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

Currently Thu 24-May-16 06:56:39 PM 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

(BEN) BENDIGO AND ADELAIDE BANK LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for BEN    Limits Next Section


Company Details for (BEN) BENDIGO AND ADELAIDE BANK LIMITED

Listing Code BEN
Listing Name BENDIGO AND ADELAIDE BANK LIMITED
GICS Sector Banks
ISIN Name BENDIGO AND ADELAIDE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BEN6


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for BEN .. Wednesday 15th May 2024

BEN 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 3.2 ### 0.0
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

1200 Days for (BEN) BENDIGO AND ADELAIDE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.85
2000-Jun-13 Tue 4.852 4.852 ### ### 92,670 ### 14.9 14.9 0.0
2000-Jun-12 Mon 4.85 4.85 4.85 4.85 0 ###
2000-Jun-08 Thu ### 4.83 4.79 4.83 70.2 70.2 0.3
2000-Jun-07 Wed 4.85 4.88 4.79 ### ### ### 0.0
2000-Jun-06 Tue 4.79 ### 4.79 4.85 80,426 192,620 ### ### ###
2000-Jun-05 Mon 4.776 ### 4.776 4.79 72.7 72.7 0.3
2000-Jun-02 Fri 4.85 4.85 4.79 4.82 28,826 138,941 ### ### 0.3
2000-Jun-01 Thu ### 4.85 4.7 4.85 87.4 87.4 ###
2000-May-31 Wed ### ### 4.74 4.74 89,749 ### 18.8 18.8 0.3
2000-May-30 Tue 4.86 ### 4.8 4.8 53,420 ### 30.3 30.3 0.3
2000-May-29 Mon 4.89 4.89 4.82 4.82 ### ### 0.3
2000-May-26 Fri 4.85 ### 4.82 4.89 73.1 73.1 ###
2000-May-25 Thu ### ### 4.88 4.88 40,943 ### 29.3 29.3 0.3
2000-May-24 Wed ### 5 ### ### 25,442 ### 37.6 37.6 0.0
2000-May-23 Tue ### 5 ### 5 ### ### 0.4
2000-May-22 Mon ### 5 4.88 ### ### ### 0.0
2000-May-19 Fri ### 5 ### ### 14,449 36,122 ### ### 0.0
2000-May-18 Thu ### 5 4.88 4.88 40,150 198,340 27.8 27.8 0.3
2000-May-17 Wed 4.983 ### ### ### 37,575 0 ### ### 0.0
2000-May-16 Tue ### 5 ### 5 27,570 68,925 ### ### 0.4
2000-May-15 Mon 5 5 ### 5 76.2 76.2 0.4
2000-May-12 Fri ### ### ### ### 23,576 0 ### ### 0.0
2000-May-11 Thu 4.89 ### 4.89 ### 48,770 119,242 80.4 80.4 0.0
2000-May-10 Wed 5 ### ### ### 40,057 0 43.6 43.6 0.0
2000-May-09 Tue ### ### ### ### 34.1 34.1 0.0
2000-May-08 Mon ### ### ### ### 18,854 0 21.0 21.0 0.0
2000-May-05 Fri ### ### ### ### 23,723 0 72.6 72.6 0.0
2000-May-04 Thu ### ### 5 5 37.1 37.1 0.4
2000-May-03 Wed 5 ### 5 5 ### ### 0.4
2000-May-02 Tue ### ### 5 5 ### ### 0.4
2000-May-01 Mon ### ### 5 ### 35,970 89,925 ### ### 0.0
2000-Apr-28 Fri ### ### ### ### 40,123 0 ### ### 0.0
2000-Apr-27 Thu ### ### ### ### 22,480 0 ### ### 0.0
2000-Apr-26 Wed ### ### 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 5.044 5.044 ### ### 34,946 ### ### ### 0.0
2000-Apr-19 Wed 5 ### ### ### 45,253 0 ### ### 0.0
2000-Apr-18 Tue ### ### 4.941 4.941 29.7 29.7 0.4
2000-Apr-17 Mon ### 5 ### 5 ### ### 0.4
2000-Apr-14 Fri ### ### ### 5 58.5 58.5 0.4
2000-Apr-13 Thu ### ### ### ### 43.9 43.9 0.0
2000-Apr-12 Wed 5 ### ### ### 68.4 68.4 0.0
2000-Apr-11 Tue 5 5 ### ### 38,028 95,070 ### ### 0.0
2000-Apr-07 Fri 5.183 5.183 ### ### ### ### 0.0
2000-Apr-06 Thu ### ### ### ### 58.3 58.3 0.0
2000-Apr-05 Wed ### ### ### ### 18,858 0 ### ### 0.0
2000-Apr-04 Tue ### 5.2 ### ### 42,188 109,688 ### ### 0.0
2000-Apr-03 Mon ### ### ### ### 65,145 0 ### ### 0.0
2000-Mar-31 Fri ### 5.2 ### ### 39.4 39.4 0.0
2000-Mar-30 Thu ### ### ### ### 43,124 0 ### ### 0.0
2000-Mar-29 Wed ### ### ### ### 35.2 35.2 0.0
2000-Mar-28 Tue ### ### ### ### 37.0 37.0 0.0
2000-Mar-24 Fri ### ### 5.21 5.21 12,653 ### ### ### 0.4
2000-Mar-23 Thu 5.384 5.4 ### ### 47,421 ### 33.6 33.6 0.0
2000-Mar-22 Wed ### 5.4 ### ### 27,545 74,371 36.2 36.2 0.0
2000-Mar-21 Tue ### ### ### ### 31,153 0 ### ### 0.0
2000-Mar-20 Mon 5.58 5.59 5.5 5.55 29,941 166,022 38.2 38.2 ###
2000-Mar-17 Fri 5.55 ### 5.5 5.55 18,246 50,176 ### ### ###
2000-Mar-16 Thu 5.49 5.58 5.49 5.54 59,826 ### ### ### 0.4
2000-Mar-15 Wed ### ### ### ### 21.4 21.4 0.0
2000-Mar-14 Tue 5.528 ### 5.528 5.58 34,623 ### 76.0 76.0 0.4
2000-Mar-13 Mon 5.53 ### 5.53 ### 27,922 ### 75.6 75.6 0.0
2000-Mar-10 Fri ### 5.55 ### 5.5 75.0 75.0 0.4
2000-Mar-09 Thu ### 5.5 ### 5.49 ### ### 0.4
2000-Mar-08 Wed ### 5.45 ### ### ### ### 0.0
2000-Mar-07 Tue ### ### 5.25 ### ### ### 0.0
2000-Mar-06 Mon ### ### 5.26 ### 69.5 69.5 0.0
2000-Mar-03 Fri ### 5.7 ### ### ### ### 0.0
2000-Mar-02 Thu 5.5 5.75 5.5 5.73 66,544 ### 90.8 90.8 ###
2000-Mar-01 Wed 5.45 5.55 5.44 5.5 71.3 71.3 0.4
2000-Feb-29 Tue 5.325 5.44 ### 5.44 99,326 ### 82.0 82.0 0.4
2000-Feb-28 Mon ### ### ### ### 22,473 0 78.2 78.2 0.0
2000-Feb-25 Fri 5.2 5.4 ### ### 68,550 185,085 ### ### 0.0
2000-Feb-24 Thu ### ### ### ### ### ### 0.0
2000-Feb-23 Wed ### ### 5 ### ### ### 0.0
2000-Feb-22 Tue 5.026 ### 5 ### ### ### 0.0
2000-Feb-21 Mon ### ### ### ### 66.9 66.9 0.0
2000-Feb-18 Fri ### ### ### ### 27.6 27.6 0.0
2000-Feb-17 Thu ### ### 5 5 46,672 116,680 37.1 37.1 0.4
2000-Feb-16 Wed ### ### ### ### ### ### 0.0
2000-Feb-15 Tue ### ### 5 ### 53,046 ### 64.5 64.5 0.0
2000-Feb-14 Mon 5 ### ### ### 37,443 0 ### ### 0.0
2000-Feb-11 Fri 4.928 5 4.928 ### 67.1 67.1 0.0
2000-Feb-10 Thu ### ### ### ### 24.0 24.0 0.0
2000-Feb-09 Wed ### ### 5 5 30,954 77,385 ### ### 0.4
2000-Feb-08 Tue ### ### ### ### 32,750 0 29.4 29.4 0.0
2000-Feb-07 Mon 5 ### ### ### ### ### 0.0
2000-Feb-04 Fri ### ### ### ### 67.0 67.0 0.0
2000-Feb-03 Thu 5 5 ### ### 18,954 47,385 ### ### 0.0
2000-Feb-02 Wed ### 5 ### ### 39.9 39.9 0.0
2000-Feb-01 Tue ### ### ### 5 17,848 0 ### ### 0.4
2000-Jan-31 Mon 5 ### ### ### 31.7 31.7 0.0
2000-Jan-28 Fri ### ### ### ### 26,484 0 ### ### 0.0
2000-Jan-27 Thu ### ### 4.88 ### ### ### 0.0
2000-Jan-25 Tue 4.946 ### 4.88 ### 70,954 173,127 30.6 30.6 0.0
2000-Jan-24 Mon ### ### 5 5 22.0 22.0 0.4
2000-Jan-21 Fri ### ### ### ### 33.1 33.1 0.0
2000-Jan-20 Thu 5 ### 5 ### 21,072 52,680 ### ### 0.0
2000-Jan-19 Wed ### ### 5 ### 20,742 51,855 76.3 76.3 0.0
2000-Jan-18 Tue 5 ### ### ### ### ### 0.0
2000-Jan-17 Mon ### ### ### 5 49,878 0 21.4 21.4 0.4
2000-Jan-14 Fri ### ### ### 5.021 23.4 23.4 0.4
2000-Jan-13 Thu 5.156 5.156 ### ### ### ### 0.0
2000-Jan-12 Wed ### ### ### ### 20,844 0 68.7 68.7 0.0
2000-Jan-11 Tue 5.142 ### ### ### ### ### 0.0
2000-Jan-10 Mon ### ### ### ### 19,456 0 ### ### 0.0
2000-Jan-07 Fri ### ### 5 ### 34,546 ### 79.6 79.6 0.0
2000-Jan-06 Thu ### ### ### ### 37.5 37.5 0.0
2000-Jan-05 Wed 5.022 ### 5.022 ### 83.2 83.2 0.0
2000-Jan-04 Tue ### 5.2 ### ### ### ### 0.0
1999-Dec-31 Fri ### ### ### ### 20,478 0 ### ### 0.0
1999-Dec-30 Thu ### ### ### ### 20,478 0 ### ### 0.0
1999-Dec-29 Wed ### 5.21 ### ### 11,041 ### ### ### 0.0
1999-Dec-28 Tue ### ### ### ### 22.2 22.2 0.0
1999-Dec-27 Mon ### ### ### ### 22.2 22.2 0.0
1999-Dec-24 Fri ### ### ### ### 22.2 22.2 0.0
1999-Dec-23 Thu ### 5.25 ### ### 26,074 68,444 29.3 29.3 0.0
1999-Dec-22 Wed ### 5.24 ### ### 26.8 26.8 0.0
1999-Dec-21 Tue ### 5.24 ### ### 55,828 ### 37.2 37.2 0.0
1999-Dec-20 Mon 5.074 ### ### ### 34,680 0 72.8 72.8 0.0
1999-Dec-17 Fri ### ### ### 5 40,174 0 ### ### 0.4
1999-Dec-16 Thu 5.041 ### ### ### 73.0 73.0 0.0
1999-Dec-15 Wed ### ### ### ### ### ### 0.0
1999-Dec-14 Tue 5.2 5.2 ### ### 37.3 37.3 0.0
1999-Dec-13 Mon ### 5.2 ### ### 38.3 38.3 0.0
1999-Dec-10 Fri 5.4 5.4 ### ### 22,886 ### 5.9 5.9 0.0
1999-Dec-09 Thu 5.4 5.45 5.26 5.4 12,374 ### ### ### 0.4
1999-Dec-08 Wed ### 5.4 5 5.4 39,343 204,583 ### ### 0.4
1999-Dec-07 Tue 5.41 5.41 5.2 5.2 12.4 12.4 ###
1999-Dec-06 Mon ### ### 5.42 5.45 42.4 42.4 ###
1999-Dec-03 Fri 5.5 5.55 ### ### 20,577 ### 19.2 19.2 0.0
1999-Dec-02 Thu 5.5 5.5 5.4 5.5 68.2 68.2 0.4
1999-Dec-01 Wed 5.4 5.45 5.4 5.45 ### ### ###
1999-Nov-30 Tue 5.52 5.55 5.4 ### 26.5 26.5 0.0
1999-Nov-29 Mon ### ### 5.49 5.55 31.9 31.9 ###
1999-Nov-26 Fri ### ### 5.5 5.5 17.8 17.8 0.4
1999-Nov-25 Thu ### 5.7 5.5 5.5 22.5 22.5 0.4
1999-Nov-24 Wed ### ### 5.54 ### 19,626 ### ### ### 0.0
1999-Nov-23 Tue ### ### 5.52 ### 69.3 69.3 0.0
1999-Nov-22 Mon ### 5.7 ### ### 15,887 45,277 33.2 33.2 0.0
1999-Nov-19 Fri 5.7 5.7 ### ### 26.4 26.4 0.0
1999-Nov-18 Thu ### 5.55 5.49 5.49 130,674 721,320 ### ### 0.4
1999-Nov-17 Wed 5.8 5.8 5.55 5.55 6.2 6.2 ###
1999-Nov-16 Tue 5.8 5.8 5.7 5.79 31,851 183,143 ### ### ###
1999-Nov-15 Mon 5.85 5.85 5.8 5.8 9,850 57,376 ### ### 0.4
1999-Nov-12 Fri ### ### 5.8 5.85 ### ### 0.4
1999-Nov-11 Thu 5.8 ### 5.8 ### ### ### 0.0
1999-Nov-10 Wed 5.86 5.86 5.8 5.8 ### ### 0.4
1999-Nov-09 Tue 5.85 5.86 5.8 5.86 ### ### 0.4
1999-Nov-08 Mon ### ### 5.78 5.85 ### ### 0.4
1999-Nov-05 Fri ### ### 5.8 5.85 25,075 ### ### ### 0.4
1999-Nov-04 Thu 5.78 5.83 5.78 5.8 38,747 224,926 73.5 73.5 0.4
1999-Nov-03 Wed ### 5.81 5.75 5.78 96,182 ### ### ### 0.4
1999-Nov-02 Tue 5.78 5.78 5.74 5.78 70.8 70.8 0.4
1999-Nov-01 Mon 5.8 5.85 5.788 5.788 ### ### ###
1999-Oct-29 Fri 5.85 5.85 5.74 5.74 68,184 395,126 21.1 21.1 0.4
1999-Oct-28 Thu 5.842 5.85 5.75 5.8 ### ### 0.4
1999-Oct-27 Wed ### 5.75 ### 5.75 ### ### ###
1999-Oct-26 Tue ### ### 5.55 ### 44,945 124,722 33.8 33.8 0.0
1999-Oct-25 Mon 5.81 5.81 5.542 5.542 31,643 ### ### ### 0.4
1999-Oct-22 Fri 5.882 5.882 5.81 5.82 34,074 ### 23.3 23.3 0.4
1999-Oct-21 Thu ### ### 5.83 ### ### ### 0.0
1999-Oct-20 Wed 5.855 ### 5.85 5.88 44,423 ### ### ### 0.4
1999-Oct-19 Tue 5.843 5.85 5.8 5.85 ### ### 0.4
1999-Oct-18 Mon 5.772 5.85 5.71 5.85 89.5 89.5 0.4
1999-Oct-15 Fri ### ### 5.85 5.85 35,084 102,620 34.5 34.5 0.4
1999-Oct-14 Thu 5.85 ### 5.85 5.85 26,043 76,175 ### ### 0.4
1999-Oct-13 Wed ### 6 5.85 5.85 31,241 ### 14.2 14.2 0.4
1999-Oct-12 Tue 6.142 6.142 ### ### 11.2 11.2 0.0
1999-Oct-11 Mon ### ### 6 6 15.0 15.0 0.4
1999-Oct-08 Fri ### ### ### ### 20,178 0 ### ### 0.0
1999-Oct-07 Thu ### ### ### ### ### ### 0.0
1999-Oct-06 Wed ### ### ### ### 39,851 0 ### ### 0.0
1999-Oct-05 Tue ### ### ### ### 24,686 0 ### ### 0.0
1999-Oct-04 Mon ### ### 6 ### 27.6 27.6 0.0
1999-Oct-01 Fri ### ### ### ### ### ### 0.0
1999-Sep-30 Thu ### ### 6 ### ### ### 0.0
1999-Sep-29 Wed ### ### ### ### 10,355 0 ### ### 0.0
1999-Sep-28 Tue ### ### ### ### 21,086 0 ### ### 0.0
1999-Sep-27 Mon 6.049 ### ### ### 14,259 0 ### ### 0.0
1999-Sep-24 Fri ### ### ### ### 8,158,258 0 20.1 20.1 0.0
1999-Sep-23 Thu ### ### ### ### ### ### 0.0
1999-Sep-22 Wed 5.971 ### 5.971 ### 26,156 78,088 79.0 79.0 0.0
1999-Sep-21 Tue ### ### 6 ### ### ### 0.0
1999-Sep-20 Mon ### ### ### ### ### ### 0.0
1999-Sep-17 Fri ### ### ### ### 79.4 79.4 0.0
1999-Sep-16 Thu ### ### ### ### 76.5 76.5 0.0
1999-Sep-15 Wed ### ### ### ### 11,054 0 33.2 33.2 0.0
1999-Sep-14 Tue ### ### ### ### 69.6 69.6 0.0
1999-Sep-13 Mon ### ### ### ### 10,843 0 ### ### 0.0
1999-Sep-10 Fri ### ### ### ### ### ### 0.0
1999-Sep-09 Thu ### ### ### ### 14,426 0 67.2 67.2 0.0
1999-Sep-08 Wed ### ### ### ### 8,928 0 ### ### 0.0
1999-Sep-07 Tue ### ### ### ### 7,549 0 79.0 79.0 0.0
1999-Sep-06 Mon 6.156 6.156 ### ### 12,877 ### 31.9 31.9 0.0
1999-Sep-03 Fri 6.143 6.143 ### ### 18,647 57,274 27.4 27.4 0.0
1999-Sep-02 Thu ### ### ### ### 19,024 0 29.4 29.4 0.0
1999-Sep-01 Wed ### 6.175 ### 6.175 14,375 44,382 73.8 73.8 ###
1999-Aug-31 Tue ### ### ### ### 18,374 0 ### ### 0.0
1999-Aug-30 Mon ### ### ### ### 11,948 0 ### ### 0.0
1999-Aug-27 Fri ### ### ### ### 13,755 0 28.9 28.9 0.0
1999-Aug-26 Thu ### ### ### ### 74.1 74.1 0.0
1999-Aug-25 Wed ### ### ### ### 13,884 0 ### ### 0.0
1999-Aug-24 Tue ### ### ### ### 26.9 26.9 0.0
1999-Aug-23 Mon ### ### ### ### ### ### 0.0
1999-Aug-20 Fri 6.184 ### ### ### ### ### 0.0
1999-Aug-19 Thu ### ### ### ### ### ### 0.0
1999-Aug-18 Wed ### ### ### ### 72.2 72.2 0.0
1999-Aug-17 Tue ### ### ### ### 28,750 0 ### ### 0.0
1999-Aug-16 Mon ### ### ### ### ### ### 0.0
1999-Aug-13 Fri ### ### ### ### 28,046 0 ### ### 0.0
1999-Aug-12 Thu ### ### ### ### 28,271 0 ### ### 0.0
1999-Aug-11 Wed ### ### ### ### ### ### 0.0
1999-Aug-10 Tue 6.126 ### ### ### ### ### 0.0
1999-Aug-09 Mon ### ### ### ### 36,543 0 36.1 36.1 0.0
1999-Aug-06 Fri ### ### ### ### 16,955 0 ### ### 0.0
1999-Aug-05 Thu ### 6.2 ### ### 63,375 ### ### ### 0.0
1999-Aug-04 Wed ### 6.2 ### ### 35,750 110,825 78.0 78.0 0.0
1999-Aug-03 Tue ### ### ### ### 75.3 75.3 0.0
1999-Aug-02 Mon ### ### ### ### ### ### 0.0
1999-Jul-30 Fri ### ### ### ### 69.8 69.8 0.0
1999-Jul-29 Thu ### ### ### ### 11,249 0 33.7 33.7 0.0
1999-Jul-28 Wed ### ### ### ### 21.5 21.5 0.0
1999-Jul-27 Tue ### ### ### ### 16,422 0 ### ### 0.0
1999-Jul-26 Mon 6.151 6.151 ### ### 22,571 ### ### ### 0.0
1999-Jul-23 Fri 6.2 6.2 ### ### 26.7 26.7 0.0
1999-Jul-22 Thu 6.2 6.2 ### ### 33.5 33.5 0.0
1999-Jul-21 Wed ### ### ### ### 72.3 72.3 0.0
1999-Jul-20 Tue 6.228 6.228 ### 6.2 29,128 ### 28.6 28.6 0.4
1999-Jul-19 Mon ### 6.25 ### 6.25 47,742 ### ### ### ###
1999-Jul-16 Fri 6.2 6.22 ### ### 20.6 20.6 0.0
1999-Jul-15 Thu ### 6.22 ### 6.2 34,224 ### 79.5 79.5 0.4
1999-Jul-14 Wed 6.2 6.22 ### 6.2 21,240 66,056 ### ### 0.4
1999-Jul-13 Tue 6.2 6.25 6.2 6.2 ### ### 0.4
1999-Jul-12 Mon ### 6.25 ### ### ### ### 0.0
1999-Jul-09 Fri 6.25 6.25 ### ### 22.3 22.3 0.0
1999-Jul-08 Thu ### 6.25 ### 6.25 9,074 28,356 ### ### ###
1999-Jul-07 Wed 6.2 6.25 ### ### 31,584 ### ### ### 0.0
1999-Jul-06 Tue 6.2 6.25 6.2 6.25 30,146 187,658 ### ### ###
1999-Jul-05 Mon ### 6.2 ### 6.2 65,128 ### 81.4 81.4 0.4
1999-Jul-02 Fri ### ### ### ### 15,140 0 22.5 22.5 0.0
1999-Jul-01 Thu ### 6.2 ### 6.2 32,973 ### ### ### 0.4
1999-Jun-30 Wed 6.082 6.2 ### 6.2 48,156 149,283 ### ### 0.4
1999-Jun-29 Tue 6.25 6.25 ### ### 14.6 14.6 0.0
1999-Jun-28 Mon 6.183 6.183 ### ### 7,070 21,856 30.5 30.5 0.0
1999-Jun-25 Fri ### ### ### ### 24,388 0 72.7 72.7 0.0
1999-Jun-24 Thu 6.29 6.29 ### ### ### ### 0.0
1999-Jun-23 Wed 6.29 6.29 ### 6.25 22,943 72,155 28.0 28.0 ###
1999-Jun-22 Tue ### 6.285 ### 6.285 ### ### 0.4
1999-Jun-21 Mon ### ### ### ### 21,524 0 ### ### 0.0
1999-Jun-18 Fri 6.25 6.25 ### ### 23,777 ### ### ### 0.0
1999-Jun-17 Thu 6.143 6.28 ### 6.28 20,028 62,887 ### ### 0.4
1999-Jun-16 Wed ### ### ### ### ### ### 0.0
1999-Jun-15 Tue ### ### ### ### ### ### 0.0
1999-Jun-11 Fri ### 6.28 ### ### 14.3 14.3 0.0
1999-Jun-10 Thu 6.25 6.25 ### ### ### ### 0.0
1999-Jun-09 Wed ### 6.28 ### 6.28 18,221 ### 77.2 77.2 0.4
1999-Jun-08 Tue ### ### ### ### 79.1 79.1 0.0
1999-Jun-07 Mon ### 6.23 ### ### 27.9 27.9 0.0
1999-Jun-04 Fri ### ### ### ### 9,623 0 71.6 71.6 0.0
1999-Jun-03 Thu 6.174 ### ### ### ### ### 0.0
1999-Jun-02 Wed ### ### ### ### ### ### 0.0
1999-Jun-01 Tue ### 6.4 ### ### 21.0 21.0 0.0
1999-May-31 Mon ### ### 6.25 ### 80.9 80.9 0.0
1999-May-28 Fri ### ### ### 6.2 ### ### 0.4
1999-May-27 Thu 6.042 ### 6.042 ### ### ### 0.0
1999-May-26 Wed ### ### ### ### 20,256 0 ### ### 0.0
1999-May-25 Tue ### ### ### ### 31,385 0 87.2 87.2 0.0
1999-May-24 Mon ### ### 6 ### 18,424 55,272 32.5 32.5 0.0
1999-May-21 Fri ### ### ### ### 76.3 76.3 0.0
1999-May-20 Thu 6 ### ### ### ### ### 0.0
1999-May-19 Wed ### 6 ### 6 84.1 84.1 0.4
1999-May-18 Tue ### 6 ### ### ### ### 0.0
1999-May-17 Mon 5.75 6 5.75 6 15,851 93,124 ### ### 0.4
1999-May-14 Fri ### ### 5.75 5.75 30,377 ### 7.7 7.7 ###
1999-May-13 Thu 5.881 ### 5.8 5.8 21,221 61,540 20.4 20.4 0.4
1999-May-12 Wed ### ### 5.85 5.88 27.2 27.2 0.4
1999-May-11 Tue ### ### 5.8 5.86 24.5 24.5 0.4
1999-May-10 Mon ### 6 ### ### 38.4 38.4 0.0
1999-May-07 Fri ### ### 5.75 ### 34,170 ### ### ### 0.0
1999-May-06 Thu ### ### 5.85 5.86 ### ### 0.4
1999-May-05 Wed ### ### 6 6 ### ### 0.4
1999-May-04 Tue 6.022 ### 6 ### 74.0 74.0 0.0
1999-May-03 Mon ### ### ### ### 17,926 0 ### ### 0.0
1999-Apr-30 Fri ### 6.22 ### ### 23.6 23.6 0.0
1999-Apr-29 Thu ### ### ### ### 22,426 0 ### ### 0.0
1999-Apr-28 Wed ### ### 6 6 15.9 15.9 0.4
1999-Apr-27 Tue ### ### ### ### ### ### 0.0
1999-Apr-26 Mon 6.221 6.221 ### ### ### ### 0.0
1999-Apr-23 Fri ### 6.2 ### ### 28.4 28.4 0.0
1999-Apr-22 Thu ### ### ### ### ### ### 0.0
1999-Apr-21 Wed ### ### ### ### 24,947 0 ### ### 0.0
1999-Apr-20 Tue ### ### ### ### 34,186 0 ### ### 0.0
1999-Apr-19 Mon 6.2 6.2 ### ### 20,076 ### ### ### 0.0
1999-Apr-16 Fri ### ### ### ### ### ### 0.0
1999-Apr-15 Thu ### ### 6 ### 72.4 72.4 0.0
1999-Apr-14 Wed ### ### ### ### 17.1 17.1 0.0
1999-Apr-13 Tue 6.2 6.23 ### 6.2 24,457 76,183 69.6 69.6 0.4
1999-Apr-12 Mon ### 6.2 ### 6.2 19,481 ### ### ### 0.4
1999-Apr-09 Fri 6.23 ### 6.22 ### 41,750 129,842 75.1 75.1 0.0
1999-Apr-08 Thu 6.24 6.24 6.2 6.21 59,179 ### ### ### ###
1999-Apr-07 Wed 6.24 6.25 ### 6.24 ### ### 0.4
1999-Apr-06 Tue 6.24 6.25 ### 6.25 48,082 150,256 ### ### ###
1999-Apr-01 Thu ### 6.24 ### 6.24 81.9 81.9 0.4
1999-Mar-31 Wed 6.22 6.24 ### ### 27,153 ### 32.0 32.0 0.0
1999-Mar-30 Tue ### 6.22 ### 6.22 ### ### 0.4
1999-Mar-29 Mon ### ### ### ### 76.7 76.7 0.0
1999-Mar-26 Fri ### ### ### ### ### ### 0.0
1999-Mar-25 Thu 6.2 6.2 ### ### ### ### 0.0
1999-Mar-24 Wed 6.2 6.2 ### 6.2 75.3 75.3 0.4
1999-Mar-23 Tue 6.2 6.23 6.2 6.22 35,121 218,277 ### ### 0.4
1999-Mar-22 Mon ### 6.2 ### 6.2 ### ### 0.4
1999-Mar-19 Fri ### ### ### ### 22.2 22.2 0.0
1999-Mar-18 Thu ### ### 6 6 ### ### 0.4
1999-Mar-17 Wed 6.24 6.24 ### 6.2 ### ### 0.4
1999-Mar-16 Tue 6.2 6.24 ### 6.24 ### ### 0.4
1999-Mar-15 Mon ### 6.2 ### ### ### ### 0.0
1999-Mar-12 Fri ### ### ### ### 42,247 0 ### ### 0.0
1999-Mar-11 Thu ### 6.2 ### ### 37,825 117,257 ### ### 0.0
1999-Mar-10 Wed 6.147 6.2 ### ### ### ### 0.0
1999-Mar-09 Tue 6.27 6.28 ### ### ### ### 0.0
1999-Mar-08 Mon ### ### 6.27 6.27 32.9 32.9 0.4
1999-Mar-05 Fri 6.2 ### 6.2 6.28 ### ### 0.4
1999-Mar-04 Thu ### 6.21 ### 6.2 81.3 81.3 0.4
1999-Mar-03 Wed 6.277 ### 6.2 6.2 22.5 22.5 0.4
1999-Mar-02 Tue ### ### ### 6.2 113,943 0 ### ### 0.4
1999-Mar-01 Mon 5.85 6 5.85 ### 76.4 76.4 0.0
1999-Feb-26 Fri ### ### 5.81 5.82 ### ### 0.4
1999-Feb-25 Thu 5.75 ### 5.75 ### 19,927 ### 92.5 92.5 0.0
1999-Feb-24 Wed 5.75 5.8 5.75 5.75 16,125 93,121 72.3 72.3 ###
1999-Feb-23 Tue 5.85 ### 5.75 5.78 ### ### 0.4
1999-Feb-22 Mon ### ### 5.8 5.8 18,922 54,873 ### ### 0.4
1999-Feb-19 Fri ### 6 5.89 ### 19.8 19.8 0.0
1999-Feb-18 Thu 5.859 ### 5.859 5.86 ### ### 0.4
1999-Feb-17 Wed 5.88 ### 5.85 5.86 41,688 ### ### ### 0.4
1999-Feb-16 Tue ### ### 5.85 5.88 43,073 125,988 ### ### 0.4
1999-Feb-15 Mon ### ### 5.85 5.85 17,042 49,847 ### ### 0.4
1999-Feb-12 Fri 5.977 5.977 ### ### 29,655 88,623 ### ### 0.0
1999-Feb-11 Thu ### ### ### ### 60,385 0 28.9 28.9 0.0
1999-Feb-10 Wed 6 6 ### ### ### ### 0.0
1999-Feb-09 Tue ### ### ### 6 74.1 74.1 0.4
1999-Feb-08 Mon 5.75 ### 5.75 ### 92.4 92.4 0.0
1999-Feb-05 Fri 5.8 5.86 5.71 5.75 ### ### ###
1999-Feb-04 Thu ### 5.89 5.8 5.8 ### ### 0.4
1999-Feb-03 Wed 5.785 5.89 5.78 5.85 24,742 ### ### ### 0.4
1999-Feb-02 Tue 5.842 5.88 5.75 5.8 24,589 142,985 30.0 30.0 0.4
1999-Feb-01 Mon 6 6 5.85 5.85 55,557 329,175 ### ### 0.4
1999-Jan-29 Fri ### ### 5.83 ### ### ### 0.0
1999-Jan-28 Thu ### ### ### ### 19,587 0 ### ### 0.0
1999-Jan-27 Wed 6 6 ### ### 25,756 ### 29.9 29.9 0.0
1999-Jan-25 Mon ### 6 5.85 6 37,052 ### 83.0 83.0 0.4
1999-Jan-22 Fri 6 6 ### ### 24,645 ### 15.3 15.3 0.0
1999-Jan-21 Thu 5.89 6 5.85 6 25,955 153,783 ### ### 0.4
1999-Jan-20 Wed ### ### 5.8 5.81 32,827 ### 18.2 18.2 ###
1999-Jan-19 Tue ### ### ### ### ### ### 0.0
1999-Jan-18 Mon 5.8 5.89 5.78 5.8 47,052 274,548 ### ### 0.4
1999-Jan-15 Fri ### 5.72 ### 5.72 56,373 161,226 ### ### 0.4
1999-Jan-14 Thu 5.8 5.8 ### 5.7 16.3 16.3 0.4
1999-Jan-13 Wed ### ### 5.78 5.84 ### ### 0.4
1999-Jan-12 Tue ### ### ### ### 18.0 18.0 0.0
1999-Jan-11 Mon 6.057 ### 6 ### 42,174 126,522 ### ### 0.0
1999-Jan-08 Fri ### ### ### 6 65,840 0 ### ### 0.4
1999-Jan-07 Thu ### ### ### ### 72,827 0 15.1 15.1 0.0
1999-Jan-06 Wed ### ### 6.22 6.25 21.3 21.3 ###
1999-Jan-05 Tue 6.2 6.4 6.2 ### ### ### 0.0
1999-Jan-04 Mon ### 6 5.84 6 44,857 265,553 81.7 81.7 0.4
1998-Dec-31 Thu 5.8 5.8 5.72 5.8 61.3 61.3 0.4
1998-Dec-30 Wed 5.5 5.8 5.5 5.8 75,088 424,247 ### ### 0.4
1998-Dec-29 Tue 5.45 5.5 5.45 5.5 33,124 181,353 79.1 79.1 0.4
1998-Dec-24 Thu 5.48 5.49 5.4 5.4 35,180 191,555 ### ### 0.4
1998-Dec-23 Wed 5.48 5.48 5.45 5.48 75,171 ### ### ### ###
1998-Dec-22 Tue ### 5.48 ### 5.48 52,381 143,523 85.0 85.0 ###
1998-Dec-21 Mon ### 5.4 ### ### 23,780 ### 75.6 75.6 0.0
1998-Dec-18 Fri 5.4 5.4 5.28 5.28 46,581 248,742 14.1 14.1 0.4
1998-Dec-17 Thu 5.46 5.46 ### ### ### ### 0.0
1998-Dec-16 Wed ### 5.5 5.4 5.45 75.0 75.0 ###
1998-Dec-15 Tue 5.341 5.43 ### 5.4 76.3 76.3 0.4
1998-Dec-14 Mon ### ### 5.28 ### ### ### 0.0
1998-Dec-11 Fri ### 5.4 ### ### 25.9 25.9 0.0
1998-Dec-10 Thu ### 5.45 5.28 5.41 118,689 ### ### ### ###
1998-Dec-09 Wed 5.25 ### 5.25 ### 91,485 240,148 ### ### 0.0
1998-Dec-08 Tue 5.2 5.29 5.2 5.29 78,281 410,583 ### ### 0.4
1998-Dec-07 Mon 5.2 5.25 ### ### 55,188 ### 22.2 22.2 0.0
1998-Dec-04 Fri ### ### ### ### 61,870 0 ### ### 0.0
1998-Dec-03 Thu ### 5.25 ### 5.25 70,880 ### 89.9 89.9 0.4
1998-Dec-02 Wed ### 5.5 ### ### ### ### 0.0
1998-Dec-01 Tue ### 5.28 5 5.21 77,581 ### ### ### 0.4
1998-Nov-30 Mon 5 ### 5 ### ### ### 0.0
1998-Nov-27 Fri ### 5 ### 5 ### ### 0.4
1998-Nov-26 Thu 4.88 ### 4.88 ### 59,220 ### 75.9 75.9 0.0
1998-Nov-25 Wed 4.878 4.89 4.86 4.88 76.2 76.2 0.3
1998-Nov-24 Tue ### ### 4.85 4.89 25.6 25.6 ###
1998-Nov-23 Mon ### ### 4.88 4.89 101,627 ### 21.6 21.6 ###
1998-Nov-20 Fri ### ### ### ### ### ### 0.0
1998-Nov-19 Thu 4.86 ### 4.85 ### 33,888 82,178 81.1 81.1 0.0
1998-Nov-18 Wed 4.859 ### 4.85 4.86 75.3 75.3 0.3
1998-Nov-17 Tue ### 4.85 ### 4.85 42,444 102,926 ### ### ###
1998-Nov-16 Mon ### 4.72 ### 4.7 ### ### 0.3
1998-Nov-13 Fri ### ### ### ### 20.5 20.5 0.0
1998-Nov-12 Thu ### 4.7 ### ### 58,070 ### ### ### 0.0
1998-Nov-11 Wed 4.675 4.675 ### ### 60,672 141,820 ### ### 0.0
1998-Nov-10 Tue ### ### 4.57 ### ### ### 0.0
1998-Nov-09 Mon 4.71 4.71 ### ### 35,522 83,654 ### ### 0.0
1998-Nov-06 Fri 4.73 4.73 4.7 4.71 ### ### ###
1998-Nov-05 Thu 4.75 4.8 4.7 4.7 31,626 150,223 19.3 19.3 0.3
1998-Nov-04 Wed 4.71 4.8 4.7 4.79 28,283 134,344 ### ### 0.3
1998-Nov-03 Tue 4.75 4.8 4.7 4.7 ### ### 0.3
1998-Nov-02 Mon ### 4.75 ### 4.75 45,844 108,879 85.6 85.6 ###
1998-Oct-30 Fri 4.75 4.75 ### ### 27,222 64,652 8.9 8.9 0.0
1998-Oct-29 Thu 4.75 ### 4.75 ### 65,782 ### 90.3 90.3 0.0
1998-Oct-28 Wed ### 4.75 ### 4.75 52,945 125,744 85.6 85.6 ###
1998-Oct-27 Tue 4.657 ### 4.56 ### 39,977 91,147 25.1 25.1 0.0
1998-Oct-26 Mon 4.55 ### 4.52 ### 9,687 ### ### ### 0.0
1998-Oct-23 Fri 4.59 ### 4.56 4.56 ### ### 0.3
1998-Oct-22 Thu ### ### 4.57 ### 20,928 47,820 ### ### 0.0
1998-Oct-21 Wed ### ### 4.55 4.55 35,150 ### ### ### 0.3
1998-Oct-20 Tue ### ### ### ### ### ### 0.0
1998-Oct-19 Mon ### ### ### ### ### ### 0.0
1998-Oct-16 Fri ### ### 4.55 4.57 40,822 92,870 22.5 22.5 ###
1998-Oct-15 Thu 4.53 ### 4.5 4.58 50,185 ### 84.9 84.9 0.3
1998-Oct-14 Wed ### ### 4.55 4.55 ### ### 0.3
1998-Oct-13 Tue 4.7 4.7 ### 4.7 83.8 83.8 0.3
1998-Oct-12 Mon 4.75 4.75 ### 4.7 ### ### 0.3
1998-Oct-09 Fri 4.51 4.75 4.5 4.75 39,749 ### ### ### ###
1998-Oct-08 Thu 4.58 4.58 4.5 4.57 ### ### ###
1998-Oct-07 Wed ### 4.7 ### 4.7 52,071 ### 76.7 76.7 0.3
1998-Oct-06 Tue 4.52 ### 4.52 4.59 45,171 102,086 ### ### 0.3
1998-Oct-05 Mon 4.5 4.55 4.49 4.55 ### ### 0.3
1998-Oct-02 Fri 4.52 4.53 4.46 4.49 45,541 ### ### ### ###
1998-Oct-01 Thu 4.58 4.58 4.51 4.55 27,085 ### 23.0 23.0 0.3
1998-Sep-30 Wed 4.55 ### 4.55 ### 76.9 76.9 0.0
1998-Sep-29 Tue 4.55 4.58 4.5 4.58 54,758 ### ### ### 0.3
1998-Sep-28 Mon 4.55 4.55 4.49 4.55 34,277 ### 72.9 72.9 0.3
1998-Sep-25 Fri ### ### 4.5 4.5 15.7 15.7 ###
1998-Sep-24 Thu 4.5 ### 4.5 ### ### ### 0.0
1998-Sep-23 Wed 4.45 4.5 4.4 4.5 69.4 69.4 ###
1998-Sep-22 Tue 4.41 4.45 4.4 4.45 38,581 170,720 ### ### 0.3
1998-Sep-21 Mon 4.4 4.41 ### 4.4 63,254 139,475 ### ### 0.3
1998-Sep-18 Fri 4.4 4.4 ### 4.4 72.3 72.3 0.3
1998-Sep-17 Thu 4.45 4.45 ### 4.4 ### ### 0.3
1998-Sep-16 Wed ### 4.45 4.4 4.45 35,044 ### 82.7 82.7 0.3
1998-Sep-15 Tue ### 4.4 ### 4.4 ### ### 0.3
1998-Sep-14 Mon ### ### 4.28 ### 22.9 22.9 0.0
1998-Sep-11 Fri ### ### ### 4.26 15,274 0 ### ### 0.3
1998-Sep-10 Thu ### ### ### ### 4.7 4.7 0.0
1998-Sep-09 Wed ### ### 4.2 4.2 41,858 ### 4.5 4.5 ###
1998-Sep-08 Tue ### 4.41 ### 4.4 29,056 ### ### ### 0.3
1998-Sep-07 Mon ### 4.4 ### ### 47,976 105,547 64.3 64.3 0.0
1998-Sep-04 Fri 4.29 ### 4.25 ### 45,541 96,774 78.6 78.6 0.0
1998-Sep-03 Thu ### ### 4.29 ### 65,775 141,087 76.5 76.5 0.0
1998-Sep-02 Wed 4.2 4.29 ### 4.29 78,272 ### 84.0 84.0 ###
1998-Sep-01 Tue 3.953 ### 3.953 ### 84.7 84.7 0.0
1998-Aug-31 Mon ### ### ### ### ### ### 0.0
1998-Aug-28 Fri 4.052 ### ### ### 32,470 0 80.5 80.5 0.0
1998-Aug-27 Thu 4.2 4.21 ### ### 33,540 ### ### ### 0.0
1998-Aug-26 Wed 4.25 4.25 ### 4.25 43,547 ### 84.8 84.8 ###
1998-Aug-25 Tue 4.21 ### 4.2 4.2 ### ### ###
1998-Aug-24 Mon 4.2 4.21 ### 4.21 28,553 ### 79.7 79.7 ###
1998-Aug-21 Fri ### 4.2 ### 4.2 80,687 169,442 ### ### ###
1998-Aug-20 Thu ### ### ### ### 59,372 0 75.3 75.3 0.0
1998-Aug-19 Wed ### ### ### ### 41,078 0 ### ### 0.0
1998-Aug-18 Tue ### ### ### ### 41,984 0 ### ### 0.0
1998-Aug-17 Mon ### ### ### ### 28.1 28.1 0.0
1998-Aug-14 Fri ### ### ### ### 57,685 0 ### ### 0.0
1998-Aug-13 Thu 4.057 ### 4.057 ### 30,880 62,640 ### ### 0.0
1998-Aug-12 Wed ### ### ### ### 47,582 0 17.9 17.9 0.0
1998-Aug-11 Tue ### 4.2 ### ### 65,779 ### ### ### 0.0
1998-Aug-10 Mon ### ### 4 ### 10,245 ### 86.4 86.4 0.0
1998-Aug-07 Fri ### ### ### ### 26.1 26.1 0.0
1998-Aug-06 Thu ### ### ### ### 31,943 0 41.9 41.9 0.0
1998-Aug-05 Wed 4 ### ### ### ### ### 0.0
1998-Aug-04 Tue 4.044 ### 4 ### 24,758 ### 82.3 82.3 0.0
1998-Aug-03 Mon ### ### ### ### 18,729 0 ### ### 0.0
1998-Jul-31 Fri 4.045 ### 4.045 ### 24,789 ### 85.6 85.6 0.0
1998-Jul-30 Thu ### ### ### 4 56,723 0 ### ### 0.3
1998-Jul-29 Wed 3.986 4 ### ### 63,322 126,644 80.9 80.9 0.0
1998-Jul-28 Tue 3.974 ### ### ### ### ### 0.0
1998-Jul-27 Mon ### ### ### ### 110,043 0 ### ### 0.0
1998-Jul-24 Fri ### ### ### ### 39,053 0 ### ### 0.0
1998-Jul-23 Thu ### ### ### ### ### ### 0.0
1998-Jul-22 Wed 4.143 ### ### ### 17.7 17.7 0.0
1998-Jul-21 Tue ### 4.22 ### ### 30,173 ### 24.8 24.8 0.0
1998-Jul-20 Mon 4.22 4.22 ### ### 24.3 24.3 0.0
1998-Jul-17 Fri ### ### 4.23 4.25 74,186 ### 17.0 17.0 ###
1998-Jul-16 Thu 4.22 ### 4.22 ### 221,482 467,327 88.0 88.0 0.0
1998-Jul-15 Wed 4.187 4.27 4.187 4.21 84.1 84.1 ###
1998-Jul-14 Tue ### ### ### ### 88.1 88.1 0.0
1998-Jul-13 Mon 4 ### 4 ### 83.7 83.7 0.0
1998-Jul-10 Fri ### 4 ### ### 83.6 83.6 0.0
1998-Jul-09 Thu 4 ### ### ### 24.4 24.4 0.0
1998-Jul-08 Wed ### 4 ### ### 38,655 ### ### ### 0.0
1998-Jul-07 Tue ### ### ### ### 75.3 75.3 0.0
1998-Jul-06 Mon ### ### ### ### 33,850 0 21.8 21.8 0.0
1998-Jul-03 Fri 4 ### ### ### 75,726 0 ### ### 0.0
1998-Jul-02 Thu 4 ### 4 4 65.1 65.1 0.3
1998-Jul-01 Wed 3.748 ### 3.748 ### 43,354 81,245 85.8 85.8 0.0
1998-Jun-30 Tue ### 3.75 ### 3.75 53,844 100,957 ### ### 0.3
1998-Jun-29 Mon 3.5 ### 3.5 ### 44,620 78,085 ### ### 0.0
1998-Jun-26 Fri 3.5 3.5 3.46 3.5 34,342 ### ### ### 0.3
1998-Jun-25 Thu 3.43 3.43 ### ### 33,771 ### 19.6 19.6 0.0
1998-Jun-24 Wed 3.4 3.4 ### ### ### ### 0.0
1998-Jun-23 Tue 3.45 3.5 ### ### 10,851 18,989 ### ### 0.0
1998-Jun-22 Mon 3.4 3.45 ### 3.45 ### ### ###
1998-Jun-19 Fri 3.5 3.5 3.4 3.4 26,347 ### ### ### 0.2
1998-Jun-18 Thu 3.5 3.55 3.5 3.5 65.1 65.1 0.3
1998-Jun-17 Wed 3.43 3.43 3.4 3.43 71.7 71.7 0.2
1998-Jun-16 Tue ### 3.42 ### 3.4 ### ### 0.2
1998-Jun-15 Mon 3.5 3.5 3.4 3.4 36,741 126,756 14.3 14.3 0.2
1998-Jun-12 Fri 3.47 3.5 3.42 3.48 68.7 68.7 0.2
1998-Jun-11 Thu 3.43 3.5 3.4 3.5 ### ### 0.3
1998-Jun-10 Wed ### 3.45 3.41 3.43 23,047 79,051 ### ### 0.2
1998-Jun-09 Tue 3.56 3.56 3.4 3.41 44,044 153,273 ### ### ###
1998-Jun-05 Fri 3.56 ### 3.53 3.56 78.1 78.1 0.3
1998-Jun-04 Thu 3.52 ### 3.52 ### 17,952 ### ### ### 0.0
1998-Jun-03 Wed 3.55 ### 3.52 3.52 30.8 30.8 ###
1998-Jun-02 Tue ### ### 3.5 ### ### ### 0.0
1998-Jun-01 Mon ### ### ### ### 36.9 36.9 0.0
1998-May-29 Fri ### ### ### ### 69.2 69.2 0.0
1998-May-28 Thu ### ### ### ### ### ### 0.0
1998-May-27 Wed ### ### ### ### 26.2 26.2 0.0
1998-May-26 Tue ### 3.7 ### 3.7 13,159 24,344 ### ### 0.3
1998-May-25 Mon ### 3.7 ### ### ### ### 0.0
1998-May-22 Fri ### ### ### ### 29,453 0 ### ### 0.0
1998-May-21 Thu 3.72 3.73 ### ### 38,889 72,527 15.5 15.5 0.0
1998-May-20 Wed 3.74 3.74 3.72 3.72 27.6 27.6 0.3
1998-May-19 Tue 3.752 3.76 3.74 3.74 27.5 27.5 0.3
1998-May-18 Mon 3.78 3.8 3.75 3.75 30,248 114,186 33.2 33.2 0.3
1998-May-15 Fri 3.79 3.8 3.75 3.8 46,420 ### 72.2 72.2 ###
1998-May-14 Thu 3.77 3.79 3.75 3.79 ### ### ###
1998-May-13 Wed 3.741 3.79 3.74 3.79 23,327 87,826 ### ### ###
1998-May-12 Tue ### 3.74 ### 3.74 29,188 54,581 85.4 85.4 0.3
1998-May-11 Mon 3.73 3.73 ### ### 21,426 39,959 16.0 16.0 0.0
1998-May-08 Fri 3.71 3.73 3.7 3.71 ### ### ###
1998-May-07 Thu 3.71 3.73 3.7 3.7 16,071 ### 22.2 22.2 0.3
1998-May-06 Wed 3.8 3.8 3.7 3.74 17.7 17.7 0.3
1998-May-05 Tue 3.77 3.822 3.77 3.822 20,445 ### ### ### 0.3
1998-May-04 Mon 3.82 3.84 3.78 3.8 42,679 ### 29.1 29.1 ###
1998-May-01 Fri 3.75 3.85 3.75 3.85 ### ### 0.3
1998-Apr-30 Thu ### 3.75 ### 3.75 45,476 ### 86.6 86.6 0.3
1998-Apr-29 Wed 3.75 3.75 ### ### ### ### 0.0
1998-Apr-28 Tue 3.758 3.758 ### 3.75 ### ### 0.3
1998-Apr-27 Mon 3.8 3.83 3.8 3.8 75.5 75.5 ###
1998-Apr-24 Fri 3.85 3.85 3.83 3.85 ### ### 0.3
1998-Apr-23 Thu 3.78 3.85 3.76 3.85 ### ### 0.3
1998-Apr-22 Wed 3.78 3.83 3.78 3.8 76.9 76.9 ###
1998-Apr-21 Tue 3.78 3.78 3.75 3.78 76.7 76.7 0.3
1998-Apr-20 Mon ### ### 3.8 3.8 16,781 31,883 ### ### ###
1998-Apr-17 Fri 3.945 ### 3.87 3.87 28,128 54,427 12.9 12.9 ###
1998-Apr-16 Thu ### 4 ### 4 79.2 79.2 0.3
1998-Apr-15 Wed 3.846 ### 3.82 ### 49,725 94,974 88.6 88.6 0.0
1998-Apr-14 Tue ### 3.85 ### 3.85 82.1 82.1 0.3
1998-Apr-09 Thu 3.82 3.83 3.78 3.78 ### ### 0.3
1998-Apr-08 Wed 3.8 3.81 3.79 3.81 21,424 ### 72.5 72.5 0.3
1998-Apr-07 Tue 3.85 3.87 3.8 3.8 22,420 85,980 20.7 20.7 ###
1998-Apr-06 Mon ### ### ### ### 21,775 0 ### ### 0.0
1998-Apr-03 Fri ### 4 ### 4 76.3 76.3 0.3
1998-Apr-02 Thu 4 ### ### ### 36,153 0 ### ### 0.0
1998-Apr-01 Wed ### ### ### ### ### ### 0.0
1998-Mar-31 Tue ### 4 ### 4 23,270 46,540 ### ### 0.3
1998-Mar-30 Mon ### ### ### ### ### ### 0.0
1998-Mar-27 Fri 4 4 ### ### 20.3 20.3 0.0
1998-Mar-26 Thu ### ### ### 4 ### ### 0.3
1998-Mar-25 Wed ### 4 ### ### ### ### 0.0
1998-Mar-24 Tue 3.886 ### 3.87 ### 84.3 84.3 0.0
1998-Mar-23 Mon ### ### ### ### 32,047 0 ### ### 0.0
1998-Mar-20 Fri ### ### 3.89 ### 74.7 74.7 0.0
1998-Mar-19 Thu ### ### 3.88 3.88 17,387 ### 25.4 25.4 0.3
1998-Mar-18 Wed ### ### ### ### 41,680 0 ### ### 0.0
1998-Mar-17 Tue ### ### ### ### ### ### 0.0
1998-Mar-16 Mon ### ### ### ### 22.8 22.8 0.0
1998-Mar-13 Fri ### ### ### ### 20,659 0 ### ### 0.0
1998-Mar-12 Thu ### ### 3.86 3.86 ### ### 0.3
1998-Mar-11 Wed ### ### 3.85 3.86 19,377 ### 17.8 17.8 0.3
1998-Mar-10 Tue ### ### 3.85 ### 73.3 73.3 0.0
1998-Mar-09 Mon ### ### ### ### 1,852 0 ### ### 0.0
1998-Mar-06 Fri 3.84 ### 3.84 3.87 9,883 18,975 72.7 72.7 ###
1998-Mar-05 Thu 3.82 3.84 3.75 3.84 85.3 85.3 0.3
1998-Mar-04 Wed ### ### 3.8 3.84 18,580 ### ### ### 0.3
1998-Mar-03 Tue ### ### ### ### 15,426 0 ### ### 0.0
1998-Mar-02 Mon ### ### ### ### 80.9 80.9 0.0
1998-Feb-27 Fri 3.955 ### ### ### ### ### 0.0
1998-Feb-26 Thu 3.954 ### ### ### 11,483 0 22.2 22.2 0.0
1998-Feb-25 Wed 3.8 ### 3.8 ### 19,185 36,451 91.7 91.7 0.0
1998-Feb-24 Tue ### ### 3.85 3.85 12.8 12.8 0.3
1998-Feb-23 Mon ### ### ### ### 23.9 23.9 0.0
1998-Feb-20 Fri ### ### ### ### 72.4 72.4 0.0
1998-Feb-19 Thu ### ### ### ### 35,971 0 27.4 27.4 0.0
1998-Feb-18 Wed ### ### ### ### 31,485 0 ### ### 0.0
1998-Feb-17 Tue ### ### ### ### 17.1 17.1 0.0
1998-Feb-16 Mon ### ### ### ### 5,851 0 87.5 87.5 0.0
1998-Feb-13 Fri ### ### ### ### ### ### 0.0
1998-Feb-12 Thu 3.977 4 3.977 ### 12,285 ### 74.0 74.0 0.0
1998-Feb-11 Wed 4 4 ### ### 17.9 17.9 0.0
1998-Feb-10 Tue ### ### ### ### 27,450 0 ### ### 0.0
1998-Feb-09 Mon ### ### 4 ### 25,523 51,046 71.8 71.8 0.0
1998-Feb-06 Fri ### ### ### ### 9.0 9.0 0.0
1998-Feb-05 Thu ### ### ### ### 24,055 0 25.7 25.7 0.0
1998-Feb-04 Wed ### 4.2 ### 4.2 15,843 33,270 ### ### ###
1998-Feb-03 Tue ### 4.2 ### ### 28.5 28.5 0.0
1998-Feb-02 Mon ### ### ### ### 27,676 0 ### ### 0.0
1998-Jan-30 Fri ### ### ### ### 77.9 77.9 0.0
1998-Jan-29 Thu ### ### ### ### 22,885 0 78.1 78.1 0.0
1998-Jan-28 Wed ### ### ### ### ### ### 0.0
1998-Jan-27 Tue ### ### 4 4 20,951 ### ### ### 0.3
1998-Jan-23 Fri 4 ### ### ### 36,974 0 ### ### 0.0
1998-Jan-22 Thu ### ### ### ### 79.9 79.9 0.0
1998-Jan-21 Wed 3.975 ### ### ### 70,621 0 ### ### 0.0
1998-Jan-20 Tue ### ### ### ### 8,670 0 76.5 76.5 0.0
1998-Jan-19 Mon ### 4 ### ### 37,828 75,656 ### ### 0.0
1998-Jan-16 Fri ### ### ### ### ### ### 0.0
1998-Jan-15 Thu ### ### ### ### 82.3 82.3 0.0
1998-Jan-14 Wed ### ### ### ### ### ### 0.0
1998-Jan-13 Tue ### ### ### ### 42,485 0 75.1 75.1 0.0
1998-Jan-12 Mon ### ### 3.75 3.85 88.2 88.2 0.3
1998-Jan-09 Fri ### ### ### ### ### ### 0.0
1998-Jan-08 Thu 3.945 ### ### ### 70.3 70.3 0.0
1998-Jan-07 Wed 3.852 ### 3.85 ### 93.8 93.8 0.0
1998-Jan-06 Tue 3.75 ### 3.75 ### 45,422 ### 92.7 92.7 0.0
1998-Jan-05 Mon 3.73 3.78 3.73 3.75 ### ### 0.3
1998-Jan-02 Fri ### 3.73 ### 3.73 31,256 ### ### ### ###
1997-Dec-31 Wed ### ### ### ### ### ### 0.0
1997-Dec-30 Tue ### ### ### ### ### ### 0.0
1997-Dec-29 Mon ### ### ### ### 115,927 0 69.8 69.8 0.0
1997-Dec-24 Wed ### ### ### ### ### ### 0.0
1997-Dec-23 Tue ### ### ### ### 69,981 0 68.9 68.9 0.0
1997-Dec-22 Mon ### ### 3.55 ### ### ### 0.0
1997-Dec-19 Fri 3.651 ### ### ### 63,429 0 31.1 31.1 0.0
1997-Dec-18 Thu ### ### ### ### ### ### 0.0
1997-Dec-17 Wed ### 3.7 ### ### 56,123 103,827 72.0 72.0 0.0
1997-Dec-16 Tue ### ### 3.57 ### 129,542 ### 73.2 73.2 0.0
1997-Dec-15 Mon ### ### 3.55 ### 31,580 56,054 ### ### 0.0
1997-Dec-12 Fri 3.53 3.55 3.5 3.55 18,976 ### ### ### ###
1997-Dec-11 Thu ### ### 3.5 3.5 104,324 ### 18.6 18.6 0.3
1997-Dec-10 Wed ### ### 3.55 ### ### ### 0.0
1997-Dec-09 Tue 3.55 ### 3.51 3.51 18.9 18.9 ###
1997-Dec-08 Mon 3.47 3.55 3.456 3.55 125,345 439,083 ### ### ###
1997-Dec-05 Fri 3.51 3.51 3.45 3.45 ### ### ###
1997-Dec-04 Thu 3.5 3.5 3.45 3.45 ### ### ###
1997-Dec-03 Wed 3.41 3.48 ### 3.48 ### ### 0.2
1997-Dec-02 Tue 3.383 3.42 3.382 3.42 ### ### 0.2
1997-Dec-01 Mon 3.342 ### ### ### 78.8 78.8 0.0
1997-Nov-28 Fri ### ### ### ### 71,155 0 20.9 20.9 0.0
1997-Nov-27 Thu ### 3.4 ### ### 29.5 29.5 0.0
1997-Nov-26 Wed 3.445 3.445 ### ### ### ### 0.0
1997-Nov-25 Tue ### ### 3.42 3.43 ### ### 0.2
1997-Nov-24 Mon 3.48 3.48 3.45 3.46 28.6 28.6 0.2
1997-Nov-21 Fri 3.5 3.51 3.47 3.48 23.3 23.3 0.2
1997-Nov-20 Thu 3.5 3.5 3.46 3.48 11,478 39,943 28.6 28.6 0.2
1997-Nov-19 Wed ### 3.5 3.45 3.5 34,458 119,741 ### ### 0.3
1997-Nov-18 Tue 3.452 3.5 3.45 3.5 45,475 158,025 ### ### 0.3
1997-Nov-17 Mon 3.45 3.45 3.42 3.45 77.3 77.3 ###
1997-Nov-14 Fri 3.49 3.53 3.4 3.4 ### ### 0.2
1997-Nov-13 Thu ### 3.5 3.48 3.49 24.2 24.2 ###
1997-Nov-12 Wed 3.52 3.55 3.51 3.52 ### ### ###
1997-Nov-11 Tue 3.53 3.55 3.51 3.52 20.7 20.7 ###
1997-Nov-10 Mon 3.55 3.57 3.51 3.51 ### ### ###
1997-Nov-07 Fri ### ### 3.54 ### 20,644 ### ### ### 0.0
1997-Nov-06 Thu ### ### 3.55 ### ### ### 0.0
1997-Nov-05 Wed 3.654 3.7 ### ### 27.4 27.4 0.0
1997-Nov-04 Tue ### 3.7 ### ### 75.0 75.0 0.0
1997-Nov-03 Mon ### ### 3.56 ### ### ### 0.0
1997-Oct-31 Fri ### ### 3.58 ### 22,377 40,054 ### ### 0.0
1997-Oct-30 Thu 3.675 ### 3.55 3.59 30.6 30.6 ###
1997-Oct-29 Wed 3.551 3.75 3.551 ### 117,042 ### ### ### 0.0
1997-Oct-28 Tue ### 3.53 3.2 3.29 111,320 ### 21.3 21.3 ###
1997-Oct-27 Mon 3.828 3.85 ### ### 26.3 26.3 0.0
1997-Oct-24 Fri ### ### ### ### 23,384 0 95.3 95.3 0.0
1997-Oct-23 Thu ### 4 3.8 3.8 16,951 ### ### ### ###
1997-Oct-22 Wed ### ### 3.85 4 ### ### 0.3
1997-Oct-21 Tue ### ### 4 4 24,771 49,542 15.7 15.7 0.3
1997-Oct-20 Mon 4.075 4.075 ### ### 31,056 63,276 ### ### 0.0
1997-Oct-17 Fri ### ### ### ### 13,453 0 ### ### 0.0
1997-Oct-16 Thu ### ### ### ### 77.3 77.3 0.0
1997-Oct-15 Wed ### 4.2 ### ### 12,678 26,623 ### ### 0.0
1997-Oct-14 Tue ### ### 4 ### ### ### 0.0
1997-Oct-13 Mon 4.2 4.2 4 4 4.0 4.0 0.3
1997-Oct-10 Fri ### ### 4.2 4.2 12.5 12.5 ###
1997-Oct-09 Thu ### ### ### ### 79.0 79.0 0.0
1997-Oct-08 Wed 4.4 4.4 ### ### 18,050 ### ### ### 0.0
1997-Oct-07 Tue ### 4.4 ### 4.4 ### ### 0.3
1997-Oct-06 Mon 4.45 4.45 ### ### ### ### 0.0
1997-Oct-03 Fri 4.45 4.45 4.44 4.45 6,673 ### 74.3 74.3 0.3
1997-Oct-02 Thu ### 4.4 ### 4.4 17,586 38,689 ### ### 0.3
1997-Oct-01 Wed 4.4 4.4 ### ### 19,471 ### 11.6 11.6 0.0
1997-Sep-30 Tue 4.48 4.5 4.48 4.49 26,140 ### ### ### ###
1997-Sep-29 Mon 4.5 4.5 4.45 4.48 14,327 ### ### ### ###
1997-Sep-26 Fri 4.45 4.5 4.44 4.44 ### ### 0.3
1997-Sep-25 Thu 4.48 4.5 4.44 4.5 8,743 39,081 67.0 67.0 ###
1997-Sep-24 Wed 4.44 4.5 4.42 4.5 ### ### ###
1997-Sep-23 Tue 4.445 4.48 4.42 4.48 64,541 ### 81.4 81.4 ###
1997-Sep-22 Mon 4.45 4.5 4.44 4.45 65.2 65.2 0.3
1997-Sep-19 Fri 4.45 4.5 4.45 4.45 36,249 ### 68.9 68.9 0.3
1997-Sep-18 Thu ### 4.45 ### 4.45 37,949 ### 89.2 89.2 0.3
1997-Sep-17 Wed ### ### ### ### 6,254 0 ### ### 0.0
1997-Sep-16 Tue ### ### ### ### 74.6 74.6 0.0
1997-Sep-15 Mon ### ### ### ### 32,374 0 23.7 23.7 0.0
1997-Sep-12 Fri ### ### ### ### 10,740 0 23.9 23.9 0.0
1997-Sep-11 Thu ### ### ### ### ### ### 0.0
1997-Sep-10 Wed ### ### ### ### 70.4 70.4 0.0
1997-Sep-09 Tue 4.45 4.5 ### ### 4.9 4.9 0.0
1997-Sep-08 Mon 4.45 4.45 4.4 4.45 ### ### 0.3
1997-Sep-05 Fri ### 4.45 4.4 4.45 14,525 64,273 ### ### 0.3
1997-Sep-04 Thu ### 4.4 ### 4.4 80.7 80.7 0.3
1997-Sep-03 Wed ### 4.41 ### 4.4 72.9 72.9 0.3
1997-Sep-02 Tue ### ### ### ### 76.6 76.6 0.0
1997-Sep-01 Mon ### ### ### ### 6,543 0 26.4 26.4 0.0
1997-Aug-29 Fri ### ### ### ### 2,950 0 ### ### 0.0
1997-Aug-28 Thu 4.355 4.4 4.355 ### 29,480 129,048 72.1 72.1 0.0
1997-Aug-27 Wed ### ### ### ### 23,070 0 77.2 77.2 0.0
1997-Aug-26 Tue ### ### ### ### 14,225 0 26.4 26.4 0.0
1997-Aug-25 Mon 4.44 4.44 ### ### 13.0 13.0 0.0
1997-Aug-22 Fri 4.43 4.43 4.4 4.41 23,359 103,129 ### ### ###
1997-Aug-21 Thu 4.45 4.46 4.4 4.4 22,028 97,584 18.7 18.7 0.3
1997-Aug-20 Wed 4.42 4.49 4.4 4.4 59,527 ### ### ### 0.3
1997-Aug-19 Tue ### 4.55 ### ### 45,784 104,158 4.7 4.7 0.0
1997-Aug-18 Mon ### ### 4.49 4.5 18.8 18.8 ###
1997-Aug-15 Fri 4.584 ### 4.58 ### ### ### 0.0
1997-Aug-14 Thu ### ### 4.56 ### 7,523 17,152 ### ### 0.0
1997-Aug-13 Wed ### ### ### ### ### ### 0.0
1997-Aug-12 Tue 4.7 4.7 ### 4.7 12,643 ### 77.2 77.2 0.3
1997-Aug-11 Mon 4.724 4.75 4.7 4.7 53,855 ### 36.3 36.3 0.3
1997-Aug-08 Fri 4.71 4.75 4.7 4.75 32,652 154,280 ### ### ###
1997-Aug-07 Thu 4.59 4.75 4.59 4.7 48,487 ### ### ### 0.3
1997-Aug-06 Wed 4.57 4.59 4.55 4.59 68.7 68.7 0.3
1997-Aug-05 Tue 4.57 4.57 4.53 4.53 24.3 24.3 ###
1997-Aug-04 Mon 4.53 4.56 4.53 4.53 76.0 76.0 ###
1997-Aug-01 Fri 4.54 4.55 4.52 4.53 47,022 213,244 ### ### ###
1997-Jul-31 Thu ### 4.54 4.49 4.52 ### ### 0.3
1997-Jul-30 Wed 4.448 4.49 4.4 4.49 78.8 78.8 ###
1997-Jul-29 Tue 4.45 4.5 ### ### 26,957 60,653 13.3 13.3 0.0
1997-Jul-28 Mon 4.46 4.46 4.4 4.45 65,676 290,944 ### ### 0.3
1997-Jul-25 Fri 4.47 4.5 4.46 4.46 24.5 24.5 0.3
1997-Jul-24 Thu 4.48 4.48 4.44 4.48 7,870 ### ### ### ###
1997-Jul-23 Wed 4.45 4.48 4.45 4.48 30,027 134,070 ### ### ###
1997-Jul-22 Tue 4.5 4.5 4.44 4.45 16.7 16.7 0.3
1997-Jul-21 Mon ### 4.5 4.46 4.46 9,876 44,244 39.2 39.2 0.3
1997-Jul-18 Fri 4.55 4.55 4.49 4.49 16.5 16.5 ###
1997-Jul-17 Thu 4.46 4.55 4.45 4.55 86.6 86.6 0.3
1997-Jul-16 Wed ### ### 4.45 4.45 ### ### 0.3
1997-Jul-15 Tue 4.53 4.55 4.5 4.5 39.3 39.3 ###
1997-Jul-14 Mon 4.5 4.55 4.5 4.55 ### ### 0.3
1997-Jul-11 Fri 4.5 4.5 4.47 4.47 23.1 23.1 ###
1997-Jul-10 Thu 4.48 4.5 4.44 4.5 40,352 180,373 66.9 66.9 ###
1997-Jul-09 Wed 4.482 4.482 4.4 4.48 21.5 21.5 ###
1997-Jul-08 Tue 4.5 4.52 4.5 4.5 ### ### ###
1997-Jul-07 Mon 4.55 ### 4.5 4.5 11,081 ### 39.6 39.6 ###
1997-Jul-04 Fri ### ### 4.48 4.55 31,683 ### 28.1 28.1 0.3
1997-Jul-03 Thu ### ### 4.47 ### ### ### 0.0
1997-Jul-02 Wed ### ### ### ### ### ### 0.0
1997-Jul-01 Tue ### ### ### ### 25,648 0 ### ### 0.0
1997-Jun-30 Mon ### ### ### ### ### ### 0.0
1997-Jun-27 Fri 4.642 ### ### ### ### ### 0.0
1997-Jun-26 Thu ### ### ### 4.656 26.9 26.9 0.3
1997-Jun-25 Wed ### 4.7 ### ### ### ### 0.0
1997-Jun-24 Tue ### ### 4.57 4.58 22,282 ### ### ### 0.3
1997-Jun-23 Mon ### ### 4.58 ### 8,127 ### ### ### 0.0
1997-Jun-20 Fri 4.58 ### 4.58 ### 13,052 29,889 70.8 70.8 0.0
1997-Jun-19 Thu 4.59 ### 4.57 4.59 71.8 71.8 0.3
1997-Jun-18 Wed 4.57 ### 4.55 4.59 39,323 89,459 ### ### 0.3
1997-Jun-17 Tue 4.479 4.59 4.479 4.54 ### ### 0.3
1997-Jun-16 Mon ### 4.5 ### 4.47 86.1 86.1 ###
1997-Jun-13 Fri ### ### ### ### ### ### 0.0
1997-Jun-12 Thu 4.45 4.45 4.4 4.4 19,875 87,946 ### ### 0.3
1997-Jun-11 Wed 4.45 4.48 4.42 4.47 16,222 72,187 ### ### ###
1997-Jun-10 Tue 4.45 4.45 4.44 4.45 ### ### 0.3
1997-Jun-06 Fri 4.48 4.48 4.45 4.45 9,749 43,529 ### ### 0.3
1997-Jun-05 Thu ### 4.48 4.46 4.46 25,522 114,083 ### ### 0.3
1997-Jun-04 Wed 4.47 4.55 4.46 4.47 ### ### ###
1997-Jun-03 Tue 4.452 4.47 4.45 4.47 20,355 90,783 72.1 72.1 ###
1997-Jun-02 Mon ### 4.47 4.46 4.47 70.0 70.0 ###
1997-May-30 Fri 4.46 4.47 4.42 4.44 72,340 321,551 20.4 20.4 0.3
1997-May-29 Thu 4.47 4.47 4.45 4.46 78,659 ### ### ### 0.3
1997-May-28 Wed 4.48 4.48 4.46 4.47 76,170 340,479 ### ### ###
1997-May-27 Tue 4.47 4.49 4.47 4.48 26,850 120,288 68.8 68.8 ###
1997-May-26 Mon 4.483 4.5 4.47 4.48 27.0 27.0 ###
1997-May-23 Fri 4.447 4.5 4.447 4.48 38,054 ### 73.8 73.8 ###
1997-May-22 Thu 4.45 4.45 4.42 4.43 ### ### ###
1997-May-21 Wed 4.5 4.5 4.45 4.48 ### ### ###
1997-May-20 Tue 4.55 4.55 4.5 4.5 22.9 22.9 ###
1997-May-19 Mon 4.52 4.53 4.52 4.53 ### ### ###
1997-May-16 Fri 4.545 4.58 4.4 4.52 20.6 20.6 0.3
1997-May-15 Thu 4.59 4.59 4.5 4.55 5,580 ### ### ### 0.3
1997-May-14 Wed 4.59 ### 4.58 4.59 13,780 31,556 70.1 70.1 0.3
1997-May-13 Tue ### ### 4.59 4.59 21,076 ### 27.8 27.8 0.3
1997-May-12 Mon ### ### 4.58 ### 39,947 91,478 ### ### 0.0
1997-May-09 Fri 4.59 4.59 4.52 4.58 ### ### 0.3
1997-May-08 Thu 4.57 ### 4.57 4.58 74.3 74.3 0.3
1997-May-07 Wed 4.57 ### 4.57 4.59 75.3 75.3 0.3
1997-May-06 Tue ### ### 4.55 4.57 9,842 ### ### ### ###
1997-May-05 Mon ### ### ### ### 31.9 31.9 0.0
1997-May-02 Fri ### ### ### ### 12,385 0 66.6 66.6 0.0
1997-May-01 Thu ### ### ### ### 4,124 0 18.9 18.9 0.0
1997-Apr-30 Wed 4.7 4.7 ### ### ### ### 0.0
1997-Apr-29 Tue ### 4.7 ### ### 43,244 101,623 28.5 28.5 0.0
1997-Apr-28 Mon ### 4.7 ### 4.7 79.6 79.6 0.3
1997-Apr-24 Thu ### ### ### ### ### ### 0.0
1997-Apr-23 Wed 4.656 4.72 ### ### 15,125 ### 28.4 28.4 0.0
1997-Apr-22 Tue ### ### ### ### 11,345 0 71.8 71.8 0.0
1997-Apr-21 Mon ### 4.75 ### ### 18,175 ### ### ### 0.0
1997-Apr-18 Fri 4.71 4.71 ### ### 14,187 ### 13.5 13.5 0.0
1997-Apr-17 Thu ### 4.71 ### 4.71 74.8 74.8 ###
1997-Apr-16 Wed 4.71 4.71 ### ### 22,340 ### ### ### 0.0
1997-Apr-15 Tue 4.79 4.79 4.7 4.72 10.3 10.3 0.3
1997-Apr-14 Mon 4.75 4.8 4.75 4.79 77.3 77.3 0.3
1997-Apr-11 Fri 4.8 4.8 4.78 4.8 78.4 78.4 0.3
1997-Apr-10 Thu 4.8 4.82 4.77 4.77 ### ### ###
1997-Apr-09 Wed ### 4.8 ### 4.8 64,725 155,340 ### ### 0.3
1997-Apr-08 Tue ### ### 4.56 ### 12.8 12.8 0.0
1997-Apr-07 Mon 4.685 ### ### ### ### ### 0.0
1997-Apr-04 Fri 4.8 4.8 ### ### 22,380 ### ### ### 0.0
1997-Apr-03 Thu 4.8 ### 4.8 ### 85.3 85.3 0.0
1997-Apr-02 Wed ### 4.75 ### 4.75 17,642 ### 87.3 87.3 ###
1997-Apr-01 Tue 4.551 4.58 4.48 4.58 22,583 ### ### ### 0.3
1997-Mar-27 Thu 4.7 4.7 ### 4.7 59.7 59.7 0.3
1997-Mar-26 Wed 4.5 4.7 4.5 4.7 ### ### 0.3
1997-Mar-25 Tue ### 4.5 4.45 4.5 74.2 74.2 ###
1997-Mar-24 Mon ### 4.5 4.4 4.5 ### ### ###
1997-Mar-21 Fri ### 4.4 ### 4.4 ### ### 0.3
1997-Mar-20 Thu ### ### ### ### ### ### 0.0
1997-Mar-19 Wed 4.344 ### ### ### ### ### 0.0
1997-Mar-18 Tue 4.4 4.4 ### ### 69,850 153,670 30.0 30.0 0.0
1997-Mar-17 Mon 4.4 4.4 ### 4.4 81,223 ### ### ### 0.3
1997-Mar-14 Fri ### ### ### 4.4 36.9 36.9 0.3
1997-Mar-13 Thu 4.43 4.43 4.4 4.43 69.5 69.5 ###
1997-Mar-12 Wed 4.45 4.49 4.4 4.43 64,028 ### 29.5 29.5 ###
1997-Mar-11 Tue 4.59 4.59 4.44 4.44 31,157 140,673 8.2 8.2 0.3
1997-Mar-10 Mon ### ### ### ### 12,771 0 ### ### 0.0
1997-Mar-07 Fri ### ### ### ### ### ### 0.0
1997-Mar-06 Thu 4.7 4.7 ### ### 23,184 54,482 ### ### 0.0
1997-Mar-05 Wed ### 4.7 ### 4.7 ### ### 0.3
1997-Mar-04 Tue 4.7 4.7 ### ### 29,448 ### 27.7 27.7 0.0
1997-Mar-03 Mon 4.7 4.75 ### 4.7 79.1 79.1 0.3
1997-Feb-28 Fri 4.74 4.75 4.7 4.7 23,773 112,327 24.6 24.6 0.3
1997-Feb-27 Thu 4.74 4.75 4.72 4.73 30.6 30.6 0.3
1997-Feb-26 Wed 4.78 4.78 4.72 4.72 ### ### 0.3
1997-Feb-25 Tue 4.75 4.78 4.7 4.72 23.3 23.3 0.3
1997-Feb-24 Mon ### 4.78 4.7 4.7 33.7 33.7 0.3
1997-Feb-21 Fri 4.7 4.7 ### 4.7 64.1 64.1 0.3
1997-Feb-20 Thu ### 4.72 ### 4.7 77.0 77.0 0.3
1997-Feb-19 Wed ### ### ### ### 2.1 2.1 0.0
1997-Feb-18 Tue ### ### ### 4.81 48,942 0 ### ### ###
1997-Feb-17 Mon 4.482 4.55 4.48 4.55 81.1 81.1 0.3
1997-Feb-14 Fri 4.45 4.49 4.42 4.42 37,655 167,753 32.0 32.0 0.3
1997-Feb-13 Thu ### 4.49 4.45 4.45 10,150 45,370 23.5 23.5 0.3
1997-Feb-12 Wed 4.481 4.49 4.43 4.47 15,950 ### ### ### ###
1997-Feb-11 Tue 4.46 4.49 4.41 4.49 11,250 ### ### ### ###
1997-Feb-10 Mon 4.47 4.47 4.43 4.46 22,150 ### 30.2 30.2 0.3
1997-Feb-07 Fri 4.47 4.49 4.42 4.42 20,981 93,470 18.8 18.8 0.3
1997-Feb-06 Thu 4.45 4.49 4.44 4.47 ### ### ###
1997-Feb-05 Wed 4.45 4.47 4.44 4.47 ### ### ###
1997-Feb-04 Tue 4.258 4.45 4.25 4.45 28,970 ### ### ### 0.3
1997-Feb-03 Mon ### 4.25 ### 4.25 84.5 84.5 ###
1997-Jan-31 Fri ### ### ### ### 68.2 68.2 0.0
1997-Jan-30 Thu ### ### ### ### 24,858 0 16.5 16.5 0.0
1997-Jan-29 Wed 4.2 4.2 ### ### ### ### 0.0
1997-Jan-28 Tue ### 4.2 ### ### ### ### 0.0
1997-Jan-24 Fri ### 4.2 ### ### 73.1 73.1 0.0
1997-Jan-23 Thu ### 4.2 ### 4.2 ### ### ###
1997-Jan-22 Wed ### 4.2 ### 4.2 75.5 75.5 ###
1997-Jan-21 Tue ### 4.2 ### 4.2 78.4 78.4 ###
1997-Jan-20 Mon ### 4.2 ### 4.2 ### ### ###
1997-Jan-17 Fri 4.2 4.2 ### ### 25.6 25.6 0.0
1997-Jan-16 Thu ### 4.2 ### ### ### ### 0.0
1997-Jan-15 Wed ### 4.2 ### ### ### ### 0.0
1997-Jan-14 Tue ### 4.2 ### ### ### ### 0.0
1997-Jan-13 Mon ### 4.2 ### ### 17,320 36,372 ### ### 0.0
1997-Jan-10 Fri 4.2 4.2 ### 4.2 70.8 70.8 ###
1997-Jan-09 Thu 4.2 4.2 ### 4.2 65.6 65.6 ###
1997-Jan-08 Wed 4.2 4.2 ### 4.2 13,150 ### 66.3 66.3 ###
1997-Jan-07 Tue 4.2 4.2 ### 4.2 13,277 27,881 75.9 75.9 ###
1997-Jan-06 Mon 4.2 4.2 ### ### 43,026 90,354 ### ### 0.0
1997-Jan-03 Fri ### 4.2 ### 4.2 79.6 79.6 ###
1997-Jan-02 Thu ### 4.2 ### 4.2 82.0 82.0 ###
1996-Dec-31 Tue ### ### ### ### 6,325 0 63.6 63.6 0.0
1996-Dec-30 Mon 4.174 ### ### ### 6,250 0 70.4 70.4 0.0
1996-Dec-27 Fri ### ### ### ### ### ### 0.0
1996-Dec-24 Tue ### ### ### ### 5,871 0 67.6 67.6 0.0
1996-Dec-23 Mon ### ### ### ### 68.5 68.5 0.0
1996-Dec-20 Fri ### ### ### ### 66.3 66.3 0.0
1996-Dec-19 Thu ### ### ### ### ### ### 0.0
1996-Dec-18 Wed ### ### ### ### 13.1 13.1 0.0
1996-Dec-17 Tue ### ### ### ### 32,123 0 ### ### 0.0
1996-Dec-16 Mon 4.181 4.2 ### ### 17,253 ### 17.9 17.9 0.0
1996-Dec-13 Fri ### ### ### ### 75,381 0 ### ### 0.0
1996-Dec-12 Thu ### 4.151 ### ### 12,525 ### ### ### 0.0
1996-Dec-11 Wed 4.2 4.2 ### ### ### ### 0.0
1996-Dec-10 Tue ### 4.2 ### 4.2 19,570 ### 66.9 66.9 ###
1996-Dec-09 Mon ### 4.2 ### 4.2 13,381 ### ### ### ###
1996-Dec-06 Fri ### 4.2 ### ### ### ### 0.0
1996-Dec-05 Thu 4.2 4.2 ### 4.2 10,047 ### ### ### ###
1996-Dec-04 Wed ### 4.2 ### ### 22,549 47,352 31.9 31.9 0.0
1996-Dec-03 Tue ### 4.2 ### 4.2 11,620 ### ### ### ###
1996-Dec-02 Mon ### ### ### ### 24.3 24.3 0.0
1996-Nov-29 Fri ### ### ### ### 10,046 0 19.8 19.8 0.0
1996-Nov-28 Thu ### 4.2 ### ### ### ### 0.0
1996-Nov-27 Wed ### 4.2 ### 4.2 76.5 76.5 ###
1996-Nov-26 Tue 4.182 4.2 ### ### 77,273 162,273 37.7 37.7 0.0
1996-Nov-25 Mon ### 4.2 ### 4.2 32,056 ### ### ### ###
1996-Nov-22 Fri ### 4.2 ### ### 12,171 25,559 30.3 30.3 0.0
1996-Nov-21 Thu 4.2 4.2 ### ### ### ### 0.0
1996-Nov-20 Wed ### 4.2 ### ### ### ### 0.0
1996-Nov-19 Tue ### ### ### ### 16,580 0 77.3 77.3 0.0
1996-Nov-18 Mon ### ### ### ### 15.0 15.0 0.0
1996-Nov-15 Fri ### 4.2 ### ### 35,581 74,720 ### ### 0.0
1996-Nov-14 Thu ### ### ### ### 16,874 0 21.2 21.2 0.0
1996-Nov-13 Wed ### ### ### ### ### ### 0.0
1996-Nov-12 Tue ### ### ### ### 15,652 0 75.1 75.1 0.0
1996-Nov-11 Mon 4.2 4.2 ### ### 54,289 ### 22.1 22.1 0.0
1996-Nov-07 Thu 4.2 4.25 ### 4.2 78.2 78.2 ###
1996-Nov-06 Wed 4.2 4.25 ### 4.2 69.7 69.7 ###
1996-Nov-05 Tue 4.157 4.2 ### ### 13,244 ### 20.1 20.1 0.0
1996-Nov-04 Mon 4.176 4.2 ### ### 22,981 ### 16.4 16.4 0.0
1996-Nov-01 Fri ### ### ### ### 22,289 0 74.4 74.4 0.0
1996-Oct-31 Thu 4.156 ### ### ### 32,688 0 ### ### 0.0
1996-Oct-30 Wed 4.182 4.182 ### ### 47,120 98,527 ### ### 0.0
1996-Oct-29 Tue ### ### ### ### 17,942 0 ### ### 0.0
1996-Oct-28 Mon 4.2 4.2 ### ### 13,958 ### ### ### 0.0
1996-Oct-25 Fri 4.2 4.2 ### 4.2 19,970 ### ### ### ###
1996-Oct-24 Thu ### 4.2 ### 4.2 ### ### ###
1996-Oct-23 Wed ### ### ### ### 68.9 68.9 0.0
1996-Oct-22 Tue ### ### ### ### ### ### 0.0
1996-Oct-21 Mon ### ### ### ### 77.1 77.1 0.0
1996-Oct-18 Fri ### ### 4 ### 86.0 86.0 0.0
1996-Oct-17 Thu 4 4 4 4 70.5 70.5 0.3
1996-Oct-16 Wed ### ### ### ### ### ### 0.0
1996-Oct-15 Tue ### 4.2 ### 4.2 94.1 94.1 ###
1996-Oct-14 Mon 3.85 ### 3.85 ### 95.0 95.0 0.0
1996-Oct-11 Fri ### ### 3.85 3.85 ### ### 0.3
1996-Oct-10 Thu ### ### ### ### ### ### 0.0
1996-Oct-09 Wed ### 4 ### ### ### ### 0.0
1996-Oct-08 Tue ### ### ### ### 27.1 27.1 0.0
1996-Oct-07 Mon ### ### ### ### ### ### 0.0
1996-Oct-04 Fri 4.059 ### 4.059 ### ### ### 0.0
1996-Oct-03 Thu 4 ### 4 ### 81.5 81.5 0.0
1996-Oct-02 Wed ### 4 ### ### 65.8 65.8 0.0
1996-Oct-01 Tue 4 4 ### ### 28.6 28.6 0.0
1996-Sep-30 Mon 4 4 ### 4 64.9 64.9 0.3
1996-Sep-27 Fri ### ### ### ### ### ### 0.0
1996-Sep-26 Thu 4 4 ### ### 12.2 12.2 0.0
1996-Sep-25 Wed 4 4 4 4 ### ### 0.3
1996-Sep-24 Tue 3.85 4 3.8 4 96.1 96.1 0.3
1996-Sep-23 Mon 3.85 3.86 3.84 3.85 ### ### 0.3
1996-Sep-20 Fri ### ### ### ### ### ### 0.0
1996-Sep-19 Thu ### ### 3.86 ### ### ### 0.0
1996-Sep-18 Wed ### ### ### ### ### ### 0.0
1996-Sep-17 Tue ### ### ### ### 32.1 32.1 0.0
1996-Sep-16 Mon 4 4 ### ### ### ### 0.0
1996-Sep-13 Fri 4 4 ### ### 16.3 16.3 0.0
1996-Sep-12 Thu ### 4 ### 4 ### ### 0.3
1996-Sep-11 Wed 3.86 ### 3.86 ### ### ### 0.0
1996-Sep-10 Tue ### ### 3.85 3.86 ### ### 0.3
1996-Sep-09 Mon ### 4 3.86 ### ### ### 0.0
1996-Sep-06 Fri ### ### 3.85 3.85 15.5 15.5 0.3
1996-Sep-05 Thu 3.85 3.85 3.8 3.8 12.9 12.9 ###
1996-Sep-04 Wed ### ### 3.81 3.81 ### ### 0.3
1996-Sep-03 Tue 3.85 ### 3.85 ### ### ### 0.0
1996-Sep-02 Mon 3.8 3.85 3.8 3.85 ### ### 0.3
1996-Aug-30 Fri 3.8 3.8 3.75 3.8 ### ### ###
1996-Aug-29 Thu 3.75 3.8 3.75 3.8 82.6 82.6 ###
1996-Aug-28 Wed 3.75 3.78 3.75 3.75 ### ### 0.3
1996-Aug-27 Tue 3.72 3.75 3.72 3.75 ### ### 0.3
1996-Aug-26 Mon 3.73 3.75 3.73 3.75 78.1 78.1 0.3
1996-Aug-23 Fri 3.74 3.75 3.73 3.73 25.3 25.3 ###
1996-Aug-22 Thu 3.7 3.74 ### 3.74 84.7 84.7 0.3
1996-Aug-21 Wed ### 3.75 ### 3.75 82.7 82.7 0.3
1996-Aug-20 Tue 3.73 3.75 3.7 3.7 21.4 21.4 0.3
1996-Aug-19 Mon ### 3.75 ### 3.75 ### ### 0.3
1996-Aug-16 Fri 3.7 3.7 ### ### 12.5 12.5 0.0
1996-Aug-15 Thu ### 3.7 ### 3.7 81.0 81.0 0.3
1996-Aug-14 Wed ### ### ### ### ### ### 0.0
1996-Aug-13 Tue ### 3.7 ### 3.7 91.0 91.0 0.3
1996-Aug-12 Mon ### ### 3.56 ### 23.2 23.2 0.0
1996-Aug-09 Fri 3.7 3.7 3.57 ### ### ### 0.0
1996-Aug-08 Thu ### 3.7 ### 3.7 90.5 90.5 0.3
1996-Aug-07 Wed ### ### 3.58 ### ### ### 0.0
1996-Aug-06 Tue 3.51 3.55 3.51 3.55 85.1 85.1 ###
1996-Aug-05 Mon 3.49 ### 3.49 ### ### ### 0.0
1996-Aug-02 Fri 3.5 3.5 3.4 3.4 ### ### 0.2
1996-Aug-01 Thu ### ### 3.5 3.5 8.5 8.5 0.3
1996-Jul-31 Wed 3.553 ### 3.5 ### 72.2 72.2 0.0
1996-Jul-30 Tue ### ### 3.5 3.5 11.9 11.9 0.3
1996-Jul-29 Mon ### ### ### ### 83.1 83.1 0.0
1996-Jul-26 Fri 3.5 3.51 3.5 3.51 ### ### ###
1996-Jul-25 Thu 3.5 3.56 3.47 3.47 ### ### 0.2
1996-Jul-24 Wed 3.45 3.5 3.45 3.45 83.7 83.7 ###
1996-Jul-23 Tue 3.4 3.4 3.4 3.4 78.9 78.9 0.2
1996-Jul-22 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
1996-Jul-19 Fri 3.5 3.7 3.5 3.7 96.6 96.6 0.3
1996-Jul-18 Thu 3.55 3.55 3.48 3.48 9.5 9.5 0.2
1996-Jul-17 Wed 3.55 3.55 3.55 3.55 ### ### ###
1996-Jul-16 Tue 3.5 3.5 3.5 3.5 83.2 83.2 0.3
1996-Jul-15 Mon ### ### 3.54 3.54 20.1 20.1 0.3
1996-Jul-12 Fri ### ### ### ### 83.0 83.0 0.0
1996-Jul-11 Thu 3.72 3.72 3.7 3.7 32.6 32.6 0.3
1996-Jul-10 Wed 3.7 3.75 3.7 3.75 ### ### 0.3
1996-Jul-09 Tue ### ### ### ### 73.2 73.2 0.0
1996-Jul-08 Mon 3.7 3.7 ### ### ### ### 0.0
1996-Jul-05 Fri 3.73 3.73 3.7 3.7 ### ### 0.3
1996-Jul-04 Thu 3.72 3.75 3.72 3.73 77.9 77.9 ###
1996-Jul-03 Wed ### 3.73 ### 3.73 84.5 84.5 ###
1996-Jul-02 Tue ### ### ### ### 75.1 75.1 0.0
1996-Jul-01 Mon ### ### ### ### 85.0 85.0 0.0

     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 2024-05-16 18:56:39 thru 2024-05-16 18:56:40 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000