 ### 3.2 3.23 107,185 ### ### ### ###
1997-Aug-13 Wed 3.355 ### ### 3.2 ### ### 0.2
1997-Aug-12 Tue 3.48 3.48 3.4 3.4 11.8 11.8 0.2
1997-Aug-11 Mon 3.552 3.552 3.42 3.46 93,256 ### ### ### 0.2
1997-Aug-08 Fri 3.549 3.58 3.53 ### ### ### 0.0
1997-Aug-07 Thu 3.48 3.55 3.48 3.55 38,945 ### 87.8 87.8 ###
1997-Aug-06 Wed 3.446 3.5 3.44 3.48 ### ### 0.2
1997-Aug-05 Tue 3.45 3.45 3.4 3.45 47,027 ### ### ### ###
1997-Aug-04 Mon 3.45 3.46 3.45 3.45 76.0 76.0 ###
1997-Aug-01 Fri 3.42 3.5 3.42 3.45 129,748 448,928 ### ### ###
1997-Jul-31 Thu ### 3.46 ### 3.45 96,340 ### 85.9 85.9 ###
1997-Jul-30 Wed ### ### ### ### 203,521 0 85.3 85.3 0.0
1997-Jul-29 Tue 3.26 ### 3.24 ### 71,980 ### ### ### 0.0
1997-Jul-28 Mon 3.23 3.27 3.23 3.26 ### ### 0.2
1997-Jul-25 Fri 3.25 3.25 ### 3.24 92,387 150,128 24.0 24.0 ###
1997-Jul-24 Thu 3.27 3.28 3.23 3.25 66,827 217,521 27.2 27.2 0.2
1997-Jul-23 Wed 3.259 ### 3.259 3.28 87,859 ### 73.0 73.0 0.2
1997-Jul-22 Tue ### 3.25 ### 3.25 28,172 45,779 86.8 86.8 0.2
1997-Jul-21 Mon 3.258 3.26 ### ### 16.6 16.6 0.0
1997-Jul-18 Fri 3.2 ### 3.2 3.28 ### ### 0.2
1997-Jul-17 Thu ### 3.2 ### 3.2 91.5 91.5 0.2
1997-Jul-16 Wed 3.087 ### ### ### 26.0 26.0 0.0
1997-Jul-15 Tue ### ### ### ### 23.2 23.2 0.0
1997-Jul-14 Mon ### ### ### ### ### ### 0.0
1997-Jul-11 Fri ### ### ### ### ### ### 0.0
1997-Jul-10 Thu ### ### ### ### 72,845 0 21.2 21.2 0.0
1997-Jul-09 Wed ### ### ### ### 67.3 67.3 0.0
1997-Jul-08 Tue 3.142 ### ### ### 172,740 0 ### ### 0.0
1997-Jul-07 Mon ### ### ### ### 225,270 0 ### ### 0.0
1997-Jul-04 Fri ### ### ### ### 213,070 0 ### ### 0.0
1997-Jul-03 Thu 3.2 3.2 ### ### ### ### 0.0
1997-Jul-02 Wed ### 3.2 ### 3.2 179,474 287,158 ### ### 0.2
1997-Jul-01 Tue 3.152 ### ### ### 279,685 0 19.1 19.1 0.0
1997-Jun-30 Mon 3.2 3.2 ### ### ### ### 0.0
1997-Jun-27 Fri 3.22 3.23 3.2 3.23 104,472 335,877 64.2 64.2 ###
1997-Jun-26 Thu 3.25 ### 3.22 3.22 ### ### 0.2
1997-Jun-25 Wed 3.22 3.25 3.2 3.25 40,977 132,150 ### ### 0.2
1997-Jun-24 Tue 3.2 3.24 3.2 3.22 136,229 438,657 ### ### 0.2
1997-Jun-23 Mon 3.28 ### 3.25 3.25 28.3 28.3 0.2
1997-Jun-20 Fri 3.29 ### 3.24 3.25 78,440 127,072 ### ### 0.2
1997-Jun-19 Thu 3.25 3.25 3.22 3.25 71.8 71.8 0.2
1997-Jun-18 Wed 3.27 ### 3.2 3.22 ### ### 0.2
1997-Jun-17 Tue 3.23 ### 3.23 3.27 81.9 81.9 ###
1997-Jun-16 Mon 3.21 3.28 3.2 3.2 63,285 205,043 ### ### 0.2
1997-Jun-13 Fri ### ### 3.2 3.2 7.5 7.5 0.2
1997-Jun-12 Thu ### ### 3.29 ### ### ### 0.0
1997-Jun-11 Wed ### ### 3.27 3.29 78,420 ### ### ### ###
1997-Jun-10 Tue 3.23 ### 3.23 ### 88.5 88.5 0.0
1997-Jun-06 Fri 3.21 3.24 ### 3.23 80,453 ### ### ### ###
1997-Jun-05 Thu 3.221 3.221 3.2 3.21 53,248 170,952 ### ### ###
1997-Jun-04 Wed ### 3.25 ### 3.2 64,772 105,254 ### ### 0.2
1997-Jun-03 Tue ### ### ### ### 115,571 0 77.9 77.9 0.0
1997-Jun-02 Mon 3.086 ### ### ### ### ### 0.0
1997-May-30 Fri ### ### ### 3.088 ### ### ###
1997-May-29 Thu ### ### ### ### 39,042 0 ### ### 0.0
1997-May-28 Wed ### ### ### ### ### ### 0.0
1997-May-27 Tue 3.043 ### ### ### ### ### 0.0
1997-May-26 Mon ### ### 3 ### 77.9 77.9 0.0
1997-May-23 Fri ### ### ### 3 101,542 0 ### ### 0.2
1997-May-22 Thu ### 3 ### ### 22.2 22.2 0.0
1997-May-21 Wed ### 3 ### 3 76.2 76.2 0.2
1997-May-20 Tue ### ### ### ### ### ### 0.0
1997-May-19 Mon ### ### ### ### ### ### 0.0
1997-May-16 Fri 3 ### ### ### 69,177 0 82.6 82.6 0.0
1997-May-15 Thu 2.946 ### ### 3 87.2 87.2 0.2
1997-May-14 Wed 2.87 ### 2.87 ### 92.2 92.2 0.0
1997-May-13 Tue 2.83 ### 2.83 ### ### ### 0.0
1997-May-12 Mon 2.84 2.86 2.83 2.84 40,059 ### 74.6 74.6 0.2
1997-May-09 Fri 2.84 2.84 2.8 2.8 ### ### 0.2
1997-May-08 Thu 2.82 2.82 2.8 2.8 ### ### 0.2
1997-May-07 Wed 2.84 2.84 2.81 2.84 72.4 72.4 0.2
1997-May-06 Tue 2.84 2.88 2.83 2.85 227,471 649,429 ### ### ###
1997-May-05 Mon 2.84 2.84 2.82 2.83 33.0 33.0 0.2
1997-May-02 Fri 2.81 2.83 2.8 2.83 241,777 ### 71.5 71.5 0.2
1997-May-01 Thu 2.8 2.81 2.8 2.81 152,383 ### 76.6 76.6 ###
1997-Apr-30 Wed ### 2.81 2.78 2.8 32.3 32.3 0.2
1997-Apr-29 Tue 2.8 2.8 2.79 2.8 140,973 ### ### ### 0.2
1997-Apr-28 Mon 2.79 2.8 2.77 2.8 42,284 ### 76.5 76.5 0.2
1997-Apr-24 Thu 2.79 2.8 2.78 2.79 185,525 ### 69.3 69.3 ###
1997-Apr-23 Wed ### 2.81 2.79 2.79 206,480 578,144 ### ### ###
1997-Apr-22 Tue 2.8 2.82 2.78 2.79 155,426 ### 22.6 22.6 ###
1997-Apr-21 Mon 2.8 2.8 2.78 2.8 61,756 ### ### ### 0.2
1997-Apr-18 Fri 2.87 2.87 2.87 2.87 61.1 61.1 ###
1997-Apr-17 Thu 2.85 2.87 2.83 2.85 ### ### ###
1997-Apr-16 Wed ### 2.87 ### ### 19.8 19.8 0.0
1997-Apr-15 Tue 2.85 2.85 2.82 2.82 57,323 ### ### ### ###
1997-Apr-14 Mon 2.81 2.81 2.79 2.8 189,280 529,984 ### ### 0.2
1997-Apr-11 Fri 2.8 2.85 2.8 2.85 89.3 89.3 ###
1997-Apr-10 Thu 2.8 2.8 2.78 2.8 126,425 352,725 ### ### 0.2
1997-Apr-09 Wed 2.8 2.8 2.79 2.8 ### ### 0.2
1997-Apr-08 Tue 2.8 2.8 2.79 2.8 ### ### 0.2
1997-Apr-07 Mon 2.8 2.8 2.76 2.77 ### ### 0.2
1997-Apr-04 Fri ### 2.81 2.79 2.8 72.6 72.6 0.2
1997-Apr-03 Thu 2.8 2.81 2.79 2.79 ### ### ###
1997-Apr-02 Wed 2.82 2.87 2.82 2.82 59,678 169,783 74.0 74.0 ###
1997-Apr-01 Tue 2.76 2.85 2.75 2.8 53,086 148,640 90.2 90.2 0.2
1997-Mar-27 Thu ### 2.8 2.79 2.8 62.0 62.0 0.2
1997-Mar-26 Wed 2.829 2.829 2.76 2.8 ### ### 0.2
1997-Mar-25 Tue 2.82 2.82 2.76 2.81 29.3 29.3 ###
1997-Mar-24 Mon 2.8 2.8 2.77 2.78 ### ### 0.2
1997-Mar-21 Fri 2.82 2.83 2.78 2.78 17.5 17.5 0.2
1997-Mar-20 Thu 2.84 2.85 2.82 2.83 ### ### 0.2
1997-Mar-19 Wed 2.83 2.84 2.81 2.84 ### ### 0.2
1997-Mar-18 Tue 2.86 ### 2.83 2.83 86,474 ### ### ### 0.2
1997-Mar-17 Mon ### ### 2.84 2.84 66,942 95,057 15.7 15.7 0.2
1997-Mar-14 Fri 2.86 2.88 2.83 2.88 78.2 78.2 0.2
1997-Mar-13 Thu ### ### 2.88 2.88 ### ### 0.2
1997-Mar-12 Wed 2.89 ### 2.86 2.89 69,585 ### ### ### ###
1997-Mar-11 Tue ### ### 2.88 2.89 32.7 32.7 ###
1997-Mar-10 Mon 2.88 ### 2.86 ### 71.1 71.1 0.0
1997-Mar-07 Fri ### 2.88 2.8 2.88 107,444 305,140 88.6 88.6 0.2
1997-Mar-06 Thu 2.81 2.81 2.79 2.8 61,756 ### 23.6 23.6 0.2
1997-Mar-05 Wed ### 2.81 2.78 2.81 353,470 987,948 71.2 71.2 ###
1997-Mar-04 Tue 2.78 2.8 2.78 2.8 78.5 78.5 0.2
1997-Mar-03 Mon 2.78 2.8 2.75 2.76 ### ### 0.2
1997-Feb-28 Fri 2.83 2.84 2.75 2.8 53,986 ### 21.4 21.4 0.2
1997-Feb-27 Thu 2.83 2.83 2.8 2.8 37,073 ### ### ### 0.2
1997-Feb-26 Wed 2.86 2.86 2.8 2.83 ### ### 0.2
1997-Feb-25 Tue 2.846 2.87 2.84 2.84 90,147 ### 26.3 26.3 0.2
1997-Feb-24 Mon 2.87 2.87 2.8 2.84 74,457 211,085 ### ### 0.2
1997-Feb-21 Fri ### 2.87 2.8 2.87 60,689 172,053 ### ### ###
1997-Feb-20 Thu 2.82 2.87 2.82 2.87 83.8 83.8 ###
1997-Feb-19 Wed 2.88 ### 2.82 2.82 106,221 149,771 14.9 14.9 ###
1997-Feb-18 Tue 2.875 2.88 2.84 2.88 ### ### 0.2
1997-Feb-17 Mon ### ### 2.88 ### 169,653 ### 69.0 69.0 0.0
1997-Feb-14 Fri 2.885 ### 2.86 2.86 88,082 125,957 ### ### 0.2
1997-Feb-13 Thu 2.87 ### 2.84 ### 187,247 ### ### ### 0.0
1997-Feb-12 Wed ### 2.87 2.83 2.87 ### ### ###
1997-Feb-11 Tue 2.79 2.83 2.79 2.83 74,180 208,445 ### ### 0.2
1997-Feb-10 Mon 2.85 2.85 2.79 2.79 107,280 302,529 ### ### ###
1997-Feb-07 Fri 2.79 2.86 2.79 2.85 82.5 82.5 ###
1997-Feb-06 Thu 2.79 2.79 2.76 2.79 63.8 63.8 ###
1997-Feb-05 Wed 2.75 2.79 2.74 2.79 71,120 196,646 ### ### ###
1997-Feb-04 Tue ### 2.75 ### 2.72 386,274 531,126 ### ### 0.2
1997-Feb-03 Mon 2.76 2.76 ### ### 149,477 206,278 9.2 9.2 0.0
1997-Jan-31 Fri 2.77 2.8 2.75 2.75 97,456 270,440 22.6 22.6 ###
1997-Jan-30 Thu 2.75 2.81 2.75 2.75 86,870 ### ### ### ###
1997-Jan-29 Wed 2.71 2.72 ### 2.7 266,952 363,054 25.3 25.3 0.2
1997-Jan-28 Tue 2.75 2.75 2.7 2.7 85,374 232,644 20.6 20.6 0.2
1997-Jan-24 Fri 2.82 2.82 2.78 2.78 74,455 208,474 ### ### 0.2
1997-Jan-23 Thu 2.82 2.83 2.78 2.83 98,946 277,543 ### ### 0.2
1997-Jan-22 Wed 2.83 2.84 2.8 2.82 29.0 29.0 ###
1997-Jan-21 Tue 2.84 2.84 2.8 2.83 ### ### 0.2
1997-Jan-20 Mon 2.85 2.86 2.84 2.85 ### ### ###
1997-Jan-17 Fri 2.83 2.87 2.81 2.87 ### ### ###
1997-Jan-16 Thu 2.855 2.86 2.8 2.81 ### ### ###
1997-Jan-15 Wed 2.89 ### 2.85 2.85 88,420 ### 18.5 18.5 ###
1997-Jan-14 Tue 2.86 ### 2.85 2.86 75.3 75.3 0.2
1997-Jan-13 Mon 2.86 2.87 2.84 2.85 25.0 25.0 ###
1997-Jan-10 Fri 2.87 2.88 2.85 2.87 89,979 257,789 70.8 70.8 ###
1997-Jan-09 Thu 2.82 2.86 2.82 2.84 ### ### 0.2
1997-Jan-08 Wed 2.79 2.83 2.79 2.82 27,640 ### 75.8 75.8 ###
1997-Jan-07 Tue 2.86 2.86 2.79 2.79 18.0 18.0 ###
1997-Jan-06 Mon 2.85 2.88 2.85 2.85 103,874 ### ### ### ###
1997-Jan-03 Fri 2.85 2.85 2.82 2.85 22,820 ### 76.6 76.6 ###
1997-Jan-02 Thu 2.8 2.85 2.8 2.83 79.9 79.9 0.2
1996-Dec-31 Tue 2.85 2.85 2.8 2.8 27,383 77,356 10.1 10.1 0.2
1996-Dec-30 Mon 2.84 2.87 2.84 2.84 67.8 67.8 0.2
1996-Dec-27 Fri 2.84 2.85 2.84 2.84 ### ### 0.2
1996-Dec-24 Tue 2.84 2.85 2.82 2.83 19.7 19.7 0.2
1996-Dec-23 Mon 2.85 2.85 2.8 2.84 27.5 27.5 0.2
1996-Dec-20 Fri 2.73 2.8 2.72 2.8 86.2 86.2 0.2
1996-Dec-19 Thu 2.75 2.76 2.71 2.71 65,784 ### 13.7 13.7 ###
1996-Dec-18 Wed 2.7 2.72 2.7 2.72 39,123 106,023 75.1 75.1 0.2
1996-Dec-17 Tue 2.7 2.7 ### ### 26.1 26.1 0.0
1996-Dec-16 Mon ### 2.72 ### 2.7 58,020 ### 68.0 68.0 0.2
1996-Dec-13 Fri 2.653 ### ### ### 191,124 0 35.9 35.9 0.0
1996-Dec-12 Thu 2.75 2.75 ### ### ### ### 0.0
1996-Dec-11 Wed 2.78 2.8 2.74 2.75 26.5 26.5 ###
1996-Dec-10 Tue 2.78 2.8 2.75 2.75 19.6 19.6 ###
1996-Dec-09 Mon 2.722 2.76 2.722 2.75 ### ### ###
1996-Dec-06 Fri ### ### ### 2.7 ### ### 0.2
1996-Dec-05 Thu 2.85 2.88 2.85 2.86 ### ### 0.2
1996-Dec-04 Wed 2.85 2.88 2.83 2.88 ### ### 0.2
1996-Dec-03 Tue 2.79 2.85 2.79 2.85 46,171 ### ### ### ###
1996-Dec-02 Mon 2.81 2.81 2.78 2.79 88,080 246,183 ### ### ###
1996-Nov-29 Fri 2.827 2.83 2.79 2.81 73,828 207,456 ### ### ###
1996-Nov-28 Thu 2.86 2.86 2.8 2.8 ### ### 0.2
1996-Nov-27 Wed 2.88 2.89 2.82 2.85 20.8 20.8 ###
1996-Nov-26 Tue ### ### 2.88 2.88 97,259 140,052 ### ### 0.2
1996-Nov-25 Mon ### ### ### 2.88 152,526 0 74.8 74.8 0.2
1996-Nov-22 Fri 2.84 2.86 2.82 2.86 92,555 262,856 78.5 78.5 0.2
1996-Nov-21 Thu ### 2.86 2.81 2.85 78.4 78.4 ###
1996-Nov-20 Wed 2.77 2.82 2.77 2.81 137,349 ### 81.6 81.6 ###
1996-Nov-19 Tue 2.77 2.78 2.76 2.77 88,359 244,754 73.6 73.6 0.2
1996-Nov-18 Mon 2.77 2.78 2.76 2.77 ### ### 0.2
1996-Nov-15 Fri 2.75 2.77 2.74 2.76 67.5 67.5 0.2
1996-Nov-14 Thu 2.75 2.76 2.75 2.75 ### ### ###
1996-Nov-13 Wed 2.75 2.76 2.74 2.75 52,659 ### 70.5 70.5 ###
1996-Nov-12 Tue 2.72 2.75 2.72 2.74 76,441 ### 79.4 79.4 0.2
1996-Nov-11 Mon 2.745 2.75 2.72 2.74 ### ### 0.2
1996-Nov-07 Thu 2.74 2.75 2.73 2.74 78.2 78.2 0.2
1996-Nov-06 Wed 2.73 2.73 ### 2.72 21.7 21.7 0.2
1996-Nov-05 Tue 2.72 2.74 2.72 2.74 94,477 257,922 79.1 79.1 0.2
1996-Nov-04 Mon 2.7 2.72 ### 2.72 70.7 70.7 0.2
1996-Nov-01 Fri 2.72 2.73 ### ### 16.0 16.0 0.0
1996-Oct-31 Thu 2.755 2.755 ### 2.72 16.0 16.0 0.2
1996-Oct-30 Wed 2.75 2.75 2.74 2.75 13,884 ### 66.8 66.8 ###
1996-Oct-29 Tue 2.76 2.78 2.7 2.75 31.0 31.0 ###
1996-Oct-28 Mon 2.73 2.8 2.73 2.79 ### ### ###
1996-Oct-25 Fri 2.76 2.77 2.7 2.73 27.9 27.9 ###
1996-Oct-24 Thu 2.73 2.76 2.72 2.76 ### ### 0.2
1996-Oct-23 Wed 2.75 2.75 2.71 2.75 68.9 68.9 ###
1996-Oct-22 Tue 2.72 2.76 2.72 2.75 82.6 82.6 ###
1996-Oct-21 Mon 2.75 2.76 2.72 2.72 ### ### 0.2
1996-Oct-18 Fri 2.72 2.76 2.71 2.76 ### ### 0.2
1996-Oct-17 Thu 2.76 2.78 2.72 2.72 ### ### 0.2
1996-Oct-16 Wed 2.79 2.79 2.75 2.75 ### ### ###
1996-Oct-15 Tue 2.81 2.82 2.79 2.79 27.0 27.0 ###
1996-Oct-14 Mon 2.771 2.81 2.77 2.81 80.6 80.6 ###
1996-Oct-11 Fri 2.85 ### 2.85 ### ### ### 0.0
1996-Oct-10 Thu 2.852 ### 2.85 2.87 69.1 69.1 ###
1996-Oct-09 Wed 2.84 2.87 2.84 2.87 84.5 84.5 ###
1996-Oct-08 Tue 2.82 2.84 2.82 2.84 ### ### 0.2
1996-Oct-07 Mon 2.83 2.85 2.83 2.85 76.0 76.0 ###
1996-Oct-04 Fri 2.82 2.85 2.82 2.83 70.8 70.8 0.2
1996-Oct-03 Thu 2.77 2.85 2.76 2.82 ### ### ###
1996-Oct-02 Wed 2.747 2.77 2.74 2.77 ### ### 0.2
1996-Oct-01 Tue ### 2.75 2.7 2.75 ### ### ###
1996-Sep-30 Mon 2.73 2.75 2.7 2.75 72.7 72.7 ###
1996-Sep-27 Fri 2.74 2.74 2.73 2.73 19.2 19.2 ###
1996-Sep-26 Thu 2.72 2.75 2.71 2.73 66.5 66.5 ###
1996-Sep-25 Wed ### 2.7 ### ### ### ### 0.0
1996-Sep-24 Tue ### ### ### ### ### ### 0.0
1996-Sep-23 Mon 2.72 2.72 ### ### ### ### 0.0
1996-Sep-20 Fri 2.7 2.72 ### 2.72 79.5 79.5 0.2
1996-Sep-19 Thu 2.7 2.72 ### ### ### ### 0.0
1996-Sep-18 Wed 2.721 2.721 2.7 2.7 28.1 28.1 0.2
1996-Sep-17 Tue 2.7 2.73 ### 2.73 84.9 84.9 ###
1996-Sep-16 Mon 2.7 2.73 ### ### 23.2 23.2 0.0
1996-Sep-13 Fri 2.673 2.7 ### ### 70.8 70.8 0.0
1996-Sep-12 Thu ### ### ### ### ### ### 0.0
1996-Sep-11 Wed ### ### ### ### ### ### 0.0
1996-Sep-10 Tue ### 2.7 ### ### ### ### 0.0
1996-Sep-09 Mon ### ### ### ### 90.5 90.5 0.0
1996-Sep-06 Fri ### ### 2.55 2.58 ### ### 0.2
1996-Sep-05 Thu ### ### ### ### 9.1 9.1 0.0
1996-Sep-04 Wed ### ### ### ### 21.6 21.6 0.0
1996-Sep-03 Tue ### ### 2.59 ### ### ### 0.0
1996-Sep-02 Mon ### ### ### ### 82.9 82.9 0.0
1996-Aug-30 Fri 2.645 ### ### ### ### ### 0.0
1996-Aug-29 Thu 2.7 2.7 ### ### ### ### 0.0
1996-Aug-28 Wed ### 2.75 ### 2.75 ### ### ###
1996-Aug-27 Tue ### ### ### ### ### ### 0.0
1996-Aug-26 Mon ### 2.7 ### ### 74.4 74.4 0.0
1996-Aug-23 Fri ### 2.7 ### ### 18.9 18.9 0.0
1996-Aug-22 Thu ### 2.72 ### 2.71 ### ### ###
1996-Aug-21 Wed ### 2.73 ### 2.7 73.3 73.3 0.2
1996-Aug-20 Tue 2.57 ### 2.57 ### ### ### 0.0
1996-Aug-19 Mon 2.548 2.58 2.53 2.56 ### ### 0.2
1996-Aug-16 Fri ### ### 2.55 2.55 8.3 8.3 0.2
1996-Aug-15 Thu ### ### ### ### 14.2 14.2 0.0
1996-Aug-14 Wed ### ### ### ### ### ### 0.0
1996-Aug-13 Tue ### ### ### ### 75.6 75.6 0.0
1996-Aug-12 Mon ### ### ### ### 76.1 76.1 0.0
1996-Aug-09 Fri ### ### 2.59 ### ### ### 0.0
1996-Aug-08 Thu ### 2.72 ### 2.7 71.9 71.9 0.2
1996-Aug-07 Wed ### 2.7 ### ### ### ### 0.0
1996-Aug-06 Tue ### 2.7 ### 2.7 ### ### 0.2
1996-Aug-05 Mon ### 2.7 ### 2.7 75.0 75.0 0.2
1996-Aug-02 Fri ### ### ### ### 82.3 82.3 0.0
1996-Aug-01 Thu 2.55 ### 2.55 ### 91.9 91.9 0.0
1996-Jul-31 Wed ### 2.58 ### 2.58 ### ### 0.2
1996-Jul-30 Tue 2.46 2.52 2.46 2.52 ### ### ###
1996-Jul-29 Mon 2.46 2.48 2.41 2.41 14.9 14.9 0.2
1996-Jul-26 Fri 2.526 2.53 2.45 2.45 5.3 5.3 0.2
1996-Jul-25 Thu 2.51 2.52 2.5 2.5 ### ### 0.2
1996-Jul-24 Wed 2.48 2.53 2.48 2.52 92.5 92.5 ###
1996-Jul-23 Tue 2.5 2.5 2.47 2.48 ### ### 0.2
1996-Jul-22 Mon 2.51 2.52 2.48 2.5 24.4 24.4 0.2
1996-Jul-19 Fri ### 2.53 2.5 2.5 18.3 18.3 0.2
1996-Jul-18 Thu 2.46 2.51 2.46 2.5 ### ### 0.2
1996-Jul-17 Wed 2.42 2.46 2.4 2.43 80.7 80.7 ###
1996-Jul-16 Tue 2.49 2.5 2.4 2.4 ### ### ###
1996-Jul-15 Mon 2.52 2.52 2.5 2.5 29.6 29.6 0.2
1996-Jul-12 Fri 2.5 2.52 2.5 2.52 ### ### ###
1996-Jul-11 Thu 2.5 2.5 2.5 2.5 79.8 79.8 0.2
1996-Jul-10 Wed 2.71 2.75 2.71 2.73 78.8 78.8 ###
1996-Jul-09 Tue 2.7 2.73 2.7 2.7 73.2 73.2 0.2
1996-Jul-08 Mon 2.7 2.71 ### ### ### ### 0.0
1996-Jul-05 Fri 2.72 2.75 2.72 2.75 ### ### ###
1996-Jul-04 Thu 2.72 2.73 2.7 2.73 79.5 79.5 ###
1996-Jul-03 Wed 2.74 2.74 2.71 2.72 ### ### 0.2
1996-Jul-02 Tue 2.75 2.75 2.73 2.73 21.3 21.3 ###
1996-Jul-01 Mon 2.7 2.74 ### 2.74 83.8 83.8 0.2

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-23 05:57:42 thru 2024-05-23 05:57:43 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000