(BIL) BRAMBLES INDUSTRIES LIMITED Daily Prices Page 4...


Prev Section TOC    Company Info for BIL    Limits Next Section


Company Details for (BIL) BRAMBLES INDUSTRIES LIMITED

Listing Code BIL
Listing Name BRAMBLES INDUSTRIES LIMITED
GICS Sector Commercial Services & Supplies
ISIN Name BRAMBLES INDUSTRIES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BIL1


Maximum Price date available .. Monday 29th April 2024
Latest price with VOLUME for BIL .. Monday 27th November 2006

BIL 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 3.77 ### 0.0
MAX 53.7 74,422,183 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for BIL    Bottom Next Section


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (BIL) BRAMBLES INDUSTRIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1999-Nov-17 Wed 43.5 43.59 42.4 42.674 784,288 ### ### ### 3.0
1999-Nov-16 Tue 44.225 44.225 ### ### 406,653 ### 15.5 15.5 0.0
1999-Nov-15 Mon ### ### ### ### 684,342 0 ### ### 0.0
1999-Nov-12 Fri ### 44 43.56 43.88 63.7 63.7 3.1
1999-Nov-11 Thu 43.585 ### 43.25 ### 394,372 ### ### ### 0.0
1999-Nov-10 Wed ### ### ### ### 815,728 0 78.9 78.9 0.0
1999-Nov-09 Tue ### 43.8 42.25 ### 586,744 ### 18.9 18.9 0.0
1999-Nov-08 Mon 45.481 45.481 ### ### 592,525 ### ### ### 0.0
1999-Nov-05 Fri 45.7 46.2 45.46 45.743 ### ### 3.3
1999-Nov-04 Thu 44.26 45.76 44.26 ### 90.6 90.6 0.0
1999-Nov-03 Wed ### 44.5 ### 44.259 ### ### ###
1999-Nov-02 Tue 43.756 ### ### ### 126,156 0 73.4 73.4 0.0
1999-Nov-01 Mon ### 44.55 43.75 43.785 31.0 31.0 3.1
1999-Oct-29 Fri 44.925 45.2 ### ### 21.8 21.8 0.0
1999-Oct-28 Thu 45.255 ### 44.75 44.8 676,922 15,146,129 20.8 20.8 3.2
1999-Oct-27 Wed 43.4 ### 43.4 ### 91.0 91.0 0.0
1999-Oct-26 Tue 43.2 ### ### 43.4 73.7 73.7 ###
1999-Oct-25 Mon 43.75 43.8 ### 43.5 34.8 34.8 3.1
1999-Oct-22 Fri ### ### 43.4 43.5 ### ### 3.1
1999-Oct-21 Thu 43.58 44.2 43.4 44 294,429 ### 80.5 80.5 3.1
1999-Oct-20 Wed ### ### 42.85 ### 325,249 6,968,459 72.3 72.3 0.0
1999-Oct-19 Tue ### 43.7 ### ### ### ### 0.0
1999-Oct-18 Mon 44.7 ### ### 43.55 24.9 24.9 ###
1999-Oct-15 Fri 45.52 ### ### 45.44 323,641 0 ### ### 3.2
1999-Oct-14 Thu 45 ### 44.7 ### 431,977 9,654,685 83.6 83.6 0.0
1999-Oct-13 Wed ### ### ### 45.25 31.3 31.3 3.2
1999-Oct-12 Tue ### 45.8 ### ### 341,952 ### ### ### 0.0
1999-Oct-11 Mon ### ### ### 45.81 370,675 0 ### ### 3.3
1999-Oct-08 Fri 45 ### 44.5 44.942 36.0 36.0 ###
1999-Oct-07 Thu ### ### ### 45 517,157 0 20.8 20.8 3.2
1999-Oct-06 Wed ### 46.25 ### ### 1,098,654 25,406,373 18.4 18.4 0.0
1999-Oct-05 Tue ### ### ### ### 604,059 0 84.6 84.6 0.0
1999-Oct-04 Mon 44.86 ### 44.86 ### 77.4 77.4 0.0
1999-Oct-01 Fri 44.55 ### 44.55 44.86 521,956 ### 68.5 68.5 3.2
1999-Sep-30 Thu 43.922 45 43.922 ### ### ### 0.0
1999-Sep-29 Wed ### ### ### 43.85 197,353 0 37.9 37.9 3.1
1999-Sep-28 Tue ### 44.2 43.5 ### 193,775 ### ### ### 0.0
1999-Sep-27 Mon ### 44 ### 44 260,144 ### 85.8 85.8 3.1
1999-Sep-24 Fri 42 ### 41.8 ### 81.7 81.7 0.0
1999-Sep-23 Thu 41.71 42.52 41.71 42.5 ### ### 3.0
1999-Sep-22 Wed ### 42 41.29 41.7 1,051,180 ### 71.8 71.8 3.0
1999-Sep-21 Tue 42.55 ### 41.81 ### 23.5 23.5 0.0
1999-Sep-20 Mon ### 43 42.5 42.55 406,758 ### ### ### ###
1999-Sep-17 Fri 42.7 43 ### ### 255,826 5,500,259 ### ### 0.0
1999-Sep-16 Thu ### ### 42.45 ### 654,386 13,889,342 34.3 34.3 0.0
1999-Sep-15 Wed 44 44 ### ### 17.5 17.5 0.0
1999-Sep-14 Tue ### 44.5 44 44 200,922 ### 34.6 34.6 3.1
1999-Sep-13 Mon 45 45 44.25 ### 21.7 21.7 0.0
1999-Sep-10 Fri ### ### 44.75 44.953 27.2 27.2 ###
1999-Sep-09 Thu ### 45.5 ### ### ### ### 0.0
1999-Sep-08 Wed ### 45 44.76 ### 71.6 71.6 0.0
1999-Sep-07 Tue ### 45 44.49 ### 273,954 12,258,071 ### ### 0.0
1999-Sep-06 Mon ### 45.4 44.5 44.7 ### ### 3.2
1999-Sep-03 Fri ### ### 44.5 ### ### ### 0.0
1999-Sep-02 Thu 44.84 45.4 44.5 45.2 397,420 17,864,029 ### ### 3.2
1999-Sep-01 Wed 43.8 45 43.8 44.8 ### ### 3.2
1999-Aug-31 Tue 43.983 ### ### 43.648 367,754 0 29.2 29.2 3.1
1999-Aug-30 Mon ### ### 43.8 44.183 322,743 7,068,071 28.7 28.7 3.2
1999-Aug-27 Fri 44.25 ### ### 44.586 602,980 0 ### ### 3.2
1999-Aug-26 Thu ### 44.5 ### 44.25 ### ### ###
1999-Aug-25 Wed ### ### 43.25 ### 335,970 7,265,351 ### ### 0.0
1999-Aug-24 Tue ### ### 43.2 43.25 484,040 ### 36.6 36.6 ###
1999-Aug-23 Mon 42 ### 42 43.2 312,889 ### ### ### 3.1
1999-Aug-20 Fri 42.8 43.2 ### 42.878 301,782 ### ### ### 3.1
1999-Aug-19 Thu ### ### ### ### 83.7 83.7 0.0
1999-Aug-18 Wed ### ### ### ### 252,672 0 70.8 70.8 0.0
1999-Aug-17 Tue 42.2 42.2 ### 41.7 30.6 30.6 3.0
1999-Aug-16 Mon ### 42.2 41.2 42.2 263,128 ### 78.3 78.3 3.0
1999-Aug-13 Fri 40.86 41.4 40 41.245 ### ### ###
1999-Aug-12 Thu ### 41.58 40.4 ### 553,750 ### 14.7 14.7 0.0
1999-Aug-11 Wed 40 ### 40 41.076 379,386 7,587,720 ### ### ###
1999-Aug-10 Tue ### 41.5 ### ### 20.6 20.6 0.0
1999-Aug-09 Mon ### 41.5 ### ### 79.2 79.2 0.0
1999-Aug-06 Fri 42.045 ### ### 41.74 ### ### ###
1999-Aug-05 Thu ### ### ### ### ### ### 0.0
1999-Aug-04 Wed 42.25 43.2 42 ### 78.7 78.7 0.0
1999-Aug-03 Tue 41.5 ### 41.5 42.2 615,484 ### ### ### 3.0
1999-Aug-02 Mon ### 41.42 ### 41.42 311,285 ### 87.2 87.2 3.0
1999-Jul-30 Fri ### ### 40.2 ### 446,226 8,969,142 ### ### 0.0
1999-Jul-29 Thu 41.5 ### 40.85 ### 437,458 8,935,079 24.3 24.3 0.0
1999-Jul-28 Wed 40.2 ### 40.2 ### 451,453 ### ### ### 0.0
1999-Jul-27 Tue 39.823 ### 39.59 ### 68.6 68.6 0.0
1999-Jul-26 Mon 40 ### 39.75 39.859 415,448 8,257,029 31.9 31.9 2.8
1999-Jul-23 Fri 40.89 40.89 40 ### 15.1 15.1 0.0
1999-Jul-22 Thu 41.2 41.56 41 ### 288,053 11,890,827 32.3 32.3 0.0
1999-Jul-21 Wed 41.85 ### ### ### 397,372 0 72.9 72.9 0.0
1999-Jul-20 Tue 41.849 42.45 41.849 42.256 ### ### 3.0
1999-Jul-19 Mon ### 41.85 ### 41.79 844,077 ### 90.6 90.6 3.0
1999-Jul-16 Fri ### ### ### ### ### ### 0.0
1999-Jul-15 Thu 40.157 40.86 40 40.86 ### ### 2.9
1999-Jul-14 Wed 39.5 ### 39.2 ### 508,877 9,973,989 ### ### 0.0
1999-Jul-13 Tue ### ### 38.71 ### 804,772 ### 84.7 84.7 0.0
1999-Jul-12 Mon 38.4 38.7 38.29 38.5 ### ### 2.8
1999-Jul-09 Fri 38.841 38.841 ### 38.2 904,927 ### ### ### 2.7
1999-Jul-08 Thu 39.027 39.027 38.58 38.85 727,246 ### ### ### 2.8
1999-Jul-07 Wed 38.75 ### 38.58 38.8 987,782 ### 73.6 73.6 ###
1999-Jul-06 Tue ### ### ### 38.7 ### ### 2.8
1999-Jul-05 Mon ### ### ### ### 23.8 23.8 0.0
1999-Jul-02 Fri 39.584 ### ### ### ### ### 0.0
1999-Jul-01 Thu 40.173 ### ### ### 424,548 0 ### ### 0.0
1999-Jun-30 Wed 40.088 40.2 ### 39.8 525,075 ### 31.2 31.2 2.8
1999-Jun-29 Tue 40.259 ### 39.7 ### 814,251 16,162,882 29.4 29.4 0.0
1999-Jun-28 Mon ### ### 39.2 39.7 685,378 ### ### ### 2.8
1999-Jun-25 Fri 40.352 40.352 40 ### 28.6 28.6 0.0
1999-Jun-24 Thu 40.74 40.8 40.41 40.53 33.4 33.4 ###
1999-Jun-23 Wed ### ### 40.85 41 428,082 8,743,574 24.4 24.4 2.9
1999-Jun-22 Tue 40.483 ### 40.483 ### 695,688 ### ### ### 0.0
1999-Jun-21 Mon ### 41.25 ### 40.42 ### ### 2.9
1999-Jun-18 Fri ### 40.7 ### 40.4 856,785 17,435,574 ### ### 2.9
1999-Jun-17 Thu ### ### 39.46 ### 30.0 30.0 0.0
1999-Jun-16 Wed 39.8 39.81 ### 39.2 810,047 16,123,985 ### ### 2.8
1999-Jun-15 Tue 39.8 ### ### ### 545,584 0 ### ### 0.0
1999-Jun-11 Fri 40.5 40.5 39.45 39.55 ### ### 2.8
1999-Jun-10 Thu 40.882 ### 40.53 40.58 410,571 8,320,221 28.2 28.2 2.9
1999-Jun-09 Wed 41 41.5 ### 40.957 680,372 ### 28.1 28.1 2.9
1999-Jun-08 Tue 40.85 ### 40.59 ### 415,858 ### 79.9 79.9 0.0
1999-Jun-07 Mon 41.2 41.55 ### ### 463,521 9,629,648 21.9 21.9 0.0
1999-Jun-04 Fri 40.955 41.8 40.85 41.2 73.9 73.9 2.9
1999-Jun-03 Thu 40.5 41.25 ### ### 82.9 82.9 0.0
1999-Jun-02 Wed 40.7 ### 40.25 40.25 33.4 33.4 2.9
1999-Jun-01 Tue 40.5 ### 40.5 40.8 ### ### 2.9
1999-May-31 Mon ### 41.5 40.5 40.79 30.9 30.9 ###
1999-May-28 Fri 40.844 ### 40.7 40.87 70.6 70.6 ###
1999-May-27 Thu 41.71 41.75 41.2 ### 549,578 22,793,747 ### ### 0.0
1999-May-26 Wed 41 ### 41 ### 480,723 9,854,821 ### ### 0.0
1999-May-25 Tue 41 41.7 41 ### 425,679 17,601,826 ### ### 0.0
1999-May-24 Mon ### 41.7 ### 41.7 89.9 89.9 3.0
1999-May-21 Fri ### ### ### 40.8 26.3 26.3 2.9
1999-May-20 Thu 41.655 42.2 41 ### ### ### 0.0
1999-May-19 Wed ### 41.85 40.7 41.5 1,415,026 ### 84.6 84.6 3.0
1999-May-18 Tue 40.348 41.2 ### 40.871 79.5 79.5 ###
1999-May-17 Mon 40.8 40.8 40.2 40.4 335,544 ### ### ### 2.9
1999-May-14 Fri 41 41.7 41 41.379 589,575 24,378,926 72.8 72.8 3.0
1999-May-13 Thu 41.143 41.27 40.4 ### 22.1 22.1 0.0
1999-May-12 Wed ### 41.5 ### 41 394,620 ### 71.3 71.3 2.9
1999-May-11 Tue ### ### 40.45 ### ### ### 0.0
1999-May-10 Mon ### 41.5 40.2 ### 370,344 15,128,552 ### ### 0.0
1999-May-07 Fri 40.55 40.81 ### 40.329 426,485 8,702,426 ### ### ###
1999-May-06 Thu ### 41.5 40.55 ### 21.7 21.7 0.0
1999-May-05 Wed 42 42 ### 41 ### ### 2.9
1999-May-04 Tue 43.677 43.8 42 42.26 ### ### 3.0
1999-May-03 Mon ### ### 43 ### 11.9 11.9 0.0
1999-Apr-30 Fri 43.7 44.5 43.7 ### 80.2 80.2 0.0
1999-Apr-29 Thu 43.55 43.7 ### 43.45 540,584 ### ### ### ###
1999-Apr-28 Wed ### ### ### ### 757,681 0 21.5 21.5 0.0
1999-Apr-27 Tue ### 45.2 ### 44.49 25.5 25.5 3.2
1999-Apr-26 Mon ### 45 ### ### 162,358 3,653,055 74.7 74.7 0.0
1999-Apr-23 Fri ### ### ### 44.7 712,759 0 77.8 77.8 3.2
1999-Apr-22 Thu ### 45.4 44 ### ### ### 0.0
1999-Apr-21 Wed ### 44.85 44.55 44.75 724,571 32,388,323 78.2 78.2 ###
1999-Apr-20 Tue 44.5 ### 44.4 45 80.5 80.5 3.2
1999-Apr-19 Mon 43.5 ### 43.5 ### 643,759 14,001,758 ### ### 0.0
1999-Apr-16 Fri ### ### 43.45 43.85 429,229 ### 66.4 66.4 3.1
1999-Apr-15 Thu 43.255 ### 43.2 ### 73.2 73.2 0.0
1999-Apr-14 Wed ### 43.5 42.85 ### 909,487 ### ### ### 0.0
1999-Apr-13 Tue 42.445 43.41 42.445 ### 502,485 21,570,424 82.9 82.9 0.0
1999-Apr-12 Mon 41.5 42.25 41.41 42.2 86.9 86.9 3.0
1999-Apr-09 Fri ### 41.7 ### 41.7 ### ### 3.0
1999-Apr-08 Thu 39.946 40.45 ### 40.449 654,981 ### 82.6 82.6 ###
1999-Apr-07 Wed 39.46 39.89 39.46 ### 935,584 ### 76.2 76.2 0.0
1999-Apr-06 Tue ### ### 39.2 39.4 594,475 ### ### ### 2.8
1999-Apr-01 Thu ### 40.23 ### ### ### ### 0.0
1999-Mar-31 Wed 38.8 ### 38.8 40.085 1,583,483 30,719,570 92.8 92.8 ###
1999-Mar-30 Tue 38.854 39.71 ### ### 1,130,925 ### 35.7 35.7 0.0
1999-Mar-29 Mon 39.25 39.25 38.4 38.5 16.2 16.2 2.8
1999-Mar-26 Fri ### 39.46 ### 39.2 27.6 27.6 2.8
1999-Mar-25 Thu ### 39.75 ### ### 590,453 11,735,253 17.1 17.1 0.0
1999-Mar-24 Wed 40.222 40.222 39.41 39.58 20.8 20.8 2.8
1999-Mar-23 Tue 40.5 40.55 40.45 40.483 33.7 33.7 ###
1999-Mar-22 Mon 40.59 ### ### 40.5 28.1 28.1 2.9
1999-Mar-19 Fri ### ### 40.45 ### ### ### 0.0
1999-Mar-18 Thu ### ### 40.81 ### 31.5 31.5 0.0
1999-Mar-17 Wed ### ### 41 ### ### ### 0.0
1999-Mar-16 Tue ### ### ### ### ### ### 0.0
1999-Mar-15 Mon 41.148 ### 41 ### 76.8 76.8 0.0
1999-Mar-12 Fri ### 41.5 ### ### 435,128 ### ### ### 0.0
1999-Mar-11 Thu 41.8 41.85 40.7 ### 1,035,543 ### ### ### 0.0
1999-Mar-10 Wed 41.657 41.75 41.5 ### 768,844 ### 71.7 71.7 0.0
1999-Mar-09 Tue 41.4 ### 41.4 ### ### ### 0.0
1999-Mar-08 Mon 41.45 41.55 41.2 ### ### ### 0.0
1999-Mar-05 Fri 41 ### ### ### 297,154 0 72.3 72.3 0.0
1999-Mar-04 Thu 41 41 ### ### 484,380 ### ### ### 0.0
1999-Mar-03 Wed ### 41.44 41 41 ### ### 2.9
1999-Mar-02 Tue 41.2 41.2 ### ### ### ### 0.0
1999-Mar-01 Mon ### 41.5 41 ### 382,620 15,783,075 71.6 71.6 0.0
1999-Feb-26 Fri ### 41.4 40.8 41 419,526 ### 32.5 32.5 2.9
1999-Feb-25 Thu 41.255 ### 40.8 41.024 ### ### ###
1999-Feb-24 Wed ### 41.7 ### ### ### ### 0.0
1999-Feb-23 Tue 42.21 ### 41 ### 294,389 6,034,974 ### ### 0.0
1999-Feb-22 Mon ### ### 41.8 41.8 25.9 25.9 3.0
1999-Feb-19 Fri 41.155 ### 41.155 42 ### ### 3.0
1999-Feb-18 Thu 41 41.2 40.85 ### 70.4 70.4 0.0
1999-Feb-17 Wed ### ### ### ### 308,340 0 ### ### 0.0
1999-Feb-16 Tue ### ### 39.8 40.322 25.2 25.2 ###
1999-Feb-15 Mon 40.8 41 40.7 40.8 273,320 11,165,122 ### ### 2.9
1999-Feb-12 Fri 40.8 41.23 40.8 41.078 342,357 14,041,772 ### ### 2.9
1999-Feb-11 Thu ### ### ### 40.5 ### ### 2.9
1999-Feb-10 Wed ### 40.72 ### ### 574,776 ### ### ### 0.0
1999-Feb-09 Tue 40.982 ### ### 40.947 34.0 34.0 2.9
1999-Feb-08 Mon 41.4 41.5 ### ### 26.6 26.6 0.0
1999-Feb-05 Fri 42 ### 40.8 ### 489,328 ### 16.9 16.9 0.0
1999-Feb-04 Thu ### 43 ### ### 204,326 ### 22.3 22.3 0.0
1999-Feb-03 Wed 42.852 43 42.4 42.5 435,455 18,593,928 ### ### 3.0
1999-Feb-02 Tue 43.951 43.951 ### 42.954 289,588 6,363,841 ### ### 3.1
1999-Feb-01 Mon ### 44.2 ### 44 ### ### 3.1
1999-Jan-29 Fri 43 43.253 42.5 43.253 71.4 71.4 ###
1999-Jan-28 Thu 42.647 43.25 ### ### 76.4 76.4 0.0
1999-Jan-27 Wed ### 43.76 42.25 ### 14.7 14.7 0.0
1999-Jan-25 Mon ### 43.5 42.8 ### 386,254 ### ### ### 0.0
1999-Jan-22 Fri 42.85 43.55 42.5 43.4 80.2 80.2 ###
1999-Jan-21 Thu 43.653 43.653 42.7 ### ### ### 0.0
1999-Jan-20 Wed ### ### ### 43.7 500,685 0 ### ### ###
1999-Jan-19 Tue 42.275 ### 42.275 42.8 ### ### 3.1
1999-Jan-18 Mon 42.055 42.29 ### ### 284,589 ### ### ### 0.0
1999-Jan-15 Fri ### ### 40.82 ### 196,081 ### 81.9 81.9 0.0
1999-Jan-14 Thu ### 41.7 ### 41.29 357,927 7,462,777 ### ### ###
1999-Jan-13 Wed 40.687 40.88 40.23 40.877 78.8 78.8 ###
1999-Jan-12 Tue ### ### 40.7 40.727 569,528 ### 8.1 8.1 ###
1999-Jan-11 Mon ### 43.2 ### ### 251,253 ### ### ### 0.0
1999-Jan-08 Fri 43.474 43.5 42.5 ### ### ### 0.0
1999-Jan-07 Thu ### ### 43.2 43.545 573,147 12,379,975 26.9 26.9 ###
1999-Jan-06 Wed 41.853 43.2 41.8 ### 369,288 15,694,740 88.6 88.6 0.0
1999-Jan-05 Tue 40.627 42 40.627 41.55 663,626 ### 90.3 90.3 3.0
1999-Jan-04 Mon 39.7 ### 39.7 ### 80.2 80.2 0.0
1998-Dec-31 Thu 39.456 39.75 ### 39.75 164,178 ### ### ### ###
1998-Dec-30 Wed ### 39.5 ### 39.5 300,157 ### 71.0 71.0 ###
1998-Dec-29 Tue 39.5 39.5 39.25 ### 23.2 23.2 0.0
1998-Dec-24 Thu 40 ### 39.5 39.5 14.8 14.8 ###
1998-Dec-23 Wed ### 39.8 39.2 39.8 235,673 9,309,083 76.1 76.1 2.8
1998-Dec-22 Tue 38.72 40 ### 39.5 ### ### ###
1998-Dec-21 Mon 39.5 39.5 38.25 38.457 393,254 15,287,749 ### ### ###
1998-Dec-18 Fri ### 40 ### ### 1,570,258 ### 23.8 23.8 0.0
1998-Dec-17 Thu 40 ### ### 40 69.4 69.4 2.9
1998-Dec-16 Wed 39.846 40.45 39.846 ### 483,852 ### ### ### 0.0
1998-Dec-15 Tue ### ### 39.45 39.7 70.8 70.8 2.8
1998-Dec-14 Mon 39.527 39.75 39.527 39.645 329,082 ### ### ### ###
1998-Dec-11 Fri ### ### ### ### 236,274 0 ### ### 0.0
1998-Dec-10 Thu ### ### ### ### ### ### 0.0
1998-Dec-09 Wed 39.051 ### ### ### 90.7 90.7 0.0
1998-Dec-08 Tue 39.126 39.7 39.126 ### 453,542 17,875,450 75.2 75.2 0.0
1998-Dec-07 Mon ### ### 38.56 38.8 143,474 2,766,178 74.7 74.7 ###
1998-Dec-04 Fri ### 39.2 38.4 38.7 467,024 ### ### ### 2.8
1998-Dec-03 Thu 39.5 39.51 ### ### 335,180 6,621,480 32.8 32.8 0.0
1998-Dec-02 Wed 39.2 40 39.2 39.79 782,752 30,996,979 83.6 83.6 2.8
1998-Dec-01 Tue 38.648 ### 38.45 39.2 520,758 10,011,572 86.3 86.3 2.8
1998-Nov-30 Mon ### ### ### ### 198,629 0 ### ### 0.0
1998-Nov-27 Fri ### 38.46 37.8 38.189 239,652 ### 25.7 25.7 2.7
1998-Nov-26 Thu 37.5 38.51 37.5 ### ### ### 0.0
1998-Nov-25 Wed 37.4 ### ### 37.77 ### ### 2.7
1998-Nov-24 Tue ### ### 37.52 37.53 177,052 ### ### ### ###
1998-Nov-23 Mon 37.5 ### 37.5 37.8 308,220 5,779,125 ### ### 2.7
1998-Nov-20 Fri 36.825 37.52 36.825 ### 86.1 86.1 0.0
1998-Nov-19 Thu ### ### ### 36.8 87.0 87.0 2.6
1998-Nov-18 Wed ### ### 35.2 ### 709,174 ### 87.5 87.5 0.0
1998-Nov-17 Tue ### 35.5 ### 35.25 77.2 77.2 2.5
1998-Nov-16 Mon ### ### 34.75 34.75 9.4 9.4 2.5
1998-Nov-13 Fri 35.8 ### ### 35.7 27.3 27.3 2.6
1998-Nov-12 Thu 36.88 36.88 35.8 ### ### ### 0.0
1998-Nov-11 Wed ### ### ### ### 83.7 83.7 0.0
1998-Nov-10 Tue ### 36.5 ### ### 1,259,155 22,979,578 91.0 91.0 0.0
1998-Nov-09 Mon ### 35.5 ### 35.4 829,971 14,731,985 87.3 87.3 2.5
1998-Nov-06 Fri 34.5 ### 34.5 ### 68.1 68.1 0.0
1998-Nov-05 Thu ### ### 34.25 34.45 171,688 2,940,157 11.0 11.0 ###
1998-Nov-04 Wed ### ### 34.76 ### ### ### 0.0
1998-Nov-03 Tue 35.85 ### 35.25 ### 17.9 17.9 0.0
1998-Nov-02 Mon ### ### ### 35.85 ### ### ###
1998-Oct-30 Fri 34.5 35.5 34.5 ### 483,873 16,935,555 79.1 79.1 0.0
1998-Oct-29 Thu 33.75 34.2 33.5 34.2 80.7 80.7 2.4
1998-Oct-28 Wed ### 33.75 ### 33.75 461,755 ### ### ### ###
1998-Oct-27 Tue 33.2 33.2 32.8 ### 26.7 26.7 0.0
1998-Oct-26 Mon ### 33.5 32.8 33.2 73.4 73.4 ###
1998-Oct-23 Fri ### ### 32.8 ### 464,254 ### 30.6 30.6 0.0
1998-Oct-22 Thu ### ### ### ### 24.0 24.0 0.0
1998-Oct-21 Wed 33.48 33.55 ### ### ### ### 0.0
1998-Oct-20 Tue 33.5 ### 33.4 33.55 78.8 78.8 ###
1998-Oct-19 Mon 33.479 ### 33.45 33.5 453,282 7,581,141 ### ### 2.4
1998-Oct-16 Fri 33.4 33.5 ### ### 30.3 30.3 0.0
1998-Oct-15 Thu 32.82 ### ### 32.7 215,428 0 26.6 26.6 2.3
1998-Oct-14 Wed 33.25 33.7 ### ### ### ### 0.0
1998-Oct-13 Tue ### ### ### 33.49 324,672 0 ### ### 2.4
1998-Oct-12 Mon ### ### ### ### 863,386 0 ### ### 0.0
1998-Oct-09 Fri 34.7 34.7 33.56 ### 9.0 9.0 0.0
1998-Oct-08 Thu 35.5 35.5 34.8 34.986 18.7 18.7 ###
1998-Oct-07 Wed ### ### ### 35.55 600,844 0 94.7 94.7 ###
1998-Oct-06 Tue ### ### 33.55 ### 1,447,822 ### 25.0 25.0 0.0
1998-Oct-05 Mon 35.55 35.55 34.4 ### ### ### 0.0
1998-Oct-02 Fri ### ### 35.4 35.5 1,776,385 ### ### ### 2.5
1998-Oct-01 Thu ### 36.5 ### 36.4 80.7 80.7 ###
1998-Sep-30 Wed 36.4 ### 36.4 36.428 450,974 8,207,726 71.7 71.7 ###
1998-Sep-29 Tue 35.8 36.55 ### 36.55 378,948 6,925,274 87.9 87.9 ###
1998-Sep-28 Mon 35.571 ### 35.55 35.7 460,643 8,187,929 ### ### 2.6
1998-Sep-25 Fri ### ### ### ### 84.9 84.9 0.0
1998-Sep-24 Thu ### 35.8 ### 35.75 86.6 86.6 ###
1998-Sep-23 Wed 33.7 34.8 ### ### ### ### 0.0
1998-Sep-22 Tue 33.45 ### 33.2 33.83 231,679 3,845,871 ### ### ###
1998-Sep-21 Mon ### ### ### ### 26.7 26.7 0.0
1998-Sep-18 Fri 32.828 33.8 32.828 ### ### ### 0.0
1998-Sep-17 Thu ### 33.25 ### ### ### ### 0.0
1998-Sep-16 Wed ### ### 32.8 ### 166,546 2,731,354 ### ### 0.0
1998-Sep-15 Tue 33.227 33.4 ### ### 212,089 3,541,886 23.0 23.0 0.0
1998-Sep-14 Mon 32.7 33.4 32.7 ### 426,643 14,100,551 ### ### 0.0
1998-Sep-11 Fri 33.75 33.75 32.4 ### 450,088 ### 11.2 11.2 0.0
1998-Sep-10 Thu ### 34.25 ### 33.8 ### ### 2.4
1998-Sep-09 Wed ### ### 33.4 33.5 260,227 ### 28.5 28.5 2.4
1998-Sep-08 Tue ### 34.2 33.5 ### 181,041 ### ### ### 0.0
1998-Sep-07 Mon 33.4 ### ### ### 70.9 70.9 0.0
1998-Sep-04 Fri ### 33.2 32.55 ### 20.8 20.8 0.0
1998-Sep-03 Thu ### ### ### ### ### ### 0.0
1998-Sep-02 Wed ### ### 33.5 ### 414,977 ### 22.1 22.1 0.0
1998-Sep-01 Tue 33.125 33.81 ### ### 59.6 59.6 0.0
1998-Aug-31 Mon 34.8 ### 34.45 ### 30.2 30.2 0.0
1998-Aug-28 Fri ### ### ### ### ### ### 0.0
1998-Aug-27 Thu ### ### 34.4 34.4 ### ### 2.5
1998-Aug-26 Wed 34.88 35.2 34.47 ### 317,776 11,069,726 86.4 86.4 0.0
1998-Aug-25 Tue ### ### 34.5 ### ### ### 0.0
1998-Aug-24 Mon ### ### ### ### 82.6 82.6 0.0
1998-Aug-21 Fri ### ### ### ### ### ### 0.0
1998-Aug-20 Thu ### ### ### 34.55 ### ### 2.5
1998-Aug-19 Wed 33.5 34.2 33.5 ### 76.3 76.3 0.0
1998-Aug-18 Tue ### ### ### 33.256 287,752 0 ### ### 2.4
1998-Aug-17 Mon 32.5 32.7 ### ### ### ### 0.0
1998-Aug-14 Fri 32.88 ### 32.4 32.7 ### ### 2.3
1998-Aug-13 Thu 33.8 33.8 32.5 ### 16.2 16.2 0.0
1998-Aug-12 Wed ### ### 33.5 ### 326,850 ### 20.3 20.3 0.0
1998-Aug-11 Tue ### ### ### 34.2 33.9 33.9 2.4
1998-Aug-10 Mon ### ### 34.4 34.55 ### ### 2.5
1998-Aug-07 Fri 35.2 35.2 34.7 ### 28.6 28.6 0.0
1998-Aug-06 Thu ### 35.45 ### ### 649,088 11,505,084 90.4 90.4 0.0
1998-Aug-05 Wed ### ### ### 34.5 415,643 0 ### ### 2.5
1998-Aug-04 Tue 34.4 35.2 34.4 34.858 419,570 ### ### ### ###
1998-Aug-03 Mon 34.449 ### 34.4 34.52 232,086 3,991,879 ### ### 2.5
1998-Jul-31 Fri 34.286 ### 34.286 34.779 81.7 81.7 2.5
1998-Jul-30 Thu 33.5 ### 33.5 ### ### ### 0.0
1998-Jul-29 Wed ### ### 33.27 33.5 ### ### 2.4
1998-Jul-28 Tue 34.459 34.55 ### ### 491,783 8,495,551 23.5 23.5 0.0
1998-Jul-27 Mon 34.5 34.7 ### 34.45 271,375 4,708,356 ### ### ###
1998-Jul-24 Fri 34.172 34.85 ### ### 75.0 75.0 0.0
1998-Jul-23 Thu 34.5 34.7 34.4 ### 76.3 76.3 0.0
1998-Jul-22 Wed 34.4 34.71 34.29 ### ### ### 0.0
1998-Jul-21 Tue 34.5 ### 34.49 34.51 71.2 71.2 ###
1998-Jul-20 Mon ### 34.75 ### ### ### ### 0.0
1998-Jul-17 Fri 34.4 34.53 34.4 34.45 ### ### ###
1998-Jul-16 Thu 34.2 ### 34.2 ### 66.4 66.4 0.0
1998-Jul-15 Wed 34.548 34.55 ### ### 27.7 27.7 0.0
1998-Jul-14 Tue ### ### ### 34.22 72.3 72.3 2.4
1998-Jul-13 Mon ### ### 33.49 ### 465,776 ### ### ### 0.0
1998-Jul-10 Fri ### 34.26 ### 34.2 598,144 ### ### ### 2.4
1998-Jul-09 Thu 34.7 ### 34.2 34.49 516,554 8,833,073 26.9 26.9 ###
1998-Jul-08 Wed 34.4 ### 34.2 ### ### ### 0.0
1998-Jul-07 Tue 33.8 ### 33.8 34.4 243,770 ### ### ### 2.5
1998-Jul-06 Mon 33.51 33.8 33.51 33.75 75.1 75.1 ###
1998-Jul-03 Fri ### ### ### 33.5 588,182 0 81.5 81.5 2.4
1998-Jul-02 Thu ### ### ### ### ### ### 0.0
1998-Jul-01 Wed 31.44 ### ### ### ### ### 0.0
1998-Jun-30 Tue ### 31.75 31.25 ### ### ### 0.0
1998-Jun-29 Mon ### ### 30.89 ### 671,284 10,367,981 77.8 77.8 0.0
1998-Jun-26 Fri 31.5 31.51 30.8 30.842 848,322 26,429,471 ### ### ###
1998-Jun-25 Thu ### ### 31.24 ### ### ### 0.0
1998-Jun-24 Wed 31.223 ### 31.223 ### 282,175 4,405,175 81.0 81.0 0.0
1998-Jun-23 Tue ### ### ### ### 76.3 76.3 0.0
1998-Jun-22 Mon 30.8 ### ### ### 81.4 81.4 0.0
1998-Jun-19 Fri 30.8 ### ### ### 273,340 0 ### ### 0.0
1998-Jun-18 Thu ### ### ### ### 77.8 77.8 0.0
1998-Jun-17 Wed 30.2 30.2 ### ### 358,570 ### ### ### 0.0
1998-Jun-16 Tue ### 30.51 ### ### 1,237,381 18,876,247 ### ### 0.0
1998-Jun-15 Mon 31.5 ### ### 30.72 ### ### 2.2
1998-Jun-12 Fri ### ### 31.4 31.4 494,173 ### 16.3 16.3 2.2
1998-Jun-11 Thu 32.5 32.55 ### ### 486,520 ### ### ### 0.0
1998-Jun-10 Wed ### 32.81 32.5 32.55 318,228 ### 45.6 45.6 2.3
1998-Jun-09 Tue ### 32.8 32.4 32.8 298,149 9,719,657 88.8 88.8 2.3
1998-Jun-05 Fri 32.8 32.8 32.45 32.5 358,982 11,711,787 ### ### ###
1998-Jun-04 Thu ### 32.85 ### 32.8 439,523 ### 88.4 88.4 2.3
1998-Jun-03 Wed ### ### ### 32.2 34.7 34.7 ###
1998-Jun-02 Tue ### ### 31.5 ### 371,053 5,844,084 82.5 82.5 0.0
1998-Jun-01 Mon ### ### 31.7 ### 267,022 ### ### ### 0.0
1998-May-29 Fri ### 32.4 ### 32.4 80.6 80.6 2.3
1998-May-28 Thu ### ### ### ### 83.6 83.6 0.0
1998-May-27 Wed 31.85 31.85 ### ### 361,888 ### ### ### 0.0
1998-May-26 Tue ### ### 31.85 ### 284,184 ### 26.6 26.6 0.0
1998-May-25 Mon ### ### 31.7 ### 78.6 78.6 0.0
1998-May-22 Fri ### ### 31.87 ### 24.2 24.2 0.0
1998-May-21 Thu 32.376 32.55 31.8 ### 24.0 24.0 0.0
1998-May-20 Wed 32.847 ### 32.2 ### ### ### 0.0
1998-May-19 Tue 32.7 ### 32.7 32.8 451,285 ### 75.0 75.0 2.3
1998-May-18 Mon ### ### 32.75 32.759 ### ### ###
1998-May-15 Fri ### 33.55 ### ### ### ### 0.0
1998-May-14 Thu ### ### 32.8 ### 354,827 ### ### ### 0.0
1998-May-13 Wed ### 33.22 ### ### 78.5 78.5 0.0
1998-May-12 Tue ### 33.4 ### ### 189,140 ### 23.2 23.2 0.0
1998-May-11 Mon ### ### ### 33.2 144,552 0 23.8 23.8 ###
1998-May-08 Fri 32.982 ### ### ### 195,374 0 71.5 71.5 0.0
1998-May-07 Thu 32.85 33.5 32.7 ### 284,178 ### 78.2 78.2 0.0
1998-May-06 Wed 33.4 33.5 32.8 ### 303,629 ### 21.5 21.5 0.0
1998-May-05 Tue 33.2 ### 33.2 ### 86.3 86.3 0.0
1998-May-04 Mon ### 33.25 ### 33.25 ### ### 2.4
1998-May-01 Fri ### 32.8 ### ### 314,075 ### ### ### 0.0
1998-Apr-30 Thu ### ### 31.5 ### 416,270 6,556,252 18.3 18.3 0.0
1998-Apr-29 Wed 31.846 31.85 31.4 ### 447,280 ### 25.8 25.8 0.0
1998-Apr-28 Tue ### ### 31.75 31.85 30.4 30.4 2.3
1998-Apr-27 Mon 32.2 32.5 32.2 ### 95,357 ### ### ### 0.0
1998-Apr-24 Fri 32.5 32.8 32.5 ### 327,143 ### ### ### 0.0
1998-Apr-23 Thu 32.5 32.85 32.47 ### 194,055 ### 66.5 66.5 0.0
1998-Apr-22 Wed 32.75 32.8 ### ### ### ### 0.0
1998-Apr-21 Tue ### ### 32.74 32.75 ### ### ###
1998-Apr-20 Mon ### ### 32.8 33.058 ### ### ###
1998-Apr-17 Fri 33.7 33.7 ### ### 11.7 11.7 0.0
1998-Apr-16 Thu 33.51 34.2 33.51 33.8 311,528 10,546,780 74.8 74.8 2.4
1998-Apr-15 Wed 33.41 ### 33.41 33.8 623,852 10,421,447 82.6 82.6 2.4
1998-Apr-14 Tue 32.4 33.4 32.4 33.356 549,589 18,081,478 92.1 92.1 2.4
1998-Apr-09 Thu ### 32.341 ### 32.341 84.2 84.2 ###
1998-Apr-08 Wed 31.4 ### 31.4 ### 270,420 ### 88.4 88.4 0.0
1998-Apr-07 Tue ### ### ### 31.55 424,887 0 80.1 80.1 ###
1998-Apr-06 Mon 31.5 31.5 ### ### 19.3 19.3 0.0
1998-Apr-03 Fri ### ### 30.78 ### 77.1 77.1 0.0
1998-Apr-02 Thu 30.84 ### 30.8 30.8 28.1 28.1 2.2
1998-Apr-01 Wed 31.5 31.5 30.8 ### 10.4 10.4 0.0
1998-Mar-31 Tue 30.85 ### 30.85 31.45 308,186 ### 83.6 83.6 ###
1998-Mar-30 Mon 30.75 ### 30.75 30.845 269,428 4,142,455 77.6 77.6 ###
1998-Mar-27 Fri 31.2 31.2 30.5 30.85 ### ### ###
1998-Mar-26 Thu ### 31.55 ### ### ### ### 0.0
1998-Mar-25 Wed 31.8 31.8 31.2 31.524 22.8 22.8 ###
1998-Mar-24 Tue 31.89 ### ### 31.7 21.9 21.9 2.3
1998-Mar-23 Mon ### ### 31.75 ### 640,121 10,161,920 ### ### 0.0
1998-Mar-20 Fri ### ### ### 31.85 78.6 78.6 2.3
1998-Mar-19 Thu ### ### ### ### ### ### 0.0
1998-Mar-18 Wed 32.25 32.5 ### ### 269,789 4,384,071 24.1 24.1 0.0
1998-Mar-17 Tue ### 32.25 ### 32.25 ### ### ###
1998-Mar-16 Mon ### ### 31.77 31.85 29.1 29.1 2.3
1998-Mar-13 Fri ### ### ### ### ### ### 0.0
1998-Mar-12 Thu 31.75 31.75 31.2 31.7 29.9 29.9 2.3
1998-Mar-11 Wed ### ### ### 31.75 330,688 0 ### ### 2.3
1998-Mar-10 Tue ### 31.75 ### ### 247,883 3,935,142 ### ### 0.0
1998-Mar-09 Mon 31.245 ### 31.24 31.356 98,828 ### 81.7 81.7 ###
1998-Mar-06 Fri 30.983 31.28 30.85 31.28 75.9 75.9 2.2
1998-Mar-05 Thu ### ### ### ### ### ### 0.0
1998-Mar-04 Wed ### 31.56 ### ### ### ### 0.0
1998-Mar-03 Tue 31.2 31.4 30.8 ### 480,520 14,944,172 80.4 80.4 0.0
1998-Mar-02 Mon ### ### ### ### 84.6 84.6 0.0
1998-Feb-27 Fri ### ### ### 30.8 ### ### 2.2
1998-Feb-26 Thu ### 31.81 ### ### ### ### 0.0
1998-Feb-25 Wed ### 31.4 31.2 ### 71.6 71.6 0.0
1998-Feb-24 Tue ### 31.4 30.28 31.374 713,270 21,997,246 ### ### 2.2
1998-Feb-23 Mon 29.885 ### 29.885 ### 266,841 3,987,271 ### ### 0.0
1998-Feb-20 Fri 29.8 ### ### ### 74.2 74.2 0.0
1998-Feb-19 Thu 29.74 ### ### ### 361,449 0 ### ### 0.0
1998-Feb-18 Wed 29.343 29.77 29.343 29.75 484,180 ### 84.3 84.3 2.1
1998-Feb-17 Tue ### 29.5 ### ### 77.7 77.7 0.0
1998-Feb-16 Mon ### ### 29 ### 175,747 ### 36.4 36.4 0.0
1998-Feb-13 Fri ### 29.25 29 29.2 310,272 9,036,672 ### ### 2.1
1998-Feb-12 Thu 29.28 29.28 ### ### 264,027 3,865,355 26.6 26.6 0.0
1998-Feb-11 Wed ### 29.41 ### 29.28 78.7 78.7 ###
1998-Feb-10 Tue 29 29 28.78 28.8 26.8 26.8 2.1
1998-Feb-09 Mon ### ### 28.7 ### 74.0 74.0 0.0
1998-Feb-06 Fri ### ### ### 28.72 485,951 0 ### ### ###
1998-Feb-05 Thu 29 29 ### 28.5 13.2 13.2 2.0
1998-Feb-04 Wed ### ### ### 29 12.3 12.3 ###
1998-Feb-03 Tue ### ### 29.4 29.5 16.6 16.6 2.1
1998-Feb-02 Mon 29.7 ### ### ### 252,443 0 75.7 75.7 0.0
1998-Jan-30 Fri 29.4 ### 29.4 29.7 297,276 4,369,957 76.1 76.1 ###
1998-Jan-29 Thu ### ### 29.4 29.4 157,122 ### 15.6 15.6 ###
1998-Jan-28 Wed 29.8 ### 29.55 29.71 ### ### 2.1
1998-Jan-27 Tue ### ### 29.5 29.5 392,646 5,791,528 ### ### 2.1
1998-Jan-23 Fri 29.8 ### ### ### 65.9 65.9 0.0
1998-Jan-22 Thu 29.2 29.5 29 29.25 ### ### ###
1998-Jan-21 Wed 30.2 30.4 29.2 29.25 276,424 ### ### ### ###
1998-Jan-20 Tue ### ### ### ### 25.3 25.3 0.0
1998-Jan-19 Mon ### 30.58 ### 30.55 ### ### 2.2
1998-Jan-16 Fri 29.85 ### 29.51 ### 63.5 63.5 0.0
1998-Jan-15 Thu ### ### 29.8 ### 27.8 27.8 0.0
1998-Jan-14 Wed ### 30.4 ### ### 328,776 ### ### ### 0.0
1998-Jan-13 Tue 29.7 30.2 29.7 ### ### ### 0.0
1998-Jan-12 Mon 29.78 29.78 29.2 29.4 ### ### ###
1998-Jan-09 Fri 30.7 30.75 30.2 ### 31.7 31.7 0.0
1998-Jan-08 Thu 30.7 31.2 30.7 ### 382,822 11,848,340 78.3 78.3 0.0
1998-Jan-07 Wed 30.49 31.2 30.45 ### ### ### 0.0
1998-Jan-06 Tue 30.28 ### 30.2 ### ### ### 0.0
1998-Jan-05 Mon ### ### ### 30.275 331,171 0 ### ### 2.2
1998-Jan-02 Fri 30.47 30.47 ### ### ### ### 0.0
1997-Dec-31 Wed ### 30.5 30.2 30.45 103,653 ### ### ### 2.2
1997-Dec-30 Tue 30.227 30.7 ### 30.22 19.9 19.9 2.2
1997-Dec-29 Mon ### ### ### ### 258,581 0 ### ### 0.0
1997-Dec-24 Wed 29.75 29.75 29.51 29.576 67,528 2,000,854 17.8 17.8 2.1
1997-Dec-23 Tue 29.4 ### 29.4 29.8 275,856 4,055,083 ### ### 2.1
1997-Dec-22 Mon ### 29.4 ### ### ### ### 0.0
1997-Dec-19 Fri ### ### 29.46 29.5 1,165,674 17,170,378 22.2 22.2 2.1
1997-Dec-18 Thu ### 30.25 29.8 30.2 ### ### 2.2
1997-Dec-17 Wed 29.057 ### 29.057 30.29 92.0 92.0 ###
1997-Dec-16 Tue 28.8 29.25 28.8 29.22 283,521 ### 84.3 84.3 2.1
1997-Dec-15 Mon 28.4 28.7 28.4 28.579 ### ### ###
1997-Dec-12 Fri 27.985 28.41 27.985 28.4 82.9 82.9 2.0
1997-Dec-11 Thu ### 28.49 28.2 28.4 ### ### 2.0
1997-Dec-10 Wed 28.4 28.7 28.25 28.55 520,881 14,832,086 ### ### ###
1997-Dec-09 Tue ### ### 28.25 28.45 ### ### 2.0
1997-Dec-08 Mon 28 28.55 ### 28.55 ### ### ###
1997-Dec-05 Fri ### 28.45 27.78 27.8 21.3 21.3 2.0
1997-Dec-04 Thu 28.151 28.151 27.55 ### ### ### 0.0
1997-Dec-03 Wed 28.4 ### ### ### 337,787 0 ### ### 0.0
1997-Dec-02 Tue 28.885 29 28.4 28.4 15.8 15.8 2.0
1997-Dec-01 Mon 28.2 ### ### ### 80.8 80.8 0.0
1997-Nov-28 Fri ### ### ### ### 324,885 0 11.7 11.7 0.0
1997-Nov-27 Thu 28.5 29 28.45 ### 5,982,985 171,861,244 79.1 79.1 0.0
1997-Nov-26 Wed 28.4 29 28.4 28.77 82.1 82.1 2.1
1997-Nov-25 Tue ### 28.5 27.5 28.5 225,084 6,302,352 ### ### 2.0
1997-Nov-24 Mon ### 28.45 ### 28.356 ### ### 2.0
1997-Nov-21 Fri 27.55 28.7 27.5 28.45 420,959 11,828,947 89.1 89.1 2.0
1997-Nov-20 Thu ### ### ### 27.49 ### ### ###
1997-Nov-19 Wed ### ### 26.7 26.71 379,821 ### 26.1 26.1 1.9
1997-Nov-18 Tue 27.382 27.41 26.7 27 ### ### 1.9
1997-Nov-17 Mon ### 27.45 27 ### ### ### 0.0
1997-Nov-14 Fri 27.4 27.85 26.75 ### 24.0 24.0 0.0
1997-Nov-13 Thu 27 ### 26.8 27.25 353,243 4,733,456 ### ### ###
1997-Nov-12 Wed 27.45 27.73 27.4 27.54 140,183 3,864,144 80.2 80.2 2.0
1997-Nov-11 Tue 27.225 27.5 27 27.45 77.8 77.8 ###
1997-Nov-10 Mon 27.2 27.5 26.8 ### 69.6 69.6 0.0
1997-Nov-07 Fri 27.5 ### 27.5 27.7 662,070 ### 82.1 82.1 2.0
1997-Nov-06 Thu 28.2 28.2 ### ### 1,007,043 ### ### ### 0.0
1997-Nov-05 Wed ### 28.27 ### 28.2 26.7 26.7 2.0
1997-Nov-04 Tue ### ### 28.086 28.48 416,440 ### ### ### 2.0
1997-Nov-03 Mon 27.41 ### 27.41 27.926 312,958 4,289,089 78.9 78.9 2.0
1997-Oct-31 Fri 26.228 27.5 ### ### 391,589 5,384,348 80.9 80.9 0.0
1997-Oct-30 Thu 26.151 ### ### 26.42 84.3 84.3 1.9
1997-Oct-29 Wed 25.247 26.5 25.247 ### 770,081 ### 70.6 70.6 0.0
1997-Oct-28 Tue 25 25 23.8 24.5 ### ### 1.8
1997-Oct-27 Mon ### ### 26.5 26.56 ### ### 1.9
1997-Oct-24 Fri 26.845 ### 26.5 ### 440,078 ### ### ### 0.0
1997-Oct-23 Thu 27.83 29 ### ### 1,344,743 19,498,773 41.6 41.6 0.0
1997-Oct-22 Wed ### 28.25 ### 27.8 504,650 7,128,181 ### ### 2.0
1997-Oct-21 Tue ### ### ### 26.85 646,347 0 76.3 76.3 1.9
1997-Oct-20 Mon 25.8 ### 25.75 26.45 534,081 ### 90.9 90.9 ###
1997-Oct-17 Fri ### 26 25.77 ### ### ### 0.0
1997-Oct-16 Thu 26.446 26.45 ### ### 20.9 20.9 0.0
1997-Oct-15 Wed ### ### ### ### 336,824 0 15.7 15.7 0.0
1997-Oct-14 Tue 27.086 27.2 26.7 26.943 32.4 32.4 1.9
1997-Oct-13 Mon 27.44 27.44 26.8 ### ### ### 0.0
1997-Oct-10 Fri ### ### ### 27.45 155,275 0 ### ### ###
1997-Oct-09 Thu ### 28.2 27.8 27.8 379,785 10,633,980 37.4 37.4 2.0
1997-Oct-08 Wed 27.5 ### 27.4 ### 258,828 3,545,943 93.7 93.7 0.0
1997-Oct-07 Tue 27.555 27.56 27 ### 30.1 30.1 0.0
1997-Oct-06 Mon ### ### 27.25 27.56 58,880 802,240 ### ### 2.0
1997-Oct-03 Fri 28.26 28.26 27.7 ### ### ### 0.0
1997-Oct-02 Thu ### ### ### 28.256 22.2 22.2 2.0
1997-Oct-01 Wed ### 28.8 28.55 28.55 19.8 19.8 ###
1997-Sep-30 Tue 29 29 27.85 28.75 21.5 21.5 ###
1997-Sep-29 Mon ### ### ### 29.25 ### ### ###
1997-Sep-26 Fri ### 29.8 29.54 29.7 1,959,888 58,149,876 73.8 73.8 ###
1997-Sep-25 Thu ### 29.85 ### ### 70.5 70.5 0.0
1997-Sep-24 Wed 29.7 29.7 29.4 ### 232,125 ### 19.4 19.4 0.0
1997-Sep-23 Tue ### 30.25 29.7 29.74 515,875 15,463,353 19.0 19.0 2.1
1997-Sep-22 Mon 29.859 ### 29.85 ### 336,478 ### ### ### 0.0
1997-Sep-19 Fri ### ### ### 29.87 427,250 0 ### ### ###
1997-Sep-18 Thu ### 29.2 28.8 29.2 ### ### 2.1
1997-Sep-17 Wed 29.2 ### 29 ### ### ### 0.0
1997-Sep-16 Tue ### ### 28.5 29.055 ### ### 2.1
1997-Sep-15 Mon ### ### ### ### 265,380 0 94.8 94.8 0.0
1997-Sep-12 Fri 27.2 27.4 ### ### 219,758 3,010,684 79.7 79.7 0.0
1997-Sep-11 Thu ### ### ### ### 174,884 0 ### ### 0.0
1997-Sep-10 Wed 27.25 ### 27.25 ### ### ### 0.0
1997-Sep-09 Tue ### 27.4 ### ### ### ### 0.0
1997-Sep-08 Mon 27.142 27.25 ### ### 583,159 7,945,541 ### ### 0.0
1997-Sep-05 Fri ### ### ### ### ### ### 0.0
1997-Sep-04 Thu 27 27.5 ### ### ### ### 0.0
1997-Sep-03 Wed ### 27.8 27.2 27.2 167,887 ### 19.2 19.2 1.9
1997-Sep-02 Tue ### ### ### ### 81.5 81.5 0.0
1997-Sep-01 Mon ### ### 26.8 ### 77,421 1,037,441 75.3 75.3 0.0
1997-Aug-29 Fri 27.447 27.447 26.73 26.8 17.4 17.4 1.9
1997-Aug-28 Thu 27.7 ### ### 27.75 ### ### 2.0
1997-Aug-27 Wed ### ### 26.73 27.7 308,128 ### 18.6 18.6 2.0
1997-Aug-26 Tue ### 28.2 28 ### 186,486 5,240,256 ### ### 0.0
1997-Aug-25 Mon ### 28.2 27.8 28.2 81.6 81.6 2.0
1997-Aug-22 Fri 28.2 28.2 ### ### 246,327 ### ### ### 0.0
1997-Aug-21 Thu 28.2 ### 28.2 ### ### ### 0.0
1997-Aug-20 Wed ### 28.4 28 ### 318,042 8,968,784 ### ### 0.0
1997-Aug-19 Tue ### 28.4 27.85 ### 33.6 33.6 0.0
1997-Aug-18 Mon ### 27.7 ### 27.7 ### ### 2.0
1997-Aug-15 Fri ### 27.73 ### 27.7 297,876 4,130,050 87.6 87.6 2.0
1997-Aug-14 Thu 26.7 ### ### 26.8 ### ### 1.9
1997-Aug-13 Wed 27 27 ### ### ### ### 0.0
1997-Aug-12 Tue 27.8 27.8 27.25 ### ### ### 0.0
1997-Aug-11 Mon ### ### 27.4 27.59 429,680 ### 23.2 23.2 ###
1997-Aug-08 Fri 29 ### ### 28.4 234,824 0 ### ### 2.0
1997-Aug-07 Thu ### 29.4 ### ### ### ### 0.0
1997-Aug-06 Wed ### ### 27.59 ### 79.3 79.3 0.0
1997-Aug-05 Tue ### ### 27.4 ### 144,979 ### ### ### 0.0
1997-Aug-04 Mon 27.88 27.88 27.55 ### ### ### 0.0
1997-Aug-01 Fri ### 28 27.76 28 140,028 3,903,980 71.1 71.1 2.0
1997-Jul-31 Thu 27.957 28 27.8 27.8 26.8 26.8 2.0
1997-Jul-30 Wed ### ### 27.8 27.8 207,549 ### ### ### 2.0
1997-Jul-29 Tue 28.29 28.29 27.8 ### 23.0 23.0 0.0
1997-Jul-28 Mon ### 28.5 27.81 28.29 166,285 4,681,754 82.3 82.3 ###
1997-Jul-25 Fri 27.727 ### 27.72 27.8 64.6 64.6 2.0
1997-Jul-24 Thu ### ### 27.055 27.722 ### ### ###
1997-Jul-23 Wed 26.7 ### 26.7 27.027 424,222 ### ### ### ###
1997-Jul-22 Tue 26.58 ### ### 26.45 168,278 0 23.1 23.1 ###
1997-Jul-21 Mon ### ### ### ### 153,320 0 ### ### 0.0
1997-Jul-18 Fri 26.4 26.741 26.4 26.741 140,381 ### ### ### ###
1997-Jul-17 Thu ### 26.85 ### 26.4 69.4 69.4 1.9
1997-Jul-16 Wed ### ### ### 26.25 167,452 0 ### ### 1.9
1997-Jul-15 Tue 26 ### 25.75 26 295,022 ### 80.6 80.6 1.9
1997-Jul-14 Mon 26.42 26.5 ### 26.2 ### ### ###
1997-Jul-11 Fri ### 26.55 ### 26.42 73.6 73.6 1.9


<< Previous 1 2 3 4 5 Next >>

Server processing from 2024-04-30 16:59:53 thru 2024-04-30 16:59:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000