End of day Prices (full format), 452 Days for (ASL) AUSDRILL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.301 |
1997-Nov-19 Wed
| 0.957
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
1997-Nov-18 Tue
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
1997-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
1997-Nov-14 Fri
| 1.21
| 1.22
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
1997-Nov-13 Thu
| ###
| ###
| 1.25
| 1.25
| 12,770
| 7,981
| 7.8
| 7.8
| ### |
1997-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-10 Mon
| ###
| ###
| ###
| ###
| 19,327
| 0
| 22.3
| 22.3
| 0.0 |
1997-Nov-07 Fri
| 1.43
| 1.43
| 1.43
| 1.43
| 25,644
| 36,670
| 78.9
| 78.9
| 0.1 |
1997-Nov-06 Thu
| 1.41
| 1.43
| 1.41
| 1.43
|
|
| 80.8
| 80.8
| 0.1 |
1997-Nov-05 Wed
| ###
| 1.41
| ###
| 1.41
|
|
| 81.6
| 81.6
| ### |
1997-Nov-04 Tue
| ###
| 1.4
| ###
| 1.4
| 15,274
| ###
| 81.1
| 81.1
| ### |
1997-Nov-03 Mon
| 1.4
| 1.4
| ###
| ###
| 21,821
| 15,274
| ###
| ###
| 0.0 |
1997-Oct-31 Fri
| 1.41
| 1.41
| 1.4
| 1.4
| 10,550
| 14,822
| ###
| ###
| ### |
1997-Oct-30 Thu
| ###
| 1.42
| ###
| 1.41
| 41,983
| ###
| ###
| ###
| ### |
1997-Oct-29 Wed
| ###
| ###
| ###
| ###
| 126,223
| 0
| 69.3
| 69.3
| 0.0 |
1997-Oct-28 Tue
| ###
| ###
| ###
| ###
| 41,383
| 0
| ###
| ###
| 0.0 |
1997-Oct-27 Mon
| 1.459
| 1.459
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-24 Fri
| 1.49
| ###
| 1.42
| 1.47
|
|
| ###
| ###
| ### |
1997-Oct-23 Thu
| 1.54
| 1.56
| 1.49
| 1.49
|
|
| 26.8
| 26.8
| ### |
1997-Oct-22 Wed
| 1.54
| 1.55
| 1.51
| 1.54
| 50,850
| ###
| 70.0
| 70.0
| ### |
1997-Oct-21 Tue
| 1.56
| 1.56
| 1.51
| 1.51
|
|
| 8.4
| 8.4
| 0.1 |
1997-Oct-20 Mon
| 1.56
| 1.56
| 1.55
| 1.56
|
|
| 74.3
| 74.3
| ### |
1997-Oct-17 Fri
| 1.54
| 1.55
| 1.52
| 1.55
|
|
| ###
| ###
| ### |
1997-Oct-16 Thu
| 1.52
| 1.56
| 1.52
| 1.56
|
|
| ###
| ###
| ### |
1997-Oct-15 Wed
| 1.5
| 1.52
| 1.5
| 1.52
|
|
| 86.4
| 86.4
| 0.1 |
1997-Oct-14 Tue
| 1.49
| 1.5
| 1.49
| 1.5
| 53,488
| ###
| ###
| ###
| 0.1 |
1997-Oct-13 Mon
| 1.54
| 1.55
| 1.48
| 1.48
| 41,721
| ###
| ###
| ###
| 0.1 |
1997-Oct-10 Fri
| 1.55
| 1.55
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
1997-Oct-09 Thu
| 1.56
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1997-Oct-08 Wed
| 1.55
| 1.58
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
1997-Oct-07 Tue
| 1.55
| 1.56
| 1.55
| 1.56
| 31,172
| 48,472
| 82.5
| 82.5
| ### |
1997-Oct-06 Mon
| 1.57
| 1.57
| 1.55
| 1.55
|
|
| 13.0
| 13.0
| ### |
1997-Oct-03 Fri
| 1.58
| 1.58
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
1997-Oct-02 Thu
| 1.58
| ###
| 1.58
| 1.59
| 69,470
| 54,881
| ###
| ###
| ### |
1997-Oct-01 Wed
| 1.58
| ###
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
1997-Sep-30 Tue
| 1.59
| 1.59
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
1997-Sep-29 Mon
| ###
| ###
| 1.59
| 1.59
|
|
| 13.8
| 13.8
| ### |
1997-Sep-26 Fri
| 1.59
| ###
| 1.58
| ###
| 156,880
| ###
| ###
| ###
| 0.0 |
1997-Sep-25 Thu
| 1.59
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-24 Wed
| 1.54
| 1.56
| 1.54
| 1.56
|
|
| ###
| ###
| ### |
1997-Sep-23 Tue
| 1.58
| 1.58
| 1.53
| 1.53
|
|
| 12.2
| 12.2
| ### |
1997-Sep-22 Mon
| 1.56
| 1.56
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
1997-Sep-19 Fri
| 1.56
| 1.58
| 1.56
| 1.57
| 61,980
| ###
| 73.3
| 73.3
| 0.1 |
1997-Sep-18 Thu
| 1.54
| 1.55
| 1.52
| 1.54
| 64,920
| 99,652
| 72.4
| 72.4
| ### |
1997-Sep-17 Wed
| ###
| ###
| 1.54
| 1.54
|
|
| 4.7
| 4.7
| ### |
1997-Sep-16 Tue
| ###
| ###
| 1.58
| 1.59
|
|
| 18.5
| 18.5
| ### |
1997-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
1997-Sep-12 Fri
| 1.658
| 1.74
| 1.658
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-11 Thu
| 1.57
| ###
| 1.57
| ###
|
|
| 96.7
| 96.7
| 0.0 |
1997-Sep-10 Wed
| 1.541
| ###
| 1.52
| 1.52
| 498,375
| ###
| 18.8
| 18.8
| 0.1 |
1997-Sep-09 Tue
| 1.486
| 1.52
| 1.486
| 1.51
| 542,972
| 816,086
| 84.3
| 84.3
| 0.1 |
1997-Sep-08 Mon
| 1.49
| 1.5
| 1.47
| 1.49
| 43,643
| ###
| ###
| ###
| ### |
1997-Sep-05 Fri
| ###
| 1.5
| 1.47
| 1.49
|
|
| 23.4
| 23.4
| ### |
1997-Sep-04 Thu
| 1.5
| 1.5
| 1.49
| 1.49
|
|
| 27.2
| 27.2
| ### |
1997-Sep-03 Wed
| 1.52
| 1.52
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
1997-Sep-02 Tue
| 1.46
| 1.47
| 1.45
| 1.45
| 36,342
| 53,059
| ###
| ###
| ### |
1997-Sep-01 Mon
| 1.46
| 1.47
| 1.44
| 1.47
| 51,850
| 75,441
| 78.9
| 78.9
| ### |
1997-Aug-29 Fri
| 1.46
| 1.47
| 1.42
| 1.42
|
|
| 13.9
| 13.9
| ### |
1997-Aug-28 Thu
| 1.49
| 1.5
| 1.46
| 1.46
| 86,278
| ###
| 11.5
| 11.5
| 0.1 |
1997-Aug-27 Wed
| 1.46
| 1.49
| 1.46
| 1.48
| 768,828
| 1,134,021
| ###
| ###
| 0.1 |
1997-Aug-26 Tue
| 1.41
| 1.45
| 1.41
| 1.45
| 34,045
| 48,684
| ###
| ###
| ### |
1997-Aug-25 Mon
| 1.41
| 1.41
| 1.4
| 1.41
| 67,953
| 95,473
| 70.4
| 70.4
| ### |
1997-Aug-22 Fri
| 1.43
| 1.43
| 1.42
| 1.43
| 67,081
| ###
| 76.0
| 76.0
| 0.1 |
1997-Aug-21 Thu
| 1.43
| 1.45
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
1997-Aug-20 Wed
| 1.4
| 1.42
| ###
| ###
| 33,448
| 23,748
| ###
| ###
| 0.0 |
1997-Aug-19 Tue
| 1.45
| 1.45
| 1.4
| 1.4
| 263,722
| ###
| ###
| ###
| ### |
1997-Aug-18 Mon
| 1.4
| 1.4
| ###
| 1.4
|
|
| 64.2
| 64.2
| ### |
1997-Aug-14 Thu
| 1.43
| 1.45
| 1.41
| 1.45
|
|
| 83.1
| 83.1
| ### |
1997-Aug-13 Wed
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| 30.6
| 30.6
| ### |
1997-Aug-12 Tue
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| 77.2
| 77.2
| 0.1 |
1997-Aug-11 Mon
| 1.46
| 1.5
| 1.46
| 1.46
| 145,246
| ###
| 80.6
| 80.6
| 0.1 |
1997-Aug-08 Fri
| 1.5
| 1.5
| 1.46
| 1.5
|
|
| 65.2
| 65.2
| 0.1 |
1997-Aug-07 Thu
| ###
| 1.5
| 1.49
| 1.5
| 111,486
| 166,671
| 74.4
| 74.4
| 0.1 |
1997-Aug-06 Wed
| 1.5
| 1.5
| 1.5
| 1.5
| 1,278,184
| 1,917,276
| 64.7
| 64.7
| 0.1 |
1997-Aug-05 Tue
| 1.47
| 1.5
| 1.46
| 1.5
|
|
| ###
| ###
| 0.1 |
1997-Aug-04 Mon
| 1.48
| 1.48
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
1997-Aug-01 Fri
| 1.49
| 1.49
| 1.48
| 1.49
|
|
| 65.3
| 65.3
| ### |
1997-Jul-31 Thu
| 1.53
| 1.53
| 1.49
| 1.49
| 120,050
| 181,275
| ###
| ###
| ### |
1997-Jul-30 Wed
| 1.543
| 1.56
| 1.54
| 1.54
| 192,485
| 298,351
| 32.1
| 32.1
| ### |
1997-Jul-29 Tue
| 1.55
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1997-Jul-28 Mon
| 1.55
| 1.55
| 1.53
| 1.55
| 23,581
| ###
| 65.1
| 65.1
| ### |
1997-Jul-25 Fri
| 1.5
| 1.55
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1997-Jul-24 Thu
| ###
| 1.53
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1997-Jul-23 Wed
| 1.4
| 1.5
| ###
| 1.46
|
|
| 94.1
| 94.1
| 0.1 |
1997-Jul-22 Tue
| ###
| ###
| ###
| ###
| 50,489
| 0
| 20.9
| 20.9
| 0.0 |
1997-Jul-21 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-18 Fri
| 1.44
| 1.44
| 1.4
| 1.4
| 150,479
| 213,680
| ###
| ###
| ### |
1997-Jul-17 Thu
| 1.4
| 1.45
| 1.4
| 1.45
|
|
| 93.0
| 93.0
| ### |
1997-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
1997-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
1997-Jul-14 Mon
| 1.4
| 1.4
| ###
| ###
| 185,140
| ###
| 11.9
| 11.9
| 0.0 |
1997-Jul-11 Fri
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
1997-Jul-10 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| 86.7
| 86.7
| ### |
1997-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
1997-Jul-08 Tue
| 1.45
| 1.45
| 1.4
| 1.43
| 1,104,078
| ###
| 41.1
| 41.1
| 0.1 |
1997-Jul-07 Mon
| 1.56
| ###
| 1.45
| 1.5
|
|
| 22.3
| 22.3
| 0.1 |
1997-Jul-04 Fri
| ###
| ###
| 1.56
| ###
| 29,472
| 22,988
| ###
| ###
| 0.0 |
1997-Jul-03 Thu
| 1.55
| ###
| 1.55
| ###
| 37,624
| 29,158
| 92.2
| 92.2
| 0.0 |
1997-Jul-02 Wed
| 1.5
| 1.55
| 1.5
| 1.55
| 216,754
| 330,549
| ###
| ###
| ### |
1997-Jul-01 Tue
| ###
| 1.5
| 1.42
| 1.5
|
|
| 86.1
| 86.1
| 0.1 |
1997-Jun-30 Mon
| 1.48
| 1.53
| 1.42
| 1.53
| 365,254
| 538,749
| 87.8
| 87.8
| ### |
1997-Jun-27 Fri
| 1.56
| 1.56
| 1.48
| 1.5
| 152,475
| ###
| 5.8
| 5.8
| 0.1 |
1997-Jun-26 Thu
| 1.58
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
1997-Jun-25 Wed
| 1.56
| ###
| 1.56
| ###
|
|
| 88.2
| 88.2
| 0.0 |
1997-Jun-24 Tue
| 1.56
| 1.58
| 1.53
| 1.53
|
|
| 12.7
| 12.7
| ### |
1997-Jun-23 Mon
| ###
| ###
| 1.57
| 1.57
|
|
| 21.3
| 21.3
| 0.1 |
1997-Jun-20 Fri
| ###
| ###
| 1.59
| ###
| 277,529
| ###
| ###
| ###
| 0.0 |
1997-Jun-19 Thu
| 1.56
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-18 Wed
| 1.53
| 1.56
| 1.5
| 1.56
|
|
| 87.7
| 87.7
| ### |
1997-Jun-17 Tue
| ###
| 1.58
| 1.54
| 1.54
| 280,350
| 437,346
| 18.7
| 18.7
| ### |
1997-Jun-16 Mon
| ###
| ###
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
1997-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
1997-Jun-11 Wed
| ###
| ###
| ###
| ###
| 43,476
| 0
| ###
| ###
| 0.0 |
1997-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
1997-Jun-06 Fri
| ###
| ###
| ###
| ###
| 37,748
| 0
| 29.0
| 29.0
| 0.0 |
1997-Jun-05 Thu
| ###
| ###
| ###
| ###
| 22,252
| 0
| 77.2
| 77.2
| 0.0 |
1997-Jun-04 Wed
| 1.73
| 1.73
| ###
| ###
| 496,250
| 429,256
| 9.5
| 9.5
| 0.0 |
1997-Jun-03 Tue
| 1.74
| 1.75
| 1.73
| 1.73
| 31,429
| 54,686
| ###
| ###
| ### |
1997-Jun-02 Mon
| 1.72
| 1.73
| 1.7
| 1.73
| 35,570
| ###
| ###
| ###
| ### |
1997-May-30 Fri
| 1.75
| 1.75
| 1.7
| 1.7
| 307,485
| ###
| ###
| ###
| ### |
1997-May-29 Thu
| 1.77
| 1.77
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1997-May-28 Wed
| 1.76
| 1.78
| 1.75
| 1.77
| 70,843
| ###
| 70.5
| 70.5
| ### |
1997-May-27 Tue
| 1.75
| 1.75
| 1.74
| 1.75
| 562,521
| ###
| ###
| ###
| 0.1 |
1997-May-26 Mon
| 1.7
| 1.73
| ###
| 1.72
| 91,177
| ###
| ###
| ###
| 0.1 |
1997-May-23 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-22 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-21 Wed
| ###
| ###
| ###
| ###
| 27,752
| 0
| 83.2
| 83.2
| 0.0 |
1997-May-20 Tue
| ###
| ###
| ###
| ###
| 6,048
| 0
| 26.9
| 26.9
| 0.0 |
1997-May-19 Mon
| ###
| ###
| ###
| ###
| 6,352
| 0
| 19.4
| 19.4
| 0.0 |
1997-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
1997-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-13 Tue
| ###
| ###
| ###
| ###
| 113,470
| 0
| ###
| ###
| 0.0 |
1997-May-12 Mon
| ###
| ###
| ###
| ###
| 110,970
| 0
| ###
| ###
| 0.0 |
1997-May-09 Fri
| ###
| ###
| ###
| ###
| 16,120
| 0
| ###
| ###
| 0.0 |
1997-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
1997-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1997-May-01 Thu
| ###
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
1997-Apr-30 Wed
| ###
| ###
| ###
| ###
| 101,050
| 0
| 79.2
| 79.2
| 0.0 |
1997-Apr-29 Tue
| ###
| ###
| ###
| ###
| 112,254
| 0
| ###
| ###
| 0.0 |
1997-Apr-28 Mon
| ###
| ###
| ###
| ###
| 60,746
| 0
| 18.9
| 18.9
| 0.0 |
1997-Apr-24 Thu
| 1.7
| 1.7
| ###
| ###
| 92,541
| 78,659
| ###
| ###
| 0.0 |
1997-Apr-23 Wed
| 1.73
| 1.75
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
1997-Apr-22 Tue
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
1997-Apr-21 Mon
| 1.75
| 1.75
| 1.7
| 1.75
| 36,057
| ###
| ###
| ###
| 0.1 |
1997-Apr-18 Fri
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1997-Apr-17 Thu
| 1.757
| 1.78
| 1.75
| 1.78
| 26,649
| ###
| 81.1
| 81.1
| 0.1 |
1997-Apr-16 Wed
| 1.7
| 1.75
| 1.7
| 1.75
| 7,847
| ###
| 91.5
| 91.5
| 0.1 |
1997-Apr-15 Tue
| 1.7
| 1.7
| 1.7
| 1.7
| 78,173
| ###
| ###
| ###
| ### |
1997-Apr-14 Mon
| ###
| 1.73
| ###
| 1.7
|
|
| 29.7
| 29.7
| ### |
1997-Apr-11 Fri
| ###
| 1.75
| 1.7
| 1.75
|
|
| 92.0
| 92.0
| 0.1 |
1997-Apr-10 Thu
| ###
| 1.7
| ###
| 1.7
| 84,475
| ###
| 79.7
| 79.7
| ### |
1997-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-08 Tue
| 1.58
| ###
| 1.58
| ###
| 234,077
| 184,920
| ###
| ###
| 0.0 |
1997-Apr-07 Mon
| 1.57
| 1.58
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
1997-Apr-04 Fri
| 1.57
| 1.59
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
1997-Apr-03 Thu
| 1.555
| 1.58
| 1.55
| 1.57
|
|
| 77.2
| 77.2
| 0.1 |
1997-Apr-02 Wed
| 1.56
| 1.56
| 1.54
| 1.56
|
|
| 74.0
| 74.0
| ### |
1997-Apr-01 Tue
| ###
| ###
| 1.52
| 1.55
| 18,522
| 14,076
| ###
| ###
| ### |
1997-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
1997-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
1997-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
1997-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
1997-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-19 Wed
| 1.72
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| 1.75
| 1.75
| 1.72
| 1.72
| 32,679
| ###
| 23.1
| 23.1
| 0.1 |
1997-Mar-17 Mon
| 1.77
| 1.79
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
1997-Mar-14 Fri
| 1.75
| 1.77
| 1.75
| 1.77
|
|
| 81.1
| 81.1
| ### |
1997-Mar-13 Thu
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| 14.3
| 14.3
| 0.1 |
1997-Mar-12 Wed
| 1.78
| 1.8
| 1.77
| 1.77
| 49,979
| ###
| 28.5
| 28.5
| ### |
1997-Mar-11 Tue
| 1.75
| 1.78
| 1.75
| 1.78
| 163,150
| 287,959
| ###
| ###
| 0.1 |
1997-Mar-10 Mon
| ###
| 1.74
| ###
| 1.74
|
|
| 96.1
| 96.1
| 0.1 |
1997-Mar-07 Fri
| 1.73
| 1.74
| ###
| ###
| 102,741
| 89,384
| 4.6
| 4.6
| 0.0 |
1997-Mar-06 Thu
| 1.74
| 1.74
| 1.73
| 1.74
|
|
| 66.7
| 66.7
| 0.1 |
1997-Mar-05 Wed
| 1.75
| 1.75
| 1.72
| 1.74
|
|
| 23.7
| 23.7
| 0.1 |
1997-Mar-04 Tue
| 1.78
| 1.78
| 1.75
| 1.76
| 20,841
| 36,784
| ###
| ###
| 0.1 |
1997-Mar-03 Mon
| 1.85
| 1.85
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1997-Feb-28 Fri
| 1.87
| 1.89
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
1997-Feb-27 Thu
| 1.88
| 1.88
| 1.87
| 1.87
|
|
| 27.1
| 27.1
| ### |
1997-Feb-26 Wed
| 1.88
| ###
| 1.88
| 1.89
| 31,444
| 29,557
| 74.7
| 74.7
| ### |
1997-Feb-25 Tue
| 1.87
| 1.88
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
1997-Feb-24 Mon
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| 72.0
| 72.0
| ### |
1997-Feb-21 Fri
| 1.89
| 1.89
| 1.87
| 1.87
| 41,587
| 78,183
| ###
| ###
| ### |
1997-Feb-20 Thu
| 1.87
| 1.89
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
1997-Feb-19 Wed
| ###
| 1.86
| ###
| 1.86
|
|
| ###
| ###
| 0.1 |
1997-Feb-18 Tue
| 1.8
| 1.81
| 1.8
| 1.81
|
|
| 74.2
| 74.2
| ### |
1997-Feb-17 Mon
| 1.82
| 1.82
| 1.8
| 1.8
| 15,320
| 27,729
| 19.7
| 19.7
| 0.1 |
1997-Feb-14 Fri
| 1.8
| 1.81
| 1.8
| 1.8
|
|
| 74.9
| 74.9
| 0.1 |
1997-Feb-13 Thu
| 1.76
| 1.8
| 1.76
| 1.8
| 26,022
| ###
| ###
| ###
| 0.1 |
1997-Feb-12 Wed
| 1.7
| 1.73
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
1997-Feb-11 Tue
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| 19.9
| 19.9
| ### |
1997-Feb-10 Mon
| 1.72
| 1.72
| 1.7
| 1.72
| 16,020
| ###
| ###
| ###
| 0.1 |
1997-Feb-07 Fri
| 1.73
| 1.73
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
1997-Feb-06 Thu
| 1.75
| 1.75
| 1.72
| 1.73
| 42,870
| 74,379
| ###
| ###
| ### |
1997-Feb-05 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1997-Feb-04 Tue
| 1.79
| 1.8
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
1997-Feb-03 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 72.2
| 72.2
| 0.1 |
1997-Jan-31 Fri
| 1.78
| 1.8
| 1.75
| 1.8
|
|
| 77.7
| 77.7
| 0.1 |
1997-Jan-30 Thu
| 1.79
| 1.8
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
1997-Jan-29 Wed
| 1.75
| 1.77
| 1.74
| 1.74
| 42,385
| 74,385
| ###
| ###
| 0.1 |
1997-Jan-28 Tue
| 1.73
| 1.75
| 1.73
| 1.73
| 39,356
| 68,479
| ###
| ###
| ### |
1997-Jan-24 Fri
| 1.73
| 1.74
| 1.73
| 1.73
|
|
| 73.1
| 73.1
| ### |
1997-Jan-23 Thu
| 1.75
| 1.75
| 1.71
| 1.73
|
|
| 17.3
| 17.3
| ### |
1997-Jan-22 Wed
| 1.75
| 1.76
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1997-Jan-21 Tue
| 1.8
| 1.8
| 1.7
| 1.7
|
|
| 2.3
| 2.3
| ### |
1997-Jan-20 Mon
| 1.85
| 1.85
| 1.78
| 1.8
|
|
| 9.6
| 9.6
| 0.1 |
1997-Jan-17 Fri
| ###
| ###
| 1.85
| 1.85
|
|
| 8.7
| 8.7
| 0.1 |
1997-Jan-16 Thu
| ###
| ###
| 1.89
| ###
| 468,752
| 442,970
| ###
| ###
| 0.0 |
1997-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-14 Tue
| ###
| ###
| ###
| ###
| 11,857
| 0
| 81.6
| 81.6
| 0.0 |
1997-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-10 Fri
| 2
| 2
| ###
| ###
| 238,155
| 238,155
| ###
| ###
| 0.0 |
1997-Jan-09 Thu
| ###
| 2
| ###
| 2
| 351,150
| 351,150
| 91.0
| 91.0
| 0.1 |
1997-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
1997-Jan-07 Tue
| 1.88
| ###
| 1.88
| 1.89
| 72,656
| ###
| 79.5
| 79.5
| ### |
1997-Jan-06 Mon
| 1.8
| 1.87
| 1.8
| 1.86
| 445,650
| ###
| 93.3
| 93.3
| 0.1 |
1997-Jan-03 Fri
| 1.881
| 1.881
| 1.78
| 1.8
| 75,040
| ###
| ###
| ###
| 0.1 |
1997-Jan-02 Thu
| ###
| ###
| ###
| ###
| 10,841
| 0
| ###
| ###
| 0.0 |
1996-Dec-31 Tue
| 2
| 2
| ###
| ###
| 27,856
| 27,856
| ###
| ###
| 0.0 |
1996-Dec-30 Mon
| 2
| 2
| 2
| 2
|
|
| 67.8
| 67.8
| 0.1 |
1996-Dec-27 Fri
| ###
| ###
| ###
| ###
| 21,247
| 0
| 69.1
| 69.1
| 0.0 |
1996-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-23 Mon
| 1.82
| ###
| 1.82
| ###
|
|
| 96.7
| 96.7
| 0.0 |
1996-Dec-20 Fri
| 1.8
| 1.85
| 1.8
| 1.85
|
|
| 87.6
| 87.6
| 0.1 |
1996-Dec-19 Thu
| 1.86
| 1.86
| 1.8
| 1.8
| 13,584
| 24,858
| 6.2
| 6.2
| 0.1 |
1996-Dec-18 Wed
| 1.88
| ###
| 1.85
| 1.85
|
|
| 12.4
| 12.4
| 0.1 |
1996-Dec-17 Tue
| 1.86
| ###
| 1.8
| 1.88
| 29,026
| 26,123
| ###
| ###
| 0.1 |
1996-Dec-16 Mon
| 1.82
| ###
| 1.8
| 1.87
|
|
| 88.1
| 88.1
| ### |
1996-Dec-13 Fri
| ###
| ###
| 1.78
| 1.8
| 88,126
| ###
| ###
| ###
| 0.1 |
1996-Dec-12 Thu
| 1.85
| 1.85
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
1996-Dec-11 Wed
| ###
| 1.85
| 1.8
| 1.85
| 131,854
| ###
| 91.9
| 91.9
| 0.1 |
1996-Dec-10 Tue
| 1.8
| 1.85
| 1.8
| 1.85
| 169,788
| ###
| 87.3
| 87.3
| 0.1 |
1996-Dec-09 Mon
| 1.75
| 1.8
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
1996-Dec-06 Fri
| 1.79
| 1.81
| 1.72
| 1.73
| 67,350
| 118,872
| ###
| ###
| ### |
1996-Dec-05 Thu
| 1.79
| 1.79
| 1.75
| 1.77
| 11,089
| 19,627
| ###
| ###
| ### |
1996-Dec-04 Wed
| 1.73
| 1.75
| 1.72
| 1.75
| 91,954
| 159,540
| ###
| ###
| 0.1 |
1996-Dec-03 Tue
| 1.75
| 1.75
| 1.74
| 1.74
| 12,586
| ###
| ###
| ###
| 0.1 |
1996-Dec-02 Mon
| 1.8
| 1.81
| 1.8
| 1.8
|
|
| 70.7
| 70.7
| 0.1 |
1996-Nov-29 Fri
| 1.75
| 1.8
| 1.75
| 1.8
| 140,688
| 249,721
| ###
| ###
| 0.1 |
1996-Nov-28 Thu
| 1.74
| 1.75
| 1.73
| 1.75
| 803,488
| ###
| 71.5
| 71.5
| 0.1 |
1996-Nov-27 Wed
| 1.74
| 1.75
| 1.73
| 1.74
| 505,246
| 879,128
| ###
| ###
| 0.1 |
1996-Nov-26 Tue
| 1.72
| 1.75
| 1.72
| 1.75
| 161,448
| ###
| 90.6
| 90.6
| 0.1 |
1996-Nov-25 Mon
| ###
| 1.72
| ###
| 1.72
| 31,825
| ###
| ###
| ###
| 0.1 |
1996-Nov-22 Fri
| ###
| ###
| ###
| ###
| 70,820
| 0
| ###
| ###
| 0.0 |
1996-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
1996-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-18 Mon
| 1.7
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
1996-Nov-15 Fri
| 1.75
| 1.77
| 1.7
| 1.7
|
|
| 5.0
| 5.0
| ### |
1996-Nov-14 Thu
| 1.751
| 1.77
| 1.75
| 1.77
| 20,377
| ###
| ###
| ###
| ### |
1996-Nov-13 Wed
| 1.71
| 1.76
| 1.71
| 1.76
|
|
| 90.5
| 90.5
| 0.1 |
1996-Nov-12 Tue
| 1.755
| 1.78
| 1.75
| 1.77
|
|
| 80.2
| 80.2
| ### |
1996-Nov-11 Mon
| ###
| 1.81
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1996-Nov-07 Thu
| 1.8
| 1.85
| 1.8
| 1.8
|
|
| 78.2
| 78.2
| 0.1 |
1996-Nov-06 Wed
| 1.71
| 1.75
| 1.71
| 1.75
|
|
| ###
| ###
| 0.1 |
1996-Nov-05 Tue
| ###
| 1.7
| ###
| 1.7
| 37,950
| 32,257
| 77.7
| 77.7
| ### |
1996-Nov-04 Mon
| ###
| ###
| ###
| ###
| 233,120
| 0
| 83.5
| 83.5
| 0.0 |
1996-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
1996-Oct-30 Wed
| ###
| ###
| ###
| ###
| 229,470
| 0
| 71.5
| 71.5
| 0.0 |
1996-Oct-29 Tue
| ###
| ###
| ###
| ###
| 390,389
| 0
| ###
| ###
| 0.0 |
1996-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-25 Fri
| 1.55
| 1.7
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-24 Thu
| ###
| ###
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1996-Oct-23 Wed
| 1.46
| 1.55
| 1.46
| 1.55
|
|
| ###
| ###
| ### |
1996-Oct-22 Tue
| 1.46
| 1.48
| 1.46
| 1.46
|
|
| 75.1
| 75.1
| 0.1 |
1996-Oct-21 Mon
| 1.47
| 1.47
| 1.45
| 1.45
|
|
| 18.0
| 18.0
| ### |
1996-Oct-18 Fri
| 1.41
| 1.45
| 1.41
| 1.45
|
|
| ###
| ###
| ### |
1996-Oct-17 Thu
| 1.42
| 1.43
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
1996-Oct-16 Wed
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| 73.4
| 73.4
| ### |
1996-Oct-15 Tue
| 1.45
| 1.45
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
1996-Oct-14 Mon
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
1996-Oct-11 Fri
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| 68.3
| 68.3
| 0.1 |
1996-Oct-10 Thu
| 1.42
| 1.46
| 1.42
| 1.45
|
|
| ###
| ###
| ### |
1996-Oct-09 Wed
| 1.46
| 1.46
| 1.44
| 1.45
|
|
| 28.1
| 28.1
| ### |
1996-Oct-08 Tue
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
1996-Oct-07 Mon
| 1.48
| 1.48
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
1996-Oct-04 Fri
| 1.47
| 1.48
| 1.47
| 1.48
|
|
| 74.1
| 74.1
| 0.1 |
1996-Oct-03 Thu
| 1.48
| 1.5
| 1.46
| 1.46
|
|
| 17.2
| 17.2
| 0.1 |
1996-Oct-02 Wed
| 1.46
| 1.46
| 1.45
| 1.46
|
|
| 65.8
| 65.8
| 0.1 |
1996-Oct-01 Tue
| ###
| 1.45
| ###
| 1.45
|
|
| 97.1
| 97.1
| ### |
1996-Sep-30 Mon
| 1.47
| 1.47
| 1.4
| 1.4
|
|
| 1.7
| 1.7
| ### |
1996-Sep-27 Fri
| 1.46
| 1.48
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
1996-Sep-26 Thu
| 1.45
| 1.48
| 1.45
| 1.46
|
|
| 70.8
| 70.8
| 0.1 |
1996-Sep-25 Wed
| 1.46
| 1.47
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
1996-Sep-24 Tue
| 1.46
| 1.47
| 1.46
| 1.46
|
|
| 70.5
| 70.5
| 0.1 |
1996-Sep-23 Mon
| 1.46
| 1.46
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
1996-Sep-20 Fri
| 1.46
| 1.46
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
1996-Sep-19 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
1996-Sep-18 Wed
| 1.45
| 1.48
| 1.44
| 1.44
|
|
| 29.2
| 29.2
| 0.1 |
1996-Sep-17 Tue
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| 81.4
| 81.4
| ### |
1996-Sep-16 Mon
| 1.456
| 1.46
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
1996-Sep-13 Fri
| 1.453
| 1.453
| 1.45
| 1.45
|
|
| 25.7
| 25.7
| ### |
1996-Sep-12 Thu
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
1996-Sep-11 Wed
| 1.44
| 1.46
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
1996-Sep-10 Tue
| 1.45
| 1.45
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
1996-Sep-09 Mon
| 1.457
| 1.46
| 1.45
| 1.45
|
|
| 26.6
| 26.6
| ### |
1996-Sep-06 Fri
| 1.45
| 1.45
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
1996-Sep-05 Thu
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
1996-Sep-04 Wed
| 1.47
| 1.47
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
1996-Sep-03 Tue
| 1.47
| 1.47
| 1.46
| 1.47
|
|
| 78.0
| 78.0
| ### |
1996-Sep-02 Mon
| 1.49
| 1.49
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
1996-Aug-30 Fri
| 1.49
| 1.5
| 1.48
| 1.5
|
|
| 70.4
| 70.4
| 0.1 |
1996-Aug-29 Thu
| 1.4
| 1.45
| 1.4
| 1.45
|
|
| 93.4
| 93.4
| ### |
1996-Aug-28 Wed
| 1.41
| 1.42
| 1.41
| 1.42
|
|
| 74.2
| 74.2
| ### |
1996-Aug-27 Tue
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| 76.0
| 76.0
| ### |
1996-Aug-26 Mon
| 1.46
| 1.46
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
1996-Aug-23 Fri
| 1.451
| 1.49
| 1.42
| 1.42
|
|
| 10.0
| 10.0
| ### |
1996-Aug-22 Thu
| 1.43
| 1.43
| 1.42
| 1.42
|
|
| 21.3
| 21.3
| ### |
1996-Aug-21 Wed
| 1.42
| 1.43
| 1.4
| 1.43
|
|
| ###
| ###
| 0.1 |
1996-Aug-20 Tue
| 1.42
| 1.45
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
1996-Aug-19 Mon
| 1.41
| 1.45
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
1996-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
1996-Aug-15 Thu
| ###
| 1.46
| ###
| 1.42
|
|
| 91.7
| 91.7
| ### |
1996-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
1996-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1996-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
1996-Aug-07 Wed
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
1996-Aug-06 Tue
| 1.28
| ###
| 1.28
| ###
|
|
| 88.2
| 88.2
| 0.0 |
1996-Aug-05 Mon
| ###
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
1996-Aug-02 Fri
| 1.29
| ###
| 1.29
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1996-Aug-01 Thu
| ###
| ###
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
1996-Jul-31 Wed
| 1.28
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-30 Tue
| ###
| ###
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
1996-Jul-29 Mon
| 1.26
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-26 Fri
| 1.24
| 1.27
| 1.24
| 1.26
|
|
| 85.2
| 85.2
| ### |
1996-Jul-25 Thu
| 1.25
| 1.25
| 1.24
| 1.24
|
|
| 27.1
| 27.1
| 0.1 |
1996-Jul-24 Wed
| 1.25
| 1.25
| 1.22
| 1.24
|
|
| 30.8
| 30.8
| 0.1 |
1996-Jul-23 Tue
| 1.28
| 1.28
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
1996-Jul-22 Mon
| 1.27
| 1.28
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
1996-Jul-19 Fri
| 1.29
| ###
| 1.26
| 1.26
|
|
| 8.6
| 8.6
| ### |
1996-Jul-18 Thu
| 1.2
| 1.28
| 1.2
| 1.28
|
|
| 95.2
| 95.2
| ### |
1996-Jul-17 Wed
| 1.2
| 1.21
| ###
| 1.21
|
|
| ###
| ###
| ### |
1996-Jul-16 Tue
| ###
| 1.2
| ###
| ###
|
|
| 43.7
| 43.7
| 0.0 |
1996-Jul-15 Mon
| 1.21
| 1.22
| 1.2
| 1.2
|
|
| 29.1
| 29.1
| 0.1 |
1996-Jul-12 Fri
| 1.258
| 1.258
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
1996-Jul-11 Thu
| 1.27
| 1.28
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
1996-Jul-10 Wed
| 1.28
| 1.28
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
1996-Jul-09 Tue
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| 73.2
| 73.2
| ### |
1996-Jul-08 Mon
| 1.28
| 1.28
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
1996-Jul-05 Fri
| ###
| ###
| 1.29
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1996-Jul-04 Thu
| ###
| ###
| 1.27
| 1.28
|
|
| 16.1
| 16.1
| ### |
1996-Jul-03 Wed
| ###
| ###
| 1.29
| ###
|
|
| 77.4
| 77.4
| 0.0 |
1996-Jul-02 Tue
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-01 Mon
| 1.26
| 1.28
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
|