Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 25-May-07 06:45:06 AM AEST

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

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

(CAA) CAPRAL LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for CAA    Limits Next Section


Company Details for (CAA) CAPRAL LIMITED

Listing Code CAA
Listing Name CAPRAL LIMITED
GICS Sector Materials
ISIN Name CAPRAL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CAA9


Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for CAA .. Tuesday 6th May 2025

CAA 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 ### 1 0.0
MAX 10.88 184,456,943 99.8


Font Format Legend

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


<< Previous 1 2 3 4


End of day Prices (full format),

2025 Days for (CAA) CAPRAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Jan-15 Mon 2.28 ### 2.27 2.27 40.4 40.4 0.2
2001-Jan-12 Fri 2.29 2.29 2.27 2.27 ### ### 0.2
2001-Jan-11 Thu ### ### 2.28 2.29 ### ### ###
2001-Jan-10 Wed ### ### 2.28 ### ### ### 0.0
2001-Jan-09 Tue ### ### ### ### 98,855 0 27.4 27.4 0.0
2001-Jan-08 Mon ### ### ### ### 216,045 0 73.7 73.7 0.0
2001-Jan-05 Fri ### ### ### ### ### ### 0.0
2001-Jan-04 Thu ### ### ### ### 132,557 0 31.7 31.7 0.0
2001-Jan-03 Wed ### ### ### ### 44,653 0 ### ### 0.0
2001-Jan-02 Tue 2.388 2.4 ### ### 81,349 ### ### ### 0.0
2001-Jan-01 Mon ### ### ### ### 173,275 0 22.8 22.8 0.0
2000-Dec-29 Fri ### ### ### ### 173,275 0 22.8 22.8 0.0
2000-Dec-28 Thu ### ### ### ### ### ### 0.0
2000-Dec-27 Wed ### ### ### ### 29,678 0 ### ### 0.0
2000-Dec-26 Tue ### ### 2.27 2.27 9.3 9.3 0.2
2000-Dec-25 Mon ### ### 2.27 2.27 9.3 9.3 0.2
2000-Dec-22 Fri ### ### 2.27 2.27 9.3 9.3 0.2
2000-Dec-21 Thu ### ### 2.25 ### 100,925 113,540 ### ### 0.0
2000-Dec-20 Wed 2.29 ### 2.27 ### 261,923 297,282 ### ### 0.0
2000-Dec-19 Tue ### ### 2.29 2.29 29.4 29.4 ###
2000-Dec-18 Mon ### ### ### ### 32.1 32.1 0.0
2000-Dec-15 Fri ### ### ### ### 165,377 0 81.4 81.4 0.0
2000-Dec-14 Thu ### ### ### ### 655,643 0 ### ### 0.0
2000-Dec-13 Wed ### ### ### ### 28.0 28.0 0.0
2000-Dec-12 Tue 2.4 2.4 ### ### 582,453 698,943 ### ### 0.0
2000-Dec-11 Mon 2.4 2.42 ### 2.4 358,878 434,242 ### ### ###
2000-Dec-08 Fri ### 2.41 ### 2.4 1,599,970 ### 73.4 73.4 ###
2000-Dec-07 Thu ### 2.44 ### 2.4 879,440 ### 81.4 81.4 ###
2000-Dec-06 Wed ### ### ### ### 410,978 0 ### ### 0.0
2000-Dec-05 Tue ### ### ### ### 4,270,480 0 69.3 69.3 0.0
2000-Dec-04 Mon ### ### 2.28 ### 109,953 125,346 72.1 72.1 0.0
2000-Dec-01 Fri 2.25 ### 2.25 2.29 ### ### ###
2000-Nov-30 Thu 2.27 ### 2.27 2.27 221,828 251,774 ### ### 0.2
2000-Nov-29 Wed 2.25 ### 2.23 2.28 53,573 ### 81.1 81.1 0.2
2000-Nov-28 Tue ### ### 2.25 2.25 17.9 17.9 ###
2000-Nov-27 Mon 2.22 ### 2.22 ### 382,886 ### ### ### 0.0
2000-Nov-24 Fri 2.22 2.24 2.2 2.22 67.2 67.2 0.2
2000-Nov-23 Thu 2.2 2.22 2.2 2.21 108,059 ### 76.8 76.8 0.2
2000-Nov-22 Wed 2.2 2.22 2.2 2.22 ### ### 0.2
2000-Nov-21 Tue 2.21 2.22 ### ### 29.8 29.8 0.0
2000-Nov-20 Mon 2.22 2.22 2.2 2.2 431,481 953,573 28.7 28.7 0.2
2000-Nov-17 Fri ### 2.2 ### 2.2 70.5 70.5 0.2
2000-Nov-16 Thu 2.24 2.24 ### ### ### ### 0.0
2000-Nov-15 Wed 2.21 2.24 2.2 2.2 ### ### 0.2
2000-Nov-13 Mon 2.2 2.24 2.2 2.23 ### ### ###
2000-Nov-10 Fri 2.2 2.21 ### ### 4,393,555 4,854,878 30.9 30.9 0.0
2000-Nov-09 Thu 2.21 2.24 2.2 2.21 243,480 540,525 66.9 66.9 0.2
2000-Nov-08 Wed 2.2 2.24 2.2 2.23 78.5 78.5 ###
2000-Nov-07 Tue 2.22 2.28 2.2 2.2 342,528 ### ### ### 0.2
2000-Nov-06 Mon 2.24 2.25 2.2 2.21 192,274 ### 22.7 22.7 0.2
2000-Nov-03 Fri 2.28 2.28 2.22 2.24 258,949 ### 19.6 19.6 ###
2000-Nov-02 Thu 2.272 ### 2.23 2.29 71.2 71.2 ###
2000-Nov-01 Wed 2.29 ### 2.28 2.28 33.5 33.5 0.2
2000-Oct-31 Tue 2.26 ### 2.25 ### 133,985 ### 82.4 82.4 0.0
2000-Oct-30 Mon ### ### 2.26 2.26 ### ### ###
2000-Oct-27 Fri 2.25 ### 2.25 ### 84.3 84.3 0.0
2000-Oct-26 Thu 2.28 2.28 2.24 2.25 147,286 ### ### ### ###
2000-Oct-25 Wed 2.26 ### 2.26 2.28 75.2 75.2 0.2
2000-Oct-24 Tue 2.27 2.28 2.26 2.26 33.0 33.0 ###
2000-Oct-23 Mon 2.29 2.29 2.26 2.27 92,449 210,321 30.6 30.6 0.2
2000-Oct-20 Fri ### ### 2.28 ### 64.4 64.4 0.0
2000-Oct-19 Thu ### ### 2.26 ### ### ### 0.0
2000-Oct-18 Wed ### ### ### ### 77.7 77.7 0.0
2000-Oct-17 Tue ### ### ### ### 34.9 34.9 0.0
2000-Oct-16 Mon ### ### ### ### ### ### 0.0
2000-Oct-13 Fri ### ### 2.28 2.29 ### ### ###
2000-Oct-12 Thu ### ### ### ### 84.5 84.5 0.0
2000-Oct-11 Wed ### ### ### ### 81.9 81.9 0.0
2000-Oct-10 Tue ### ### ### ### 1,512,489 0 ### ### 0.0
2000-Oct-09 Mon 2.26 ### 2.26 ### ### ### 0.0
2000-Oct-06 Fri 2.25 ### 2.25 ### 80.0 80.0 0.0
2000-Oct-05 Thu 2.25 2.27 2.24 2.25 69.3 69.3 ###
2000-Oct-04 Wed 2.28 2.29 2.23 2.26 31.8 31.8 ###
2000-Oct-03 Tue 2.25 2.28 2.23 2.28 120,628 ### ### ### 0.2
2000-Oct-02 Mon 2.21 2.25 2.21 2.25 85.2 85.2 ###
2000-Sep-29 Fri 2.251 2.251 2.21 2.21 ### ### 0.2
2000-Sep-28 Thu 2.25 2.25 2.22 2.25 65.0 65.0 ###
2000-Sep-27 Wed 2.23 2.25 2.22 2.25 ### ### ###
2000-Sep-26 Tue 2.24 2.25 2.22 2.22 ### ### 0.2
2000-Sep-25 Mon 2.25 2.25 2.24 2.24 ### ### ###
2000-Sep-22 Fri 2.23 2.25 2.21 2.24 267,875 ### ### ### ###
2000-Sep-21 Thu 2.24 2.24 2.23 2.24 76.3 76.3 ###
2000-Sep-20 Wed 2.2 2.24 2.2 2.23 87,276 193,752 73.9 73.9 ###
2000-Sep-19 Tue 2.21 2.22 2.2 2.2 323,349 ### 46.3 46.3 0.2
2000-Sep-18 Mon 2.22 2.23 2.2 2.21 ### ### 0.2
2000-Sep-15 Fri 2.21 2.23 2.21 2.21 70.3 70.3 0.2
2000-Sep-14 Thu 2.21 2.22 2.2 2.21 ### ### 0.2
2000-Sep-13 Wed 2.22 2.23 2.2 2.22 ### ### 0.2
2000-Sep-12 Tue 2.21 2.24 2.21 2.23 381,340 848,481 81.4 81.4 ###
2000-Sep-11 Mon 2.2 2.21 ### ### 854,983 944,756 40.6 40.6 0.0
2000-Sep-08 Fri 2.2 2.21 ### 2.2 69.5 69.5 0.2
2000-Sep-07 Thu 2.21 2.21 2.2 2.2 472,186 1,041,170 ### ### 0.2
2000-Sep-06 Wed 2.25 2.25 2.21 2.22 856,050 ### ### ### 0.2
2000-Sep-05 Tue 2.24 2.27 2.2 2.22 31.3 31.3 0.2
2000-Sep-04 Mon ### 2.2 ### ### 1,621,451 ### ### ### 0.0
2000-Sep-01 Fri ### ### ### ### ### ### 0.0
2000-Aug-31 Thu 2.2 2.2 ### ### 28.0 28.0 0.0
2000-Aug-30 Wed 2.24 2.25 ### ### 21.4 21.4 0.0
2000-Aug-29 Tue 2.27 2.28 2.23 2.24 282,842 ### 27.6 27.6 ###
2000-Aug-28 Mon ### ### 2.25 2.25 140,677 ### 19.2 19.2 ###
2000-Aug-25 Fri ### ### ### ### 693,621 0 27.9 27.9 0.0
2000-Aug-24 Thu ### ### ### ### 73.6 73.6 0.0
2000-Aug-23 Wed ### ### ### ### 31.6 31.6 0.0
2000-Aug-22 Tue 2.41 2.41 ### ### 699,080 ### ### ### 0.0
2000-Aug-21 Mon 2.41 2.41 ### 2.4 34.8 34.8 ###
2000-Aug-18 Fri 2.43 2.43 2.41 2.41 809,458 1,958,888 ### ### 0.2
2000-Aug-17 Thu 2.44 2.47 2.44 2.44 ### ### 0.2
2000-Aug-16 Wed 2.42 2.47 2.42 2.47 606,223 ### 85.0 85.0 ###
2000-Aug-15 Tue ### 2.42 ### 2.41 ### ### 0.2
2000-Aug-14 Mon 2.4 2.42 ### ### 151,523 183,342 34.4 34.4 0.0
2000-Aug-11 Fri 2.4 2.41 2.4 2.4 ### ### ###
2000-Aug-10 Thu 2.41 2.44 ### 2.41 344,271 ### 70.0 70.0 0.2
2000-Aug-09 Wed 2.41 2.43 2.41 2.42 73.7 73.7 0.2
2000-Aug-08 Tue 2.386 2.42 2.386 2.41 ### ### 0.2
2000-Aug-07 Mon 2.4 2.41 ### ### 34.7 34.7 0.0
2000-Aug-04 Fri 2.4 2.4 ### 2.4 72.0 72.0 ###
2000-Aug-03 Thu ### ### ### ### 33.1 33.1 0.0
2000-Aug-02 Wed ### 2.4 ### 2.4 1,035,948 ### 77.1 77.1 ###
2000-Aug-01 Tue ### 2.4 ### ### ### ### 0.0
2000-Jul-31 Mon ### 2.4 ### ### 727,283 ### 28.8 28.8 0.0
2000-Jul-28 Fri ### 2.4 ### ### 878,058 ### 75.4 75.4 0.0
2000-Jul-27 Thu ### 2.4 ### ### 39.4 39.4 0.0
2000-Jul-26 Wed 2.45 2.46 ### ### ### ### 0.0
2000-Jul-25 Tue 2.42 2.44 2.4 2.42 ### ### 0.2
2000-Jul-24 Mon ### 2.41 ### 2.41 1,430,589 1,723,859 ### ### 0.2
2000-Jul-21 Fri ### ### ### ### 494,249 0 ### ### 0.0
2000-Jul-20 Thu ### ### ### ### 464,785 0 ### ### 0.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue ### ### ### ### 2,313,424 0 34.5 34.5 0.0
2000-Jul-17 Mon ### ### ### ### 314,725 0 ### ### 0.0
2000-Jul-14 Fri ### ### ### ### 1,020,970 0 ### ### 0.0
2000-Jul-13 Thu 2.4 2.4 ### ### 482,282 ### ### ### 0.0
2000-Jul-12 Wed 2.4 2.4 ### ### ### ### 0.0
2000-Jul-11 Tue ### 2.42 ### ### ### ### 0.0
2000-Jul-10 Mon ### 2.4 ### ### 1,918,027 ### 72.8 72.8 0.0
2000-Jul-07 Fri ### ### ### ### 480,750 0 32.9 32.9 0.0
2000-Jul-06 Thu 2.4 2.4 ### ### ### ### 0.0
2000-Jul-05 Wed 2.45 2.45 ### 2.42 228,555 279,979 ### ### 0.2
2000-Jul-04 Tue ### 2.444 ### 2.444 75.0 75.0 0.2
2000-Jul-03 Mon 2.45 2.45 ### 2.41 188,373 230,756 16.4 16.4 0.2
2000-Jun-30 Fri 2.43 ### ### ### 72.4 72.4 0.0
2000-Jun-29 Thu 2.41 2.45 2.4 ### 59.9 59.9 0.0
2000-Jun-28 Wed 2.423 2.45 2.41 2.42 ### ### 0.2
2000-Jun-27 Tue 2.42 2.44 2.41 2.42 ### ### 0.2
2000-Jun-26 Mon ### 2.42 ### 2.41 ### ### 0.2
2000-Jun-23 Fri ### ### 2.27 ### ### ### 0.0
2000-Jun-22 Thu 2.27 ### 2.27 ### 706,179 ### 75.1 75.1 0.0
2000-Jun-21 Wed ### ### ### ### 73.0 73.0 0.0
2000-Jun-20 Tue ### ### 2.28 ### ### ### 0.0
2000-Jun-19 Mon ### ### 2.28 ### 29.5 29.5 0.0
2000-Jun-16 Fri 2.27 ### 2.26 ### 2,928,522 3,309,229 75.8 75.8 0.0
2000-Jun-15 Thu 2.25 ### 2.25 2.27 ### ### 0.2
2000-Jun-14 Wed ### ### 2.25 2.25 ### ### ###
2000-Jun-13 Tue 2.46 2.5 ### ### 12.9 12.9 0.0
2000-Jun-12 Mon 2.22 2.22 2.22 2.22 0 0.2
2000-Jun-08 Thu 2.22 2.24 2.22 2.23 67.8 67.8 ###
2000-Jun-07 Wed 2.229 2.24 ### ### 30.4 30.4 0.0
2000-Jun-06 Tue 2.24 2.24 2.22 2.22 32.5 32.5 0.2
2000-Jun-05 Mon 2.22 2.25 2.22 2.23 184,021 411,286 ### ### ###
2000-Jun-02 Fri 2.25 2.26 2.21 2.21 21.6 21.6 0.2
2000-Jun-01 Thu 2.23 2.25 2.23 2.24 598,881 ### 71.1 71.1 ###
2000-May-31 Wed 2.27 2.28 2.21 2.23 622,540 ### ### ### ###
2000-May-30 Tue 2.25 2.25 2.23 2.25 1,513,447 3,390,121 ### ### ###
2000-May-29 Mon 2.2 2.25 ### 2.25 ### ### ###
2000-May-26 Fri 2.183 2.2 ### 2.2 662,878 ### ### ### 0.2
2000-May-25 Thu ### 2.23 ### 2.2 86.9 86.9 0.2
2000-May-24 Wed ### ### ### ### 26.9 26.9 0.0
2000-May-23 Tue 2.22 2.22 ### ### 222,056 246,482 ### ### 0.0
2000-May-22 Mon 2.22 2.22 ### 2.2 368,984 409,572 37.7 37.7 0.2
2000-May-19 Fri ### ### 2.2 2.22 ### ### 0.2
2000-May-18 Thu ### ### 2.27 ### 24.8 24.8 0.0
2000-May-17 Wed 2.2 ### ### ### 5,255,877 0 96.4 96.4 0.0
2000-May-16 Tue 2.2 2.2 ### ### 36.9 36.9 0.0
2000-May-15 Mon ### 2.2 ### ### 76.9 76.9 0.0
2000-May-12 Fri ### ### ### ### ### ### 0.0
2000-May-11 Thu ### ### ### ### 162,148 0 71.7 71.7 0.0
2000-May-10 Wed ### ### ### ### 116,272 0 40.3 40.3 0.0
2000-May-09 Tue ### 2.2 ### ### 79.6 79.6 0.0
2000-May-08 Mon 2.2 2.2 ### 2.2 848,951 933,846 ### ### 0.2
2000-May-05 Fri ### 2.2 ### 2.2 291,476 320,623 73.3 73.3 0.2
2000-May-04 Thu 2.21 2.21 ### ### 159,040 ### ### ### 0.0
2000-May-03 Wed ### 2.22 ### 2.22 ### ### 0.2
2000-May-02 Tue ### ### ### ### 381,584 0 ### ### 0.0
2000-May-01 Mon ### 2.21 ### ### 32.8 32.8 0.0
2000-Apr-28 Fri ### ### ### ### 629,470 0 80.6 80.6 0.0
2000-Apr-27 Thu ### ### 2 ### 321,448 321,448 ### ### 0.0
2000-Apr-26 Wed ### ### ### ### ### ### 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 ### ### ### ### ### ### 0.0
2000-Apr-19 Wed ### ### ### ### ### ### 0.0
2000-Apr-18 Tue 1.87 ### 1.87 1.87 525,729 491,556 69.5 69.5 ###
2000-Apr-17 Mon 1.855 ### 1.8 1.82 43.0 43.0 ###
2000-Apr-14 Fri ### ### ### ### 57.7 57.7 0.0
2000-Apr-13 Thu ### ### 1.87 ### 180,043 168,340 75.5 75.5 0.0
2000-Apr-12 Wed ### ### 1.87 1.87 333,826 312,127 24.3 24.3 ###
2000-Apr-11 Tue 1.88 ### 1.88 ### 190,970 ### 89.6 89.6 0.0
2000-Apr-07 Fri ### ### 1.85 1.87 ### ### ###
2000-Apr-06 Thu ### 1.89 ### 1.89 82.3 82.3 ###
2000-Apr-05 Wed 1.88 1.88 1.83 ### ### ### 0.0
2000-Apr-04 Tue ### ### 1.86 1.88 ### ### 0.1
2000-Apr-03 Mon ### ### 1.88 1.89 45.2 45.2 ###
2000-Mar-31 Fri 1.85 1.88 1.85 1.86 214,152 ### ### ### 0.1
2000-Mar-30 Thu 1.86 1.89 1.85 1.85 437,059 ### ### ### 0.1
2000-Mar-29 Wed 1.86 ### 1.86 1.89 ### ### ###
2000-Mar-28 Tue ### ### 1.86 1.86 302,586 ### ### ### 0.1
2000-Mar-24 Fri ### ### ### ### 226,456 0 ### ### 0.0
2000-Mar-23 Thu ### ### ### ### ### ### 0.0
2000-Mar-22 Wed ### ### 1.89 ### 87.5 87.5 0.0
2000-Mar-21 Tue 1.88 ### 1.82 ### 790,556 ### ### ### 0.0
2000-Mar-20 Mon ### ### 1.88 1.88 34.0 34.0 0.1
2000-Mar-17 Fri ### ### ### ### 77.1 77.1 0.0
2000-Mar-16 Thu ### ### 1.88 ### 64.5 64.5 0.0
2000-Mar-15 Wed 1.81 1.89 1.8 1.89 ### ### ###
2000-Mar-14 Tue 1.83 1.84 1.8 1.81 560,020 ### ### ### ###
2000-Mar-13 Mon 1.84 1.86 1.82 1.83 ### ### ###
2000-Mar-10 Fri 1.84 1.85 1.83 1.84 ### ### ###
2000-Mar-09 Thu 1.84 1.87 1.83 1.85 ### ### 0.1
2000-Mar-08 Wed 1.82 1.85 1.8 1.83 114,250 ### 65.3 65.3 ###
2000-Mar-07 Tue 1.82 1.82 1.8 1.82 ### ### ###
2000-Mar-06 Mon 1.86 1.88 1.81 1.81 ### ### ###
2000-Mar-03 Fri 1.855 1.87 1.82 1.84 38.9 38.9 ###
2000-Mar-02 Thu ### ### 1.84 1.84 507,981 467,342 7.4 7.4 ###
2000-Mar-01 Wed ### ### ### ### 266,928 0 81.6 81.6 0.0
2000-Feb-29 Tue ### ### 1.8 ### ### ### 0.0
2000-Feb-28 Mon ### ### ### ### 20.7 20.7 0.0
2000-Feb-25 Fri ### 2 ### 2 82.4 82.4 0.1
2000-Feb-24 Thu ### ### ### ### 103,326 0 ### ### 0.0
2000-Feb-23 Wed ### ### ### ### ### ### 0.0
2000-Feb-22 Tue ### ### ### ### 492,980 0 80.3 80.3 0.0
2000-Feb-21 Mon 2.021 ### 2 ### ### ### 0.0
2000-Feb-18 Fri ### ### 2 2 8,844,347 8,844,347 18.2 18.2 0.1
2000-Feb-17 Thu ### ### ### ### 308,986 0 ### ### 0.0
2000-Feb-16 Wed ### ### ### ### 590,073 0 ### ### 0.0
2000-Feb-15 Tue ### ### 2 2 380,524 380,524 35.8 35.8 0.1
2000-Feb-14 Mon 2 ### ### 2 68.1 68.1 0.1
2000-Feb-11 Fri ### ### 2 2 ### ### 0.1
2000-Feb-10 Thu ### ### ### ### 34.8 34.8 0.0
2000-Feb-09 Wed ### ### ### ### 496,873 0 23.7 23.7 0.0
2000-Feb-08 Tue ### ### ### ### ### ### 0.0
2000-Feb-07 Mon ### ### ### ### 67.7 67.7 0.0
2000-Feb-04 Fri ### ### 2 ### 2,647,524 2,647,524 ### ### 0.0
2000-Feb-03 Thu ### ### ### ### 1,295,452 0 26.8 26.8 0.0
2000-Feb-02 Wed 2.154 2.154 ### ### 20.8 20.8 0.0
2000-Feb-01 Tue ### ### ### ### 87.4 87.4 0.0
2000-Jan-31 Mon ### ### ### ### 194,281 0 ### ### 0.0
2000-Jan-28 Fri 2.056 ### ### ### 365,149 0 ### ### 0.0
2000-Jan-27 Thu ### ### ### ### 225,141 0 65.1 65.1 0.0
2000-Jan-25 Tue ### ### ### ### 33.6 33.6 0.0
2000-Jan-24 Mon ### ### ### ### 476,156 0 18.6 18.6 0.0
2000-Jan-21 Fri ### ### ### ### 78.8 78.8 0.0
2000-Jan-20 Thu ### ### ### ### 1,431,580 0 ### ### 0.0
2000-Jan-19 Wed ### ### ### ### ### ### 0.0
2000-Jan-18 Tue ### ### ### ### ### ### 0.0
2000-Jan-17 Mon ### ### ### ### 33.1 33.1 0.0
2000-Jan-14 Fri 2.144 2.144 ### ### ### ### 0.0
2000-Jan-13 Thu ### ### ### ### 10.4 10.4 0.0
2000-Jan-12 Wed ### ### ### ### ### ### 0.0
2000-Jan-11 Tue ### ### 2 ### 40.8 40.8 0.0
2000-Jan-10 Mon ### ### ### 2 165,372 0 70.5 70.5 0.1
2000-Jan-07 Fri 1.974 ### ### ### 381,144 0 ### ### 0.0
2000-Jan-06 Thu ### ### ### ### 71.9 71.9 0.0
2000-Jan-05 Wed ### ### ### ### 529,088 0 ### ### 0.0
2000-Jan-04 Tue 1.975 ### ### ### ### ### 0.0
1999-Dec-31 Fri 1.987 ### ### ### 143,080 0 17.7 17.7 0.0
1999-Dec-30 Thu 1.987 ### ### ### 143,080 0 17.7 17.7 0.0
1999-Dec-29 Wed ### ### ### ### 181,578 0 ### ### 0.0
1999-Dec-28 Tue ### ### ### ### 21.7 21.7 0.0
1999-Dec-27 Mon ### ### ### ### 21.7 21.7 0.0
1999-Dec-24 Fri ### ### ### ### 21.7 21.7 0.0
1999-Dec-23 Thu ### ### 1.89 ### ### ### 0.0
1999-Dec-22 Wed ### ### ### ### ### ### 0.0
1999-Dec-21 Tue ### ### ### 2 615,040 0 ### ### 0.1
1999-Dec-20 Mon ### ### ### ### ### ### 0.0
1999-Dec-17 Fri ### ### ### ### 738,126 0 ### ### 0.0
1999-Dec-16 Thu ### ### ### ### 87.4 87.4 0.0
1999-Dec-15 Wed ### ### ### ### ### ### 0.0
1999-Dec-14 Tue 2 2 ### ### ### ### 0.0
1999-Dec-13 Mon 1.984 2 ### 2 ### ### 0.1
1999-Dec-10 Fri 1.871 ### 1.86 1.89 76.3 76.3 ###
1999-Dec-09 Thu 1.82 1.87 1.76 ### 5,181,325 ### 79.4 79.4 0.0
1999-Dec-08 Wed 1.86 1.86 1.82 1.82 17.2 17.2 ###
1999-Dec-07 Tue ### ### 1.85 1.86 1,695,946 1,568,750 23.3 23.3 0.1
1999-Dec-06 Mon 2 2 ### ### 380,685 380,685 ### ### 0.0
1999-Dec-03 Fri ### ### ### ### 26.6 26.6 0.0
1999-Dec-02 Thu 2 2 ### ### 329,527 329,527 25.5 25.5 0.0
1999-Dec-01 Wed ### ### ### 2 113,957 0 ### ### 0.1
1999-Nov-30 Tue ### 2 ### 2 874,458 874,458 ### ### 0.1
1999-Nov-29 Mon ### ### ### ### 340,170 0 ### ### 0.0
1999-Nov-26 Fri ### ### 2 ### 447,456 447,456 20.6 20.6 0.0
1999-Nov-25 Thu ### ### 2 ### ### ### 0.0
1999-Nov-24 Wed ### ### ### ### ### ### 0.0
1999-Nov-23 Tue ### ### ### ### ### ### 0.0
1999-Nov-22 Mon 2.21 2.21 ### 2.041 717,775 793,141 ### ### 0.1
1999-Nov-19 Fri 2.25 2.25 2.2 2.24 36.4 36.4 ###
1999-Nov-18 Thu 2.141 2.24 ### 2.23 520,123 ### ### ### ###
1999-Nov-17 Wed ### ### ### ### 407,420 0 ### ### 0.0
1999-Nov-16 Tue ### ### 2 ### 427,645 427,645 22.4 22.4 0.0
1999-Nov-15 Mon ### ### ### ### 13.1 13.1 0.0
1999-Nov-12 Fri 2.153 2.153 ### ### 286,671 ### ### ### 0.0
1999-Nov-11 Thu ### ### ### ### ### ### 0.0
1999-Nov-10 Wed ### ### ### ### ### ### 0.0
1999-Nov-09 Tue 2.076 2.076 ### ### 107,820 ### ### ### 0.0
1999-Nov-08 Mon 2.147 2.147 ### ### 5.7 5.7 0.0
1999-Nov-05 Fri ### ### ### ### 422,189 0 ### ### 0.0
1999-Nov-04 Thu ### ### ### ### ### ### 0.0
1999-Nov-03 Wed ### ### ### ### 87.9 87.9 0.0
1999-Nov-02 Tue ### ### ### ### 597,620 0 74.9 74.9 0.0
1999-Nov-01 Mon ### ### ### ### 33.2 33.2 0.0
1999-Oct-29 Fri ### ### 1.926 1.926 818,871 788,572 ### ### 0.1
1999-Oct-28 Thu ### 2 ### ### ### ### 0.0
1999-Oct-27 Wed ### ### ### ### 471,657 0 ### ### 0.0
1999-Oct-26 Tue ### ### ### ### 27.8 27.8 0.0
1999-Oct-25 Mon ### ### ### ### 267,289 0 ### ### 0.0
1999-Oct-22 Fri ### ### ### ### 173,982 0 17.4 17.4 0.0
1999-Oct-21 Thu ### ### ### ### 849,787 0 ### ### 0.0
1999-Oct-20 Wed ### ### ### ### 114,772 0 64.0 64.0 0.0
1999-Oct-19 Tue ### ### ### ### 83.1 83.1 0.0
1999-Oct-18 Mon ### ### ### ### 80.8 80.8 0.0
1999-Oct-15 Fri ### ### ### ### ### ### 0.0
1999-Oct-14 Thu ### ### ### ### ### ### 0.0
1999-Oct-13 Wed 2.245 2.245 ### ### 10.7 10.7 0.0
1999-Oct-12 Tue ### 2.22 ### 2.22 ### ### 0.2
1999-Oct-11 Mon ### ### ### ### 2,276,052 0 ### ### 0.0
1999-Oct-08 Fri ### ### ### ### 1,276,250 0 ### ### 0.0
1999-Oct-07 Thu 2.152 ### 2.152 ### ### ### 0.0
1999-Oct-06 Wed ### ### ### ### 1,493,722 0 ### ### 0.0
1999-Oct-05 Tue ### ### ### ### 122,628 0 ### ### 0.0
1999-Oct-04 Mon 2.2 2.2 ### ### 20.4 20.4 0.0
1999-Oct-01 Fri 2.2 2.2 ### ### 833,540 ### 27.2 27.2 0.0
1999-Sep-30 Thu 2.2 2.21 ### ### 1,284,281 ### ### ### 0.0
1999-Sep-29 Wed 2.255 2.26 ### 2.22 1,273,550 ### 24.7 24.7 0.2
1999-Sep-28 Tue ### ### 2.27 2.27 1,375,928 1,561,678 20.2 20.2 0.2
1999-Sep-27 Mon 2.4 2.42 2.4 2.41 2,572,049 ### ### ### 0.2
1999-Sep-24 Fri ### 2.4 ### 2.4 ### ### ###
1999-Sep-23 Thu 2.4 2.43 ### ### ### ### 0.0
1999-Sep-22 Wed 2.4 2.43 2.4 2.42 ### ### 0.2
1999-Sep-21 Tue ### ### ### 2.4 ### ### ###
1999-Sep-20 Mon 2.428 2.45 2.4 2.4 245,425 595,155 29.5 29.5 ###
1999-Sep-17 Fri 2.4 2.41 ### 2.41 136,159 164,071 75.1 75.1 0.2
1999-Sep-16 Thu 2.4 2.42 ### ### 193,659 234,327 ### ### 0.0
1999-Sep-15 Wed 2.42 2.42 2.4 ### 199,828 481,585 37.3 37.3 0.0
1999-Sep-14 Tue 2.47 2.47 2.41 2.42 ### ### 0.2
1999-Sep-13 Mon 2.49 2.5 2.43 2.45 20.5 20.5 0.2
1999-Sep-10 Fri 2.4 2.5 ### 2.49 403,770 ### 91.2 91.2 0.2
1999-Sep-09 Thu ### 2.4 ### 2.4 905,725 1,086,870 ### ### ###
1999-Sep-08 Wed ### 2.41 ### 2.4 248,327 ### ### ### ###
1999-Sep-07 Tue 2.389 2.4 ### ### 335,579 ### 74.3 74.3 0.0
1999-Sep-06 Mon ### 2.42 ### 2.4 ### ### ###
1999-Sep-03 Fri 2.42 2.42 ### 2.4 30.5 30.5 ###
1999-Sep-02 Thu ### 2.4 ### ### ### ### 0.0
1999-Sep-01 Wed ### ### ### ### 176,550 0 ### ### 0.0
1999-Aug-31 Tue ### ### ### ### 74.2 74.2 0.0
1999-Aug-30 Mon ### ### ### ### ### ### 0.0
1999-Aug-27 Fri ### ### ### ### 25.4 25.4 0.0
1999-Aug-26 Thu ### ### ### ### 755,884 0 ### ### 0.0
1999-Aug-25 Wed ### ### ### ### 446,554 0 ### ### 0.0
1999-Aug-24 Tue ### ### ### ### 1,779,041 0 ### ### 0.0
1999-Aug-23 Mon 2.42 2.43 ### 2.4 658,028 ### 22.3 22.3 ###
1999-Aug-20 Fri ### 2.41 ### 2.4 ### ### ###
1999-Aug-19 Thu 2.41 2.41 ### ### 819,722 ### 17.9 17.9 0.0
1999-Aug-18 Wed 2.53 2.56 2.41 2.422 ### ### 0.2
1999-Aug-17 Tue ### ### 2.49 2.53 11.9 11.9 ###
1999-Aug-16 Mon ### ### ### ### 782,145 0 ### ### 0.0
1999-Aug-13 Fri 2.629 ### 2.58 ### ### ### 0.0
1999-Aug-12 Thu ### ### 2.59 ### ### ### 0.0
1999-Aug-11 Wed ### ### 2.57 ### 991,624 ### ### ### 0.0
1999-Aug-10 Tue 2.57 ### 2.55 ### 809,789 1,032,480 94.6 94.6 0.0
1999-Aug-09 Mon 2.46 2.58 2.46 2.58 521,652 ### ### ### 0.2
1999-Aug-06 Fri 2.5 2.5 2.45 2.45 ### ### 0.2
1999-Aug-05 Thu 2.5 2.5 2.48 2.48 174,070 ### 23.6 23.6 0.2
1999-Aug-04 Wed 2.45 2.5 2.45 2.5 1,968,255 ### 86.9 86.9 0.2
1999-Aug-03 Tue 2.49 2.5 2.45 2.45 17.9 17.9 0.2
1999-Aug-02 Mon 2.48 2.52 2.48 2.49 ### ### 0.2
1999-Jul-30 Fri 2.5 2.51 2.48 2.51 71.4 71.4 ###
1999-Jul-29 Thu 2.53 2.54 2.5 2.52 31.0 31.0 ###
1999-Jul-28 Wed 2.52 2.54 2.51 2.53 73.5 73.5 ###
1999-Jul-27 Tue ### 2.52 2.47 2.51 874,357 2,181,520 ### ### ###
1999-Jul-26 Mon 2.49 2.5 2.48 2.5 1,351,221 3,364,540 74.8 74.8 0.2
1999-Jul-23 Fri 2.48 2.5 2.47 2.49 ### ### 0.2
1999-Jul-22 Thu 2.5 2.51 2.46 ### 548,056 ### 31.1 31.1 0.0
1999-Jul-21 Wed 2.48 2.51 2.45 2.5 ### ### 0.2
1999-Jul-20 Tue 2.54 2.54 2.49 2.5 21.7 21.7 0.2
1999-Jul-19 Mon 2.52 2.54 2.52 2.53 69.0 69.0 ###
1999-Jul-16 Fri 2.47 2.53 2.47 ### ### ### 0.0
1999-Jul-15 Thu 2.471 2.5 2.45 2.45 1,049,574 ### 22.7 22.7 0.2
1999-Jul-14 Wed 2.5 2.55 2.45 2.48 631,120 ### 26.5 26.5 0.2
1999-Jul-13 Tue 2.444 2.49 2.43 2.49 696,122 ### ### ### 0.2
1999-Jul-12 Mon 2.43 2.46 2.41 2.44 919,883 ### 69.4 69.4 0.2
1999-Jul-09 Fri ### 2.43 ### 2.41 2,075,688 ### 86.1 86.1 0.2
1999-Jul-08 Thu 2.28 ### 2.27 ### ### ### 0.0
1999-Jul-07 Wed 2.2 2.22 ### 2.22 3,099,757 ### ### ### 0.2
1999-Jul-06 Tue ### 2.24 2.2 2.2 1,632,089 ### 21.3 21.3 0.2
1999-Jul-05 Mon 2.26 ### 2.2 2.25 2,770,672 ### 25.1 25.1 ###
1999-Jul-02 Fri ### ### 2.2 2.25 1,162,845 1,279,129 10.4 10.4 ###
1999-Jul-01 Thu ### ### ### ### 413,975 0 6.9 6.9 0.0
1999-Jun-30 Wed ### ### 2.28 ### 17.3 17.3 0.0
1999-Jun-29 Tue 2.4 2.42 ### ### ### ### 0.0
1999-Jun-28 Mon 2.4 2.4 ### ### 31.1 31.1 0.0
1999-Jun-25 Fri ### 2.4 ### ### 1,901,479 2,281,774 79.1 79.1 0.0
1999-Jun-24 Thu ### ### ### ### ### ### 0.0
1999-Jun-23 Wed ### 2.4 ### 2.4 590,459 708,550 ### ### ###
1999-Jun-22 Tue ### 2.4 ### 2.387 928,570 1,114,284 69.9 69.9 ###
1999-Jun-21 Mon ### 2.4 ### 2.4 87.9 87.9 ###
1999-Jun-18 Fri ### ### ### ### 503,345 0 ### ### 0.0
1999-Jun-17 Thu ### ### 2.28 ### ### ### 0.0
1999-Jun-16 Wed ### ### 2.29 ### ### ### 0.0
1999-Jun-15 Tue 2.42 2.42 ### ### 15.2 15.2 0.0
1999-Jun-11 Fri ### 2.44 ### 2.4 79.9 79.9 ###
1999-Jun-10 Thu 2.24 ### 2.23 ### 996,983 ### 95.5 95.5 0.0
1999-Jun-09 Wed 2.2 2.25 2.2 2.24 80.8 80.8 ###
1999-Jun-08 Tue 2.23 2.27 ### 2.2 2,457,628 ### ### ### 0.2
1999-Jun-07 Mon 2.178 2.21 2.178 2.2 227,227 ### ### ### 0.2
1999-Jun-04 Fri 2.2 2.21 ### ### 26.4 26.4 0.0
1999-Jun-03 Thu 2.23 2.27 ### ### 813,948 ### 13.1 13.1 0.0
1999-Jun-02 Wed 2.227 2.24 ### 2.23 692,547 775,652 81.1 81.1 ###
1999-Jun-01 Tue ### 2.22 ### 2.22 81.5 81.5 0.2
1999-May-31 Mon 2.23 2.23 ### 2.2 ### ### 0.2
1999-May-28 Fri 2.25 2.25 2.21 2.22 763,742 1,703,144 22.5 22.5 0.2
1999-May-27 Thu ### ### 2.29 2.29 1,104,854 1,265,057 ### ### ###
1999-May-26 Wed ### ### ### ### 453,954 0 ### ### 0.0
1999-May-25 Tue 2.45 2.45 ### 2.4 ### ### ###
1999-May-24 Mon 2.45 2.47 2.41 2.47 233,244 ### ### ### ###
1999-May-21 Fri ### 2.48 2.41 2.47 590,522 1,443,826 72.1 72.1 ###
1999-May-20 Thu 2.48 2.48 2.45 2.47 505,040 1,244,923 39.8 39.8 ###
1999-May-19 Wed 2.51 2.51 2.46 2.47 593,842 ### 22.6 22.6 ###
1999-May-18 Tue 2.53 2.53 2.47 2.5 750,077 ### 19.3 19.3 0.2
1999-May-17 Mon 2.5 2.55 2.5 2.5 1,275,629 ### ### ### 0.2
1999-May-14 Fri 2.56 2.58 2.48 2.5 ### ### 0.2
1999-May-13 Thu 2.49 2.59 2.47 2.55 214,841 543,547 83.8 83.8 0.2
1999-May-12 Wed 2.57 2.57 2.47 2.49 504,659 1,271,740 ### ### 0.2
1999-May-11 Tue 2.57 2.58 2.54 2.57 ### ### ###
1999-May-10 Mon ### ### 2.56 2.582 ### ### 0.2
1999-May-07 Fri ### ### 2.55 2.57 795,451 ### ### ### ###
1999-May-06 Thu 2.56 2.58 2.52 2.55 ### ### 0.2
1999-May-05 Wed ### ### 2.56 2.56 270,155 ### 12.5 12.5 0.2
1999-May-04 Tue ### 2.72 ### ### ### ### 0.0
1999-May-03 Mon 2.59 ### 2.57 ### 646,553 830,820 ### ### 0.0
1999-Apr-30 Fri 2.47 ### 2.47 2.53 ### ### ###
1999-Apr-29 Thu 2.441 2.45 ### 2.45 1,796,943 2,201,255 ### ### 0.2
1999-Apr-28 Wed 2.46 2.46 ### 2.4 1,827,182 ### 19.2 19.2 ###
1999-Apr-27 Tue 2.442 2.45 ### 2.4 ### ### ###
1999-Apr-26 Mon ### 2.42 ### 2.42 89.6 89.6 0.2
1999-Apr-23 Fri 2.343 ### ### ### ### ### 0.0
1999-Apr-22 Thu ### ### 2.25 ### 4,917,349 ### 3.8 3.8 0.0
1999-Apr-21 Wed 2.573 2.58 2.45 2.46 1,442,583 ### ### ### 0.2
1999-Apr-20 Tue 2.56 ### 2.5 2.58 1,159,553 1,449,441 78.9 78.9 0.2
1999-Apr-19 Mon 2.41 ### 2.41 2.55 92.5 92.5 0.2
1999-Apr-16 Fri 2.2 ### 2.2 ### 90.3 90.3 0.0
1999-Apr-15 Thu ### 2.2 ### ### ### ### 0.0
1999-Apr-14 Wed ### ### ### ### 361,085 0 ### ### 0.0
1999-Apr-13 Tue ### ### ### ### 137,970 0 72.4 72.4 0.0
1999-Apr-12 Mon ### ### ### ### 415,078 0 76.5 76.5 0.0
1999-Apr-09 Fri ### ### ### ### 22.5 22.5 0.0
1999-Apr-08 Thu ### ### ### ### 278,480 0 ### ### 0.0
1999-Apr-07 Wed ### ### ### ### 560,846 0 ### ### 0.0
1999-Apr-06 Tue ### ### ### ### ### ### 0.0
1999-Apr-01 Thu ### ### ### ### 304,420 0 16.6 16.6 0.0
1999-Mar-31 Wed ### ### ### ### 218,352 0 ### ### 0.0
1999-Mar-30 Tue 2.2 2.2 ### ### 11.9 11.9 0.0
1999-Mar-29 Mon ### ### ### 2.175 ### ### 0.2
1999-Mar-26 Fri 2.2 2.2 ### ### 435,820 ### 24.9 24.9 0.0
1999-Mar-25 Thu ### 2.2 ### 2.175 83.9 83.9 0.2
1999-Mar-24 Wed 2.152 2.2 ### ### 282,254 310,479 31.0 31.0 0.0
1999-Mar-23 Tue ### 2.2 ### ### ### ### 0.0
1999-Mar-22 Mon 2.141 ### ### ### 348,026 0 ### ### 0.0
1999-Mar-19 Fri 2.147 ### ### ### ### ### 0.0
1999-Mar-18 Thu ### ### ### ### 423,146 0 74.7 74.7 0.0
1999-Mar-17 Wed ### ### ### ### 30.0 30.0 0.0
1999-Mar-16 Tue ### ### ### ### ### ### 0.0
1999-Mar-15 Mon 2.2 2.2 ### ### 702,951 773,246 ### ### 0.0
1999-Mar-12 Fri ### ### ### ### 70.1 70.1 0.0
1999-Mar-11 Thu 2.2 2.2 ### ### 353,285 ### ### ### 0.0
1999-Mar-10 Wed ### 2.2 ### ### 16.7 16.7 0.0
1999-Mar-09 Tue ### 2.2 ### ### 155,846 ### 87.0 87.0 0.0
1999-Mar-08 Mon 2.23 2.24 ### 2.2 246,450 276,024 22.7 22.7 0.2
1999-Mar-05 Fri 2.2 2.23 2.2 2.21 777,581 1,722,341 ### ### 0.2
1999-Mar-04 Thu ### ### ### ### ### ### 0.0
1999-Mar-03 Wed 2.2 2.25 ### ### ### ### 0.0
1999-Mar-02 Tue 2.185 2.2 ### ### ### ### 0.0
1999-Mar-01 Mon 2.2 2.22 ### ### 308,445 342,373 ### ### 0.0
1999-Feb-26 Fri 2.25 2.28 2.24 2.25 1,440,755 ### 73.8 73.8 ###
1999-Feb-25 Thu ### 2.25 ### 2.25 88.9 88.9 ###
1999-Feb-24 Wed ### ### 2.2 2.2 6.1 6.1 0.2
1999-Feb-23 Tue ### 2.4 ### ### 1,248,070 1,497,684 ### ### 0.0
1999-Feb-22 Mon 2.27 ### 2.27 ### ### ### 0.0
1999-Feb-19 Fri 2.2 2.25 ### 2.23 736,676 ### 76.6 76.6 ###
1999-Feb-18 Thu ### 2.21 ### ### 802,544 ### 72.1 72.1 0.0
1999-Feb-17 Wed ### ### ### ### 887,047 0 24.8 24.8 0.0
1999-Feb-16 Tue 2.088 ### 2.088 ### 833,980 870,675 87.0 87.0 0.0
1999-Feb-15 Mon ### ### ### ### 748,788 0 ### ### 0.0
1999-Feb-12 Fri ### ### ### ### 695,289 0 ### ### 0.0
1999-Feb-11 Thu ### ### ### ### ### ### 0.0
1999-Feb-10 Wed ### ### ### ### ### ### 0.0
1999-Feb-09 Tue ### ### ### ### ### ### 0.0
1999-Feb-08 Mon ### ### ### ### 461,241 0 15.6 15.6 0.0
1999-Feb-05 Fri ### ### ### ### 531,784 0 ### ### 0.0
1999-Feb-04 Thu ### ### ### ### ### ### 0.0
1999-Feb-03 Wed ### ### ### ### 69.7 69.7 0.0
1999-Feb-02 Tue ### ### ### ### ### ### 0.0
1999-Feb-01 Mon 2.2 2.22 ### ### ### ### 0.0
1999-Jan-29 Fri 2.2 2.21 ### ### 618,748 ### ### ### 0.0
1999-Jan-28 Thu 2.21 2.21 ### ### 727,150 ### 13.0 13.0 0.0
1999-Jan-27 Wed 2.27 2.28 2.2 2.21 447,547 ### ### ### 0.2
1999-Jan-25 Mon 2.26 2.26 2.21 2.23 ### ### ###
1999-Jan-22 Fri 2.23 2.27 2.22 2.24 1,798,224 ### 72.8 72.8 ###
1999-Jan-21 Thu 2.25 2.25 ### 2.22 2,665,043 2,998,173 23.1 23.1 0.2
1999-Jan-20 Wed 2.27 2.27 2.22 2.22 599,920 1,346,820 13.4 13.4 0.2
1999-Jan-19 Tue 2.28 2.28 2.25 2.26 284,555 ### 19.3 19.3 ###
1999-Jan-18 Mon 2.26 2.28 2.25 2.27 ### ### 0.2
1999-Jan-15 Fri ### 2.22 ### 2.22 362,941 ### 64.8 64.8 0.2
1999-Jan-14 Thu 2.222 2.222 2.2 2.22 780,927 1,726,629 29.7 29.7 0.2
1999-Jan-13 Wed 2.24 2.24 2.22 2.23 ### ### ###
1999-Jan-12 Tue 2.183 2.24 2.183 2.24 739,023 1,634,349 85.5 85.5 ###
1999-Jan-11 Mon 2.23 2.24 ### ### 16.2 16.2 0.0
1999-Jan-08 Fri 2.25 2.25 ### ### 11.3 11.3 0.0
1999-Jan-07 Thu 2.242 2.25 ### 2.2 ### ### 0.2
1999-Jan-06 Wed 2.28 2.28 2.25 2.25 17.6 17.6 ###
1999-Jan-05 Tue 2.27 2.28 2.2 2.28 ### ### 0.2
1999-Jan-04 Mon 2.27 2.29 2.26 2.27 161,046 366,379 67.9 67.9 0.2
1998-Dec-31 Thu 2.27 2.29 2.24 2.28 64.4 64.4 0.2
1998-Dec-30 Wed 2.29 2.29 2.26 2.29 69.0 69.0 ###
1998-Dec-29 Tue 2.28 2.29 2.27 2.29 358,823 ### 73.3 73.3 ###
1998-Dec-24 Thu 2.245 2.29 2.24 2.27 100,626 ### ### ### 0.2
1998-Dec-23 Wed 2.28 2.28 2.2 2.2 275,487 ### 5.1 5.1 0.2
1998-Dec-22 Tue 2.26 2.28 2.26 2.26 187,627 ### 72.2 72.2 ###
1998-Dec-21 Mon 2.248 ### 2.248 2.25 187,677 210,948 75.8 75.8 ###
1998-Dec-18 Fri 2.26 2.28 2.24 2.26 ### ### ###
1998-Dec-17 Thu 2.189 2.28 2.189 2.25 69,248 ### 88.5 88.5 ###
1998-Dec-16 Wed ### 2.23 ### ### ### ### 0.0
1998-Dec-15 Tue 2.2 2.2 ### ### 14.6 14.6 0.0
1998-Dec-14 Mon 2.22 2.23 ### 2.175 25.0 25.0 0.2
1998-Dec-11 Fri 2.23 2.24 2.2 2.2 25.5 25.5 0.2
1998-Dec-10 Thu 2.258 2.27 2.24 2.24 262,646 ### 24.4 24.4 ###
1998-Dec-09 Wed 2.28 2.28 2.25 2.25 639,648 ### 22.4 22.4 ###
1998-Dec-08 Tue 2.26 2.28 2.26 2.27 299,348 ### 75.3 75.3 0.2
1998-Dec-07 Mon 2.25 2.29 2.25 2.25 74.6 74.6 ###
1998-Dec-04 Fri 2.23 2.25 2.21 2.25 75.0 75.0 ###
1998-Dec-03 Thu 2.26 2.26 2.24 2.26 372,178 ### ### ### ###
1998-Dec-02 Wed ### 2.25 ### 2.24 99,285 ### ### ### ###
1998-Dec-01 Tue ### ### ### ### 336,721 0 77.0 77.0 0.0
1998-Nov-30 Mon 2.2 2.2 ### ### ### ### 0.0
1998-Nov-27 Fri 2.2 2.2 ### 2.2 302,376 ### 70.4 70.4 0.2
1998-Nov-26 Thu ### 2.2 ### ### 71.2 71.2 0.0
1998-Nov-25 Wed ### 2.2 ### ### ### ### 0.0
1998-Nov-24 Tue ### ### ### ### 592,584 0 27.3 27.3 0.0
1998-Nov-23 Mon ### ### ### ### ### ### 0.0
1998-Nov-20 Fri ### ### ### ### 10.3 10.3 0.0
1998-Nov-19 Thu ### ### ### ### ### ### 0.0
1998-Nov-18 Wed ### ### ### ### 687,445 0 ### ### 0.0
1998-Nov-17 Tue ### ### ### ### 550,977 0 23.4 23.4 0.0
1998-Nov-16 Mon ### ### ### ### 387,280 0 21.8 21.8 0.0
1998-Nov-13 Fri ### ### ### ### 335,975 0 26.2 26.2 0.0
1998-Nov-12 Thu ### ### ### ### 1,197,424 0 23.7 23.7 0.0
1998-Nov-11 Wed 2.21 2.21 ### ### 16.8 16.8 0.0
1998-Nov-10 Tue 2.26 2.26 ### 2.21 11.9 11.9 0.2
1998-Nov-09 Mon 2.25 ### 2.23 2.28 431,189 480,775 ### ### 0.2
1998-Nov-06 Fri 2.21 2.26 2.21 2.23 ### ### ###
1998-Nov-05 Thu 2.21 2.22 ### ### 15.9 15.9 0.0
1998-Nov-04 Wed ### 2.21 ### ### 145,640 ### 81.3 81.3 0.0
1998-Nov-03 Tue ### ### ### ### 32.9 32.9 0.0
1998-Nov-02 Mon 2.24 2.24 ### ### ### ### 0.0
1998-Oct-30 Fri 2.22 2.26 ### 2.25 1,343,152 ### 75.0 75.0 ###
1998-Oct-29 Thu 2.2 2.22 2.2 2.21 296,085 654,347 73.3 73.3 0.2
1998-Oct-28 Wed ### 2.2 ### ### 627,047 689,751 66.4 66.4 0.0
1998-Oct-27 Tue ### ### ### ### 69,356 0 ### ### 0.0
1998-Oct-26 Mon ### ### ### ### 90.4 90.4 0.0
1998-Oct-23 Fri ### ### ### ### 27.1 27.1 0.0
1998-Oct-22 Thu ### ### ### ### 87.1 87.1 0.0
1998-Oct-21 Wed 2 ### ### ### ### ### 0.0
1998-Oct-20 Tue ### ### ### ### ### ### 0.0
1998-Oct-19 Mon ### ### ### ### 78.5 78.5 0.0
1998-Oct-16 Fri 2 2 ### 2 ### ### 0.1
1998-Oct-15 Thu ### ### ### ### ### ### 0.0
1998-Oct-14 Wed ### ### ### ### 78.2 78.2 0.0
1998-Oct-13 Tue ### ### ### ### 277,923 0 ### ### 0.0
1998-Oct-12 Mon ### ### ### ### 977,186 0 24.3 24.3 0.0
1998-Oct-09 Fri ### ### ### ### 327,671 0 ### ### 0.0
1998-Oct-08 Thu 2 2 ### ### 336,150 336,150 9.0 9.0 0.0
1998-Oct-07 Wed ### ### ### ### ### ### 0.0
1998-Oct-06 Tue ### ### ### ### 26.9 26.9 0.0
1998-Oct-05 Mon ### ### ### ### 7.7 7.7 0.0
1998-Oct-02 Fri ### ### ### ### 68.1 68.1 0.0
1998-Oct-01 Thu ### ### ### ### 315,578 0 7.1 7.1 0.0
1998-Sep-30 Wed ### ### ### ### 239,875 0 ### ### 0.0
1998-Sep-29 Tue ### ### ### ### 731,640 0 72.9 72.9 0.0
1998-Sep-28 Mon ### ### 2 ### 72.9 72.9 0.0
1998-Sep-25 Fri ### ### ### ### 589,777 0 76.8 76.8 0.0
1998-Sep-24 Thu ### ### ### ### 74.0 74.0 0.0
1998-Sep-23 Wed ### ### ### 2 ### ### 0.1
1998-Sep-22 Tue ### ### 2 ### 21.5 21.5 0.0
1998-Sep-21 Mon ### ### ### ### ### ### 0.0
1998-Sep-18 Fri ### ### ### ### ### ### 0.0
1998-Sep-17 Thu ### ### ### ### ### ### 0.0
1998-Sep-16 Wed ### ### ### ### 688,073 0 15.2 15.2 0.0
1998-Sep-15 Tue ### ### ### ### ### ### 0.0
1998-Sep-14 Mon ### ### ### ### ### ### 0.0
1998-Sep-11 Fri ### ### ### ### 13.4 13.4 0.0
1998-Sep-10 Thu ### ### ### ### 1,147,972 0 22.4 22.4 0.0
1998-Sep-09 Wed 2.25 2.28 ### ### 498,285 568,044 ### ### 0.0
1998-Sep-08 Tue ### 2.29 ### ### ### ### 0.0
1998-Sep-07 Mon ### ### ### ### 676,078 0 ### ### 0.0
1998-Sep-04 Fri ### ### ### ### 797,386 0 70.6 70.6 0.0
1998-Sep-03 Thu ### ### 1.85 ### 7.2 7.2 0.0
1998-Sep-02 Wed 2 2 ### ### ### ### 0.0
1998-Sep-01 Tue 1.84 ### 1.82 ### 284,054 258,489 75.7 75.7 0.0
1998-Aug-31 Mon ### ### 1.88 ### ### ### 0.0
1998-Aug-28 Fri 2 ### ### ### ### ### 0.0
1998-Aug-27 Thu ### ### ### ### 407,243 0 ### ### 0.0
1998-Aug-26 Wed 2.2 2.2 ### ### 436,783 ### ### ### 0.0
1998-Aug-25 Tue 2.23 2.23 2.2 2.2 1,351,556 ### ### ### 0.2
1998-Aug-24 Mon ### ### 2.25 2.27 22.7 22.7 0.2
1998-Aug-21 Fri 2.24 ### 2.23 ### 89.7 89.7 0.0
1998-Aug-20 Thu 2.2 2.24 ### 2.23 81.1 81.1 ###
1998-Aug-19 Wed ### 2.26 ### ### ### ### 0.0
1998-Aug-18 Tue 2.186 ### ### ### 22.1 22.1 0.0
1998-Aug-17 Mon ### ### ### ### 100,153 0 ### ### 0.0
1998-Aug-14 Fri 2 ### 2 ### ### ### 0.0
1998-Aug-13 Thu ### ### 2 2 1,038,826 1,038,826 1.4 1.4 0.1
1998-Aug-12 Wed ### ### ### ### 82.8 82.8 0.0
1998-Aug-11 Tue 2.2 2.2 ### ### 237,241 ### 7.4 7.4 0.0
1998-Aug-10 Mon 2.2 2.2 ### ### ### ### 0.0
1998-Aug-07 Fri ### 2.2 ### 2.2 88.6 88.6 0.2
1998-Aug-06 Thu 2.22 2.25 ### ### ### ### 0.0
1998-Aug-05 Wed 2.2 2.21 ### ### ### ### 0.0
1998-Aug-04 Tue 2.27 2.27 2.21 2.23 428,420 ### ### ### ###
1998-Aug-03 Mon ### ### 2.27 2.28 368,451 ### ### ### 0.2
1998-Jul-31 Fri ### ### ### ### 11.8 11.8 0.0
1998-Jul-30 Thu ### ### ### ### 27.6 27.6 0.0
1998-Jul-29 Wed 2.41 2.42 ### ### 452,558 ### ### ### 0.0
1998-Jul-28 Tue 2.47 2.47 2.42 2.42 ### ### 0.2
1998-Jul-27 Mon 2.49 2.49 2.44 2.45 640,757 ### ### ### 0.2
1998-Jul-24 Fri 2.526 2.53 2.49 2.49 14.0 14.0 0.2
1998-Jul-23 Thu 2.56 2.57 2.52 2.54 573,675 ### ### ### ###
1998-Jul-22 Wed 2.58 ### 2.56 2.58 ### ### 0.2
1998-Jul-21 Tue 2.57 ### 2.57 2.58 73.4 73.4 0.2
1998-Jul-20 Mon ### ### 2.55 2.55 14.0 14.0 0.2
1998-Jul-17 Fri 2.7 2.73 ### ### ### ### 0.0
1998-Jul-16 Thu ### ### ### ### 511,281 0 ### ### 0.0
1998-Jul-15 Wed ### ### ### ### 1,051,556 0 27.4 27.4 0.0
1998-Jul-14 Tue ### ### 2.58 ### 979,250 ### 69.0 69.0 0.0
1998-Jul-13 Mon 2.51 2.58 2.5 2.56 617,729 ### 89.9 89.9 0.2
1998-Jul-10 Fri 2.58 2.58 2.48 2.51 880,071 2,226,579 13.4 13.4 ###
1998-Jul-09 Thu ### ### 2.57 2.57 20.4 20.4 ###
1998-Jul-08 Wed 2.7 2.7 2.58 2.58 256,640 677,529 5.8 5.8 0.2
1998-Jul-07 Tue ### 2.73 ### 2.7 ### ### 0.2
1998-Jul-06 Mon ### ### ### ### 233,277 0 ### ### 0.0
1998-Jul-03 Fri ### 2.7 ### ### 832,358 1,123,683 24.5 24.5 0.0
1998-Jul-02 Thu 2.59 2.7 2.58 2.7 547,278 ### ### ### 0.2
1998-Jul-01 Wed 2.27 ### 2.27 2.54 ### ### ###
1998-Jun-30 Tue ### ### 2.27 2.27 813,470 923,288 18.4 18.4 0.2
1998-Jun-29 Mon ### ### ### 2.323 669,978 0 23.9 23.9 0.2
1998-Jun-26 Fri ### 2.4 ### ### 451,376 541,651 ### ### 0.0
1998-Jun-25 Thu ### ### ### 2.4 915,257 0 ### ### ###
1998-Jun-24 Wed ### 2.43 ### 2.41 312,359 ### 74.5 74.5 0.2
1998-Jun-23 Tue 2.42 2.43 ### ### 10.8 10.8 0.0
1998-Jun-22 Mon 2.47 2.5 ### 2.4 12.3 12.3 ###
1998-Jun-19 Fri 2.45 2.5 2.45 2.5 86.7 86.7 0.2
1998-Jun-18 Thu 2.4 2.49 2.4 2.45 1,049,625 ### 78.3 78.3 0.2
1998-Jun-17 Wed ### 2.4 ### ### ### ### 0.0
1998-Jun-16 Tue ### 2.4 2.29 2.29 646,587 1,516,246 16.3 16.3 ###
1998-Jun-15 Mon ### 2.54 2.41 2.43 ### ### ###
1998-Jun-12 Fri ### 2.49 2.29 2.48 95.3 95.3 0.2
1998-Jun-11 Thu 2.424 2.424 2.28 2.4 954,423 ### 31.4 31.4 ###
1998-Jun-10 Wed 2.56 2.56 2.45 2.47 199,622 500,053 19.5 19.5 ###
1998-Jun-09 Tue ### ### 2.56 2.57 247,685 ### ### ### ###
1998-Jun-05 Fri 2.579 ### 2.56 ### 776,446 993,850 81.1 81.1 0.0
1998-Jun-04 Thu 2.56 ### 2.55 2.57 75.6 75.6 ###
1998-Jun-03 Wed ### ### ### ### 132,347 0 17.9 17.9 0.0
1998-Jun-02 Tue 2.644 2.7 2.56 ### 28.5 28.5 0.0
1998-Jun-01 Mon ### 2.72 2.59 ### 381,552 1,013,020 ### ### 0.0
1998-May-29 Fri 2.744 2.78 2.72 2.72 ### ### 0.2
1998-May-28 Thu ### 2.78 ### 2.73 174,080 241,971 ### ### ###
1998-May-27 Wed 2.85 2.85 2.7 2.73 ### ### ###
1998-May-26 Tue 2.85 2.86 2.85 2.85 ### ### ###
1998-May-25 Mon 2.85 2.85 2.83 2.83 533,856 1,516,151 ### ### 0.2
1998-May-22 Fri 2.921 2.921 2.84 2.85 ### ### ###
1998-May-21 Thu ### ### 2.89 ### 349,984 505,726 83.7 83.7 0.0
1998-May-20 Wed 2.88 2.88 2.86 2.88 443,177 ### ### ### 0.2
1998-May-19 Tue 2.941 2.941 2.85 2.86 835,520 2,419,248 ### ### 0.2
1998-May-18 Mon 3 ### ### ### 23.2 23.2 0.0
1998-May-15 Fri ### ### 3 ### 623,550 935,325 ### ### 0.0
1998-May-14 Thu ### ### ### ### ### ### 0.0
1998-May-13 Wed ### ### ### ### 974,654 0 78.5 78.5 0.0
1998-May-12 Tue 3.158 3.158 ### ### 1,150,827 1,817,155 14.8 14.8 0.0
1998-May-11 Mon ### ### ### ### 73.1 73.1 0.0
1998-May-08 Fri ### ### ### ### 3,761,183 0 ### ### 0.0
1998-May-07 Thu ### 3.22 ### ### ### ### 0.0
1998-May-06 Wed ### 3.22 ### 3.22 90.7 90.7 0.2
1998-May-05 Tue ### ### ### ### 296,481 0 ### ### 0.0
1998-May-04 Mon 3.21 3.21 ### ### 24.2 24.2 0.0
1998-May-01 Fri 3.26 3.26 3.2 3.21 357,486 1,154,679 ### ### ###
1998-Apr-30 Thu 3.243 3.29 3.22 3.26 150,353 ### 71.7 71.7 0.2
1998-Apr-29 Wed ### 3.21 ### 3.2 212,873 ### ### ### 0.2
1998-Apr-28 Tue 3.141 ### ### ### 84.1 84.1 0.0
1998-Apr-27 Mon ### 3.2 ### ### 616,028 985,644 ### ### 0.0
1998-Apr-24 Fri ### ### ### ### 561,446 0 ### ### 0.0
1998-Apr-23 Thu 3.21 3.21 ### ### 122,552 ### ### ### 0.0
1998-Apr-22 Wed 3.175 3.22 ### 3.2 567,979 914,446 ### ### 0.2
1998-Apr-21 Tue ### 3.2 ### ### 296,429 474,286 ### ### 0.0
1998-Apr-20 Mon ### 3.22 ### 3.2 648,585 1,044,221 25.7 25.7 0.2
1998-Apr-17 Fri ### 3.24 ### ### 498,947 ### 24.9 24.9 0.0
1998-Apr-16 Thu 3.147 3.23 ### 3.2 ### ### 0.2
1998-Apr-15 Wed ### ### ### ### 464,747 0 27.5 27.5 0.0
1998-Apr-14 Tue 3.151 3.151 ### ### 18.6 18.6 0.0
1998-Apr-09 Thu 3.24 3.24 ### ### 347,243 ### 7.1 7.1 0.0
1998-Apr-08 Wed 3.28 3.28 3.24 3.24 ### ### ###
1998-Apr-07 Tue 3.27 3.29 3.22 3.29 ### ### ###
1998-Apr-06 Mon ### ### 3.22 ### 917,183 ### 28.1 28.1 0.0
1998-Apr-03 Fri 3.29 ### 3.28 ### ### ### 0.0
1998-Apr-02 Thu 3.28 ### 3.28 ### 82.3 82.3 0.0
1998-Apr-01 Wed ### ### 3.28 3.29 80,854 ### 26.4 26.4 ###
1998-Mar-31 Tue 3.22 ### 3.2 ### ### ### 0.0
1998-Mar-30 Mon 3.2 3.28 3.2 3.2 239,847 ### ### ### 0.2
1998-Mar-27 Fri 3.2 3.23 3.2 3.22 1,007,488 3,239,073 ### ### 0.2
1998-Mar-26 Thu ### 3.2 ### ### 51,976 ### ### ### 0.0
1998-Mar-25 Wed ### ### ### ### ### ### 0.0
1998-Mar-24 Tue ### ### ### ### 14.5 14.5 0.0
1998-Mar-23 Mon ### ### ### ### 18.5 18.5 0.0
1998-Mar-20 Fri ### ### ### ### 310,248 0 13.2 13.2 0.0
1998-Mar-19 Thu ### ### ### ### 13.4 13.4 0.0
1998-Mar-18 Wed 3.2 3.2 ### ### 138,220 221,152 26.2 26.2 0.0
1998-Mar-17 Tue 3.25 3.25 ### ### ### ### 0.0
1998-Mar-16 Mon 3.27 3.27 3.23 3.23 356,222 1,157,721 ### ### ###
1998-Mar-13 Fri 3.2 ### ### ### 665,044 0 ### ### 0.0
1998-Mar-12 Thu 3.2 3.21 ### 3.2 78.9 78.9 0.2
1998-Mar-11 Wed ### 3.21 ### ### 244,589 ### 82.9 82.9 0.0
1998-Mar-10 Tue ### ### ### ### ### ### 0.0
1998-Mar-09 Mon ### ### ### ### ### ### 0.0
1998-Mar-06 Fri ### ### ### ### 55,124 0 ### ### 0.0
1998-Mar-05 Thu ### ### ### ### 388,350 0 30.4 30.4 0.0
1998-Mar-04 Wed ### ### ### ### ### ### 0.0
1998-Mar-03 Tue ### ### ### ### 28.1 28.1 0.0
1998-Mar-02 Mon ### ### ### ### 444,759 0 ### ### 0.0
1998-Feb-27 Fri ### ### ### ### 909,326 0 ### ### 0.0
1998-Feb-26 Thu 3.25 3.25 ### ### 207,784 337,649 ### ### 0.0
1998-Feb-25 Wed ### ### 3.25 3.25 165,123 268,324 ### ### 0.2
1998-Feb-24 Tue 3.371 3.371 ### ### 196,375 ### ### ### 0.0
1998-Feb-23 Mon 3.4 3.42 ### ### 29.6 29.6 0.0
1998-Feb-20 Fri ### ### ### ### ### ### 0.0
1998-Feb-19 Thu ### ### 3.58 ### 6,537,147 ### ### ### 0.0
1998-Feb-18 Wed 3.75 3.75 ### ### ### ### 0.0
1998-Feb-17 Tue 3.584 3.85 3.58 3.75 94.5 94.5 0.3
1998-Feb-16 Mon 3.59 ### 3.58 3.58 96,479 ### ### ### 0.3
1998-Feb-13 Fri ### ### 3.55 ### ### ### 0.0
1998-Feb-12 Thu ### ### ### ### 251,646 0 26.1 26.1 0.0
1998-Feb-11 Wed ### ### ### ### 3,358,447 0 ### ### 0.0
1998-Feb-10 Tue 3.55 ### 3.55 ### ### ### 0.0
1998-Feb-09 Mon 3.52 ### 3.52 ### 86.5 86.5 0.0
1998-Feb-06 Fri ### ### 3.5 3.52 ### ### ###
1998-Feb-05 Thu 3.5 ### 3.5 ### ### ### 0.0
1998-Feb-04 Wed 3.44 3.55 3.44 3.55 584,788 ### 90.9 90.9 ###
1998-Feb-03 Tue ### 3.47 ### 3.41 ### ### ###
1998-Feb-02 Mon ### ### ### ### ### ### 0.0
1998-Jan-30 Fri ### ### ### ### 604,583 0 ### ### 0.0
1998-Jan-29 Thu ### ### 3.28 ### 17.9 17.9 0.0
1998-Jan-28 Wed ### ### 3.29 ### 409,780 674,088 71.5 71.5 0.0
1998-Jan-27 Tue ### 3.29 ### 3.26 ### ### 0.2
1998-Jan-23 Fri ### 3.25 ### 3.2 87.2 87.2 0.2
1998-Jan-22 Thu ### ### ### ### 90.8 90.8 0.0
1998-Jan-21 Wed ### ### ### ### 1,311,725 0 20.3 20.3 0.0
1998-Jan-20 Tue ### ### ### ### ### ### 0.0
1998-Jan-19 Mon ### ### ### ### 166,950 0 73.6 73.6 0.0
1998-Jan-16 Fri ### ### ### 3 232,981 0 ### ### 0.2
1998-Jan-15 Thu ### ### ### ### ### ### 0.0
1998-Jan-14 Wed ### ### ### ### ### ### 0.0
1998-Jan-13 Tue ### ### ### ### 1,901,483 0 76.3 76.3 0.0
1998-Jan-12 Mon 3.055 3.055 ### 3 411,926 ### ### ### 0.2
1998-Jan-09 Fri ### ### ### ### 24.8 24.8 0.0
1998-Jan-08 Thu ### ### ### ### 385,220 0 ### ### 0.0
1998-Jan-07 Wed 3.2 3.2 ### ### 347,246 ### ### ### 0.0
1998-Jan-06 Tue 3.22 3.22 ### 3.22 88,487 ### ### ### 0.2
1998-Jan-05 Mon 3.25 3.25 3.2 3.22 16.3 16.3 0.2
1998-Jan-02 Fri 3.22 3.22 3.22 3.22 87,478 281,679 ### ### 0.2
1997-Dec-31 Wed 3.25 3.25 3.21 3.22 ### ### 0.2
1997-Dec-30 Tue ### 3.22 ### ### 227,683 ### ### ### 0.0
1997-Dec-29 Mon 3.155 ### ### ### ### ### 0.0
1997-Dec-24 Wed ### ### ### ### 532,351 0 20.7 20.7 0.0
1997-Dec-23 Tue ### 3.22 ### 3.22 90.8 90.8 0.2
1997-Dec-22 Mon 3.25 3.25 ### ### ### ### 0.0
1997-Dec-19 Fri 3.25 ### 3.25 3.26 78.2 78.2 0.2
1997-Dec-18 Thu 3.25 3.278 3.25 3.278 79.8 79.8 0.2
1997-Dec-17 Wed ### 3.24 ### 3.21 ### ### ###
1997-Dec-16 Tue 3.2 3.2 ### ### 22.5 22.5 0.0
1997-Dec-15 Mon ### 3.2 ### ### 252,943 ### 25.5 25.5 0.0
1997-Dec-12 Fri 3.2 3.2 ### ### 23.8 23.8 0.0
1997-Dec-11 Thu ### ### 3.2 3.25 1,175,224 1,880,358 22.0 22.0 0.2
1997-Dec-10 Wed ### ### 3.29 ### 81.0 81.0 0.0
1997-Dec-09 Tue ### ### 3.27 ### 24.7 24.7 0.0
1997-Dec-08 Mon 3.353 ### ### ### 22.2 22.2 0.0
1997-Dec-05 Fri 3.27 ### 3.27 ### 1,854,582 3,032,241 ### ### 0.0
1997-Dec-04 Thu ### 3.27 ### 3.26 90.3 90.3 0.2
1997-Dec-03 Wed ### ### ### ### 1,279,129 0 ### ### 0.0
1997-Dec-02 Tue ### ### ### ### 456,754 0 74.3 74.3 0.0
1997-Dec-01 Mon 2.757 3 2.756 3 139,642 401,889 ### ### 0.2
1997-Nov-28 Fri ### ### 2.74 2.75 739,779 ### 5.8 5.8 ###
1997-Nov-27 Thu ### 3 2.88 2.883 2,469,779 7,261,150 ### ### 0.2
1997-Nov-26 Wed ### ### ### 3 25.8 25.8 0.2
1997-Nov-25 Tue 3.147 3.147 ### ### 10.2 10.2 0.0
1997-Nov-24 Mon 3.2 ### ### ### 164,948 0 20.7 20.7 0.0
1997-Nov-21 Fri 3.28 3.28 3.22 3.22 ### ### 0.2
1997-Nov-20 Thu 3.29 3.29 3.21 3.21 ### ### ###
1997-Nov-19 Wed ### ### 3.26 3.29 ### ### ###
1997-Nov-18 Tue ### ### 3.21 3.21 15.2 15.2 ###
1997-Nov-17 Mon 3.255 3.4 3.25 ### 110,086 ### 86.1 86.1 0.0
1997-Nov-14 Fri 3.28 ### 3.24 3.25 ### ### 0.2
1997-Nov-13 Thu ### ### ### 3.28 20.9 20.9 0.2
1997-Nov-12 Wed 3.45 3.47 ### ### 15.5 15.5 0.0
1997-Nov-11 Tue ### 3.4 ### 3.4 71.6 71.6 0.2
1997-Nov-10 Mon 3.47 3.47 ### ### 11.1 11.1 0.0
1997-Nov-07 Fri 3.56 ### 3.52 3.52 257,144 452,573 30.5 30.5 ###
1997-Nov-06 Thu 3.55 3.58 3.5 3.56 71.1 71.1 0.3
1997-Nov-05 Wed 3.55 3.55 3.46 3.46 185,280 ### ### ### 0.2
1997-Nov-04 Tue ### ### 3.56 3.56 82,971 147,688 ### ### 0.3
1997-Nov-03 Mon 3.43 3.53 3.43 3.53 84.8 84.8 0.3
1997-Oct-31 Fri ### 3.4 ### 3.4 67.5 67.5 0.2
1997-Oct-30 Thu 3.284 3.4 3.284 ### ### ### 0.0
1997-Oct-29 Wed 3.226 3.4 ### 3.22 968,342 1,646,181 ### ### 0.2
1997-Oct-28 Tue ### ### 2.75 ### 623,086 856,743 39.3 39.3 0.0
1997-Oct-27 Mon ### ### 3.23 3.28 498,926 ### 19.3 19.3 0.2
1997-Oct-24 Fri ### ### 3.55 3.58 16.7 16.7 0.3
1997-Oct-23 Thu ### ### 3.76 3.76 313,981 590,284 22.9 22.9 0.3
1997-Oct-22 Wed ### ### ### ### 298,588 0 15.0 15.0 0.0
1997-Oct-21 Tue ### 4 ### 4 78.1 78.1 0.3
1997-Oct-20 Mon ### ### ### ### 18.1 18.1 0.0
1997-Oct-17 Fri 4.045 ### 4 ### 30.5 30.5 0.0
1997-Oct-16 Thu ### ### 4 ### 105,276 210,552 32.0 32.0 0.0
1997-Oct-15 Wed 4.2 4.2 ### ### 389,220 ### 17.4 17.4 0.0
1997-Oct-14 Tue ### ### ### ### 425,375 0 30.3 30.3 0.0
1997-Oct-13 Mon 4.27 4.27 ### ### ### ### 0.0
1997-Oct-10 Fri ### ### ### ### 79.4 79.4 0.0
1997-Oct-09 Thu ### ### ### ### 730,623 0 ### ### 0.0
1997-Oct-08 Wed ### ### ### ### 74.5 74.5 0.0
1997-Oct-07 Tue ### ### 4.27 ### ### ### 0.0
1997-Oct-06 Mon ### ### ### ### 91,150 0 ### ### 0.0
1997-Oct-03 Fri ### 4.4 4.29 ### 234,929 ### 74.3 74.3 0.0
1997-Oct-02 Thu 4.45 4.47 ### ### 469,253 1,048,780 ### ### 0.0
1997-Oct-01 Wed 4.25 4.46 4.25 4.45 94.3 94.3 0.3
1997-Sep-30 Tue ### ### ### 4.26 ### ### 0.3
1997-Sep-29 Mon ### 4.2 ### ### ### ### 0.0
1997-Sep-26 Fri ### ### ### ### 79.0 79.0 0.0
1997-Sep-25 Thu ### ### ### ### 73.6 73.6 0.0
1997-Sep-24 Wed 4.055 ### 4.055 ### 1,030,442 2,089,221 68.2 68.2 0.0
1997-Sep-23 Tue 4.029 ### 4.022 ### ### ### 0.0
1997-Sep-22 Mon 4 ### 4 ### ### ### 0.0
1997-Sep-19 Fri ### 4 ### ### ### ### 0.0
1997-Sep-18 Thu ### ### ### ### 1,037,670 0 8.1 8.1 0.0
1997-Sep-17 Wed 4.072 ### 4 4 786,056 ### 17.6 17.6 0.3
1997-Sep-16 Tue ### ### ### ### 27.8 27.8 0.0
1997-Sep-15 Mon ### ### 4 ### 360,073 720,146 21.3 21.3 0.0
1997-Sep-12 Fri ### ### ### ### 71,785 0 18.2 18.2 0.0
1997-Sep-11 Thu ### ### ### ### ### ### 0.0
1997-Sep-10 Wed 4.245 4.245 ### ### 234,847 ### ### ### 0.0
1997-Sep-09 Tue 4.25 4.25 ### 4.23 ### ### 0.3
1997-Sep-08 Mon 4.23 4.25 4.23 4.24 69.3 69.3 0.3
1997-Sep-05 Fri 4.2 4.23 4.2 4.2 412,977 ### 66.3 66.3 ###
1997-Sep-04 Thu ### ### ### ### 1,237,054 0 ### ### 0.0
1997-Sep-03 Wed ### ### 4.2 4.2 96,820 203,322 6.7 6.7 ###
1997-Sep-02 Tue ### ### ### 4.22 13.2 13.2 ###
1997-Sep-01 Mon ### ### 4.25 ### 239,625 ### ### ### 0.0
1997-Aug-29 Fri ### ### ### ### 139,458 0 ### ### 0.0
1997-Aug-28 Thu ### 4.45 ### 4.45 ### ### 0.3
1997-Aug-27 Wed 4.22 ### 4.22 4.25 ### ### ###
1997-Aug-26 Tue ### ### 4.22 4.22 ### ### ###
1997-Aug-25 Mon ### ### ### ### 406,924 0 ### ### 0.0
1997-Aug-22 Fri 4.55 4.55 4.4 4.4 69,150 309,446 9.4 9.4 0.3
1997-Aug-21 Thu 4.478 ### 4.478 4.58 148,154 ### 88.6 88.6 0.3
1997-Aug-20 Wed 4.51 4.51 4.45 4.45 ### ### 0.3
1997-Aug-19 Tue ### ### 4.47 4.48 ### ### ###
1997-Aug-18 Mon ### 4.48 4.354 4.45 ### ### 0.3
1997-Aug-15 Fri 4.54 ### 4.5 4.52 108,558 244,255 21.5 21.5 0.3
1997-Aug-14 Thu 4.59 ### 4.52 4.55 ### ### 0.3
1997-Aug-13 Wed ### 4.7 4.59 4.59 294,344 1,367,227 15.7 15.7 0.3
1997-Aug-12 Tue 4.73 4.73 4.7 4.71 32.3 32.3 ###
1997-Aug-11 Mon 4.74 4.74 4.7 4.7 ### ### 0.3
1997-Aug-08 Fri 4.74 4.78 4.7 4.77 1,317,380 6,244,381 ### ### ###
1997-Aug-07 Thu 4.8 4.8 4.74 4.74 244,481 1,166,174 ### ### 0.3
1997-Aug-06 Wed 4.84 4.84 4.74 4.78 91,959 440,483 17.1 17.1 ###
1997-Aug-05 Tue 4.85 4.85 4.82 4.85 ### ### ###
1997-Aug-04 Mon 4.85 4.85 4.84 4.85 76.0 76.0 ###
1997-Aug-01 Fri 4.84 4.87 4.84 4.85 477,227 ### ### ### ###
1997-Jul-31 Thu 4.8 4.85 4.8 4.85 79.4 79.4 ###
1997-Jul-30 Wed 4.7 4.74 4.7 4.73 605,074 2,855,949 ### ### 0.3
1997-Jul-29 Tue 4.725 4.76 ### ### 12.5 12.5 0.0
1997-Jul-28 Mon 4.79 4.8 ### 4.7 10.9 10.9 0.3
1997-Jul-25 Fri 4.8 4.8 4.78 4.78 23.8 23.8 ###
1997-Jul-24 Thu 4.85 4.86 4.8 4.8 47,775 230,753 23.8 23.8 0.3
1997-Jul-23 Wed ### 4.88 4.8 4.85 ### ### ###
1997-Jul-22 Tue 4.78 4.8 4.75 4.8 244,752 ### ### ### 0.3
1997-Jul-21 Mon 4.8 4.85 4.78 4.8 602,783 ### 79.2 79.2 0.3
1997-Jul-18 Fri 4.7 4.8 4.7 4.78 708,181 3,363,859 80.9 80.9 ###
1997-Jul-17 Thu ### ### ### ### 74.0 74.0 0.0
1997-Jul-16 Wed 4.7 4.7 ### ### ### ### 0.0
1997-Jul-15 Tue 4.78 4.78 ### 4.7 283,146 ### ### ### 0.3
1997-Jul-14 Mon ### 4.87 4.73 4.75 ### ### ###
1997-Jul-11 Fri 4.82 4.87 4.82 4.83 67.5 67.5 0.3
1997-Jul-10 Thu 4.82 4.86 4.74 4.82 ### ### 0.3
1997-Jul-09 Wed ### 4.85 4.72 4.85 123,327 ### 78.2 78.2 ###
1997-Jul-08 Tue 4.8 4.81 ### ### 28.3 28.3 0.0
1997-Jul-07 Mon ### ### 4.85 4.85 52,840 ### ### ### ###
1997-Jul-04 Fri 4.86 ### 4.86 ### 246,957 ### 84.6 84.6 0.0
1997-Jul-03 Thu ### ### 4.87 ### ### ### 0.0
1997-Jul-02 Wed ### ### 4.87 ### ### ### 0.0
1997-Jul-01 Tue 4.85 ### 4.8 4.85 ### ### ###
1997-Jun-30 Mon 4.85 4.85 4.7 4.83 ### ### 0.3
1997-Jun-27 Fri 4.85 ### 4.85 4.85 ### ### ###
1997-Jun-26 Thu 4.88 ### 4.84 ### 686,856 ### ### ### 0.0
1997-Jun-25 Wed 4.8 4.83 4.75 4.83 ### ### 0.3
1997-Jun-24 Tue 4.852 4.852 4.8 4.8 19.2 19.2 0.3
1997-Jun-23 Mon ### ### 4.85 ### 75.7 75.7 0.0
1997-Jun-20 Fri ### ### 4.88 ### 572,372 1,396,587 21.2 21.2 0.0
1997-Jun-19 Thu 4.88 ### 4.88 ### 74.1 74.1 0.0
1997-Jun-18 Wed 5 5 4.88 ### 597,276 2,950,543 13.2 13.2 0.0
1997-Jun-17 Tue 4.89 ### 4.84 ### ### ### 0.0
1997-Jun-16 Mon 4.77 ### 4.76 ### 91.2 91.2 0.0
1997-Jun-13 Fri 4.74 4.75 4.7 4.75 ### ### ###
1997-Jun-12 Thu 4.7 4.73 4.7 4.72 73.5 73.5 0.3
1997-Jun-11 Wed ### 4.77 ### ### 161,181 ### ### ### 0.0
1997-Jun-10 Tue ### ### ### ### 563,485 0 74.5 74.5 0.0
1997-Jun-06 Fri ### ### ### ### 33.0 33.0 0.0
1997-Jun-05 Thu 4.7 4.7 ### ### 425,073 998,921 18.6 18.6 0.0
1997-Jun-04 Wed 4.75 4.75 4.7 4.72 22.4 22.4 0.3
1997-Jun-03 Tue 4.7 4.76 4.7 4.75 1,453,141 6,873,356 79.2 79.2 ###
1997-Jun-02 Mon 4.75 4.75 4.7 4.75 54,943 ### ### ### ###
1997-May-30 Fri 4.78 4.78 4.74 4.75 ### ### ###
1997-May-29 Thu 4.8 4.8 4.75 4.78 141,844 ### ### ### ###
1997-May-28 Wed 4.81 4.82 4.79 4.8 21.5 21.5 0.3
1997-May-27 Tue 4.84 4.85 4.81 4.82 357,982 1,729,053 18.1 18.1 0.3
1997-May-26 Mon 4.76 4.8 4.72 ### ### ### 0.0
1997-May-23 Fri 4.8 4.8 4.75 4.75 270,888 ### 19.6 19.6 ###
1997-May-22 Thu ### ### 4.75 4.8 ### ### 0.3
1997-May-21 Wed 4.78 ### 4.77 ### 86.7 86.7 0.0
1997-May-20 Tue 4.679 4.78 ### 4.78 500,172 ### 90.8 90.8 ###
1997-May-19 Mon 4.55 ### 4.55 ### 124,245 282,657 91.8 91.8 0.0
1997-May-16 Fri 4.55 4.56 4.54 4.55 1,666,625 7,583,143 ### ### 0.3
1997-May-15 Thu 4.51 4.55 4.51 4.55 283,054 ### 82.4 82.4 0.3
1997-May-14 Wed ### ### 4.55 4.56 244,557 ### ### ### 0.3
1997-May-13 Tue ### ### ### ### ### ### 0.0
1997-May-12 Mon 4.575 ### 4.56 ### ### ### 0.0
1997-May-09 Fri 4.5 ### 4.5 4.5 ### ### ###
1997-May-08 Thu 4.47 4.52 4.47 4.5 ### ### ###
1997-May-07 Wed 4.49 4.5 4.45 4.5 73.6 73.6 ###
1997-May-06 Tue 4.46 4.5 4.43 4.47 423,174 1,889,471 68.8 68.8 ###
1997-May-05 Mon 4.5 4.5 4.41 4.41 14.6 14.6 ###
1997-May-02 Fri 4.5 4.52 4.46 4.48 788,149 3,538,789 ### ### ###
1997-May-01 Thu ### ### 4.54 4.56 10.6 10.6 0.3
1997-Apr-30 Wed 4.53 4.75 4.53 ### 1,252,047 ### ### ### 0.0
1997-Apr-29 Tue ### 4.53 ### 4.51 89,180 ### 75.0 75.0 0.3
1997-Apr-28 Mon 4.46 4.52 4.45 4.52 77,156 346,044 85.6 85.6 0.3
1997-Apr-24 Thu 4.49 4.5 4.45 4.45 ### ### 0.3
1997-Apr-23 Wed ### 4.46 ### 4.45 762,978 1,701,440 ### ### 0.3
1997-Apr-22 Tue ### ### ### ### 89,951 0 23.1 23.1 0.0
1997-Apr-21 Mon ### ### ### ### 143,040 0 ### ### 0.0
1997-Apr-18 Fri 4.26 ### 4.26 ### 332,550 ### ### ### 0.0
1997-Apr-17 Thu 4.24 4.27 4.24 4.26 508,178 ### 72.3 72.3 0.3
1997-Apr-16 Wed 4.257 ### 4.21 4.21 16.6 16.6 ###
1997-Apr-15 Tue 4.21 4.24 4.2 4.23 69.8 69.8 0.3
1997-Apr-14 Mon ### 4.21 ### 4.21 323,386 680,727 ### ### ###
1997-Apr-11 Fri 4.25 4.26 4.22 4.26 ### ### 0.3
1997-Apr-10 Thu 4.2 4.26 ### 4.26 ### ### 0.3
1997-Apr-09 Wed ### 4.2 ### 4.2 67.6 67.6 ###
1997-Apr-08 Tue ### ### ### ### 183,380 0 ### ### 0.0
1997-Apr-07 Mon 4.2 4.2 ### ### ### ### 0.0
1997-Apr-04 Fri 4.59 ### 4.55 4.555 2,115,457 ### ### ### 0.3
1997-Apr-03 Thu ### ### 4.55 4.55 1,523,285 3,465,473 23.9 23.9 0.3
1997-Apr-02 Wed ### ### 4.57 ### 740,041 ### 79.7 79.7 0.0
1997-Apr-01 Tue ### ### 4.57 ### 588,670 ### 36.2 36.2 0.0
1997-Mar-27 Thu 4.7 4.72 4.7 4.72 64.7 64.7 0.3
1997-Mar-26 Wed ### 4.7 ### 4.7 ### ### 0.3
1997-Mar-25 Tue ### 4.7 ### 4.7 ### ### 0.3
1997-Mar-24 Mon 4.7 4.7 4.58 ### 19.1 19.1 0.0
1997-Mar-21 Fri 4.55 ### 4.5 ### 90.0 90.0 0.0
1997-Mar-20 Thu 4.55 ### 4.5 ### 82.5 82.5 0.0
1997-Mar-19 Wed ### ### 4.54 4.55 ### ### 0.3
1997-Mar-18 Tue 4.75 4.75 ### 4.7 30.9 30.9 0.3
1997-Mar-17 Mon 4.78 4.78 4.7 4.75 ### ### ###
1997-Mar-14 Fri ### 4.85 ### 4.83 299,573 ### ### ### 0.3
1997-Mar-13 Thu ### 4.75 ### 4.75 195,953 465,388 89.4 89.4 ###
1997-Mar-12 Wed ### ### 4.52 ### 56,124 126,840 31.3 31.3 0.0
1997-Mar-11 Tue 4.75 4.75 ### ### 534,250 1,268,843 17.7 17.7 0.0
1997-Mar-10 Mon 4.55 4.7 4.55 4.7 360,776 1,668,589 91.1 91.1 0.3
1997-Mar-07 Fri 4.4 4.55 ### 4.55 251,340 ### 91.3 91.3 0.3
1997-Mar-06 Thu 4.4 4.45 4.4 4.42 183,929 813,885 ### ### 0.3
1997-Mar-05 Wed ### ### ### ### 238,779 0 ### ### 0.0
1997-Mar-04 Tue 4.4 4.4 ### 4.4 306,455 ### ### ### 0.3
1997-Mar-03 Mon 4.442 4.442 ### ### ### ### 0.0
1997-Feb-28 Fri 4.55 4.55 ### 4.44 ### ### 0.3
1997-Feb-27 Thu 4.5 4.55 4.5 4.55 387,046 1,751,383 ### ### 0.3
1997-Feb-26 Wed 4.46 4.5 4.46 4.5 ### ### ###
1997-Feb-25 Tue ### 4.5 ### 4.46 ### ### 0.3
1997-Feb-24 Mon 4.28 4.4 4.28 4.4 371,288 1,611,389 90.2 90.2 0.3
1997-Feb-21 Fri ### ### ### ### 73.2 73.2 0.0
1997-Feb-20 Thu 4.175 ### ### ### 93.3 93.3 0.0
1997-Feb-19 Wed 4.328 ### 4.2 4.2 8.8 8.8 ###
1997-Feb-18 Tue ### ### ### ### 576,776 0 97.3 97.3 0.0
1997-Feb-17 Mon ### ### ### ### 83,248 0 ### ### 0.0
1997-Feb-14 Fri ### ### 4 ### 130,149 ### ### ### 0.0
1997-Feb-13 Thu ### ### ### ### 1,527,726 0 ### ### 0.0
1997-Feb-12 Wed ### ### ### ### 217,145 0 ### ### 0.0
1997-Feb-11 Tue ### ### ### ### 65,122 0 23.6 23.6 0.0
1997-Feb-10 Mon ### ### ### ### ### ### 0.0
1997-Feb-07 Fri ### ### ### ### ### ### 0.0
1997-Feb-06 Thu ### ### ### ### 20.2 20.2 0.0
1997-Feb-05 Wed ### ### ### ### 109,429 0 62.5 62.5 0.0
1997-Feb-04 Tue ### ### ### ### 659,658 0 ### ### 0.0
1997-Feb-03 Mon ### ### ### ### 395,472 0 ### ### 0.0
1997-Jan-31 Fri ### ### ### ### 392,852 0 ### ### 0.0
1997-Jan-30 Thu ### 4.2 ### ### 16.5 16.5 0.0
1997-Jan-29 Wed ### ### ### ### 86.2 86.2 0.0
1997-Jan-28 Tue ### ### ### ### ### ### 0.0
1997-Jan-24 Fri ### ### ### ### 35.0 35.0 0.0
1997-Jan-23 Thu ### ### ### ### 340,156 0 ### ### 0.0
1997-Jan-22 Wed ### ### ### ### 27.1 27.1 0.0
1997-Jan-21 Tue ### ### ### ### 25.5 25.5 0.0
1997-Jan-20 Mon ### 4.22 ### ### 30.3 30.3 0.0
1997-Jan-17 Fri ### ### ### ### 80.1 80.1 0.0
1997-Jan-16 Thu ### ### ### ### ### ### 0.0
1997-Jan-15 Wed ### ### ### ### 260,546 0 27.0 27.0 0.0
1997-Jan-14 Tue ### ### ### ### 380,273 0 75.3 75.3 0.0
1997-Jan-13 Mon ### ### ### ### 400,240 0 76.6 76.6 0.0
1997-Jan-10 Fri ### ### ### ### 1,431,771 0 84.6 84.6 0.0
1997-Jan-09 Thu ### ### ### ### 72.8 72.8 0.0
1997-Jan-08 Wed 3.81 ### 3.81 ### 291,927 556,120 91.5 91.5 0.0
1997-Jan-07 Tue 3.85 3.85 3.75 3.81 29.1 29.1 0.3
1997-Jan-06 Mon ### ### 3.89 ### 308,120 ### ### ### 0.0
1997-Jan-03 Fri ### ### ### ### 142,685 0 7.4 7.4 0.0
1997-Jan-02 Thu 4 ### 4 ### 55,948 ### ### ### 0.0
1996-Dec-31 Tue 3.983 4 ### 4 198,123 396,246 ### ### 0.3
1996-Dec-30 Mon 4 4 ### 4 67.8 67.8 0.3
1996-Dec-27 Fri ### ### ### ### 81.0 81.0 0.0
1996-Dec-24 Tue 3.88 ### 3.88 ### 75.2 75.2 0.0
1996-Dec-23 Mon ### ### 3.85 3.88 25.8 25.8 0.3
1996-Dec-20 Fri 3.8 3.85 3.78 3.85 67,552 ### 76.1 76.1 0.3
1996-Dec-19 Thu 3.71 3.76 3.71 3.75 ### ### 0.3
1996-Dec-18 Wed 3.73 3.73 3.7 3.7 ### ### 0.3
1996-Dec-17 Tue 3.7 3.73 3.7 3.73 166,478 ### ### ### ###
1996-Dec-16 Mon 3.7 3.75 3.7 3.7 ### ### 0.3
1996-Dec-13 Fri 3.71 3.73 ### 3.7 278,051 ### 34.6 34.6 0.3
1996-Dec-12 Thu ### 3.72 ### 3.7 392,973 730,929 ### ### 0.3
1996-Dec-11 Wed ### 3.77 3.7 3.72 ### ### 0.3
1996-Dec-10 Tue 3.7 3.7 ### ### 24.1 24.1 0.0
1996-Dec-09 Mon ### ### ### ### 74.1 74.1 0.0
1996-Dec-06 Fri 3.683 3.7 ### ### 158,578 ### 59.8 59.8 0.0
1996-Dec-05 Thu 3.7 3.7 ### ### ### ### 0.0
1996-Dec-04 Wed ### 3.7 ### 3.7 ### ### 0.3
1996-Dec-03 Tue ### 3.7 ### ### ### ### 0.0
1996-Dec-02 Mon 3.7 3.7 ### ### 26.5 26.5 0.0
1996-Nov-29 Fri 3.7 3.73 ### 3.7 64,725 ### 63.0 63.0 0.3
1996-Nov-28 Thu 3.73 3.73 ### 3.72 913,856 1,704,341 ### ### 0.3
1996-Nov-27 Wed 3.75 3.75 3.7 3.7 1,105,376 4,117,525 18.1 18.1 0.3
1996-Nov-26 Tue 3.85 3.87 3.79 3.79 252,329 966,420 ### ### ###
1996-Nov-25 Mon 3.82 3.85 3.82 3.85 ### ### 0.3
1996-Nov-22 Fri 3.82 3.84 3.82 3.82 70,320 269,325 ### ### 0.3
1996-Nov-21 Thu 3.85 ### 3.85 3.85 916,474 ### ### ### 0.3
1996-Nov-20 Wed 3.78 3.82 3.78 3.81 914,546 3,475,274 73.1 73.1 0.3
1996-Nov-19 Tue 3.81 3.82 3.78 3.78 ### ### 0.3
1996-Nov-18 Mon 3.8 3.85 3.8 3.85 ### ### 0.3
1996-Nov-15 Fri 3.75 3.8 3.73 3.8 78.0 78.0 ###
1996-Nov-14 Thu 3.72 3.75 3.71 3.75 71.8 71.8 0.3
1996-Nov-13 Wed 3.7 3.72 ### 3.72 593,186 1,103,325 76.0 76.0 0.3
1996-Nov-12 Tue 3.76 3.76 3.7 3.75 ### ### 0.3
1996-Nov-11 Mon 3.8 3.8 3.8 3.8 23,986 91,146 76.8 76.8 ###
1996-Nov-07 Thu 3.89 ### 3.89 ### ### ### 0.0
1996-Nov-06 Wed 3.8 ### 3.8 ### ### ### 0.0
1996-Nov-05 Tue 3.75 3.83 3.75 3.8 470,454 1,783,020 ### ### ###
1996-Nov-04 Mon 3.71 3.8 3.7 3.8 ### ### ###
1996-Nov-01 Fri 3.76 3.76 3.7 3.71 ### ### ###
1996-Oct-31 Thu 3.85 3.85 3.74 3.76 10.5 10.5 0.3
1996-Oct-30 Wed 3.74 3.85 3.74 3.85 55,048 ### 90.5 90.5 0.3
1996-Oct-29 Tue 3.72 3.74 3.72 3.74 81.4 81.4 0.3
1996-Oct-28 Mon 3.73 3.75 3.73 3.74 74.0 74.0 0.3
1996-Oct-25 Fri 3.75 3.76 3.72 3.72 31.1 31.1 0.3
1996-Oct-24 Thu 3.75 3.83 3.75 3.8 74.0 74.0 ###
1996-Oct-23 Wed 3.7 3.73 3.7 3.73 ### ### ###
1996-Oct-22 Tue ### 3.7 ### 3.7 82.5 82.5 0.3
1996-Oct-21 Mon 3.75 3.75 ### ### 13.6 13.6 0.0
1996-Oct-18 Fri ### 3.77 ### 3.75 ### ### 0.3
1996-Oct-17 Thu 3.7 3.72 ### ### ### ### 0.0
1996-Oct-16 Wed ### 3.7 ### ### 73.4 73.4 0.0
1996-Oct-15 Tue ### ### ### ### ### ### 0.0
1996-Oct-14 Mon ### ### ### ### 76.0 76.0 0.0
1996-Oct-11 Fri ### ### ### ### ### ### 0.0
1996-Oct-10 Thu 3.58 ### 3.58 ### ### ### 0.0
1996-Oct-09 Wed 3.74 3.76 ### ### 8.0 8.0 0.0
1996-Oct-08 Tue 3.85 3.85 3.75 3.75 ### ### 0.3
1996-Oct-07 Mon 3.78 3.85 3.75 3.85 89.0 89.0 0.3
1996-Oct-04 Fri 3.75 3.78 3.72 3.78 75.4 75.4 0.3
1996-Oct-03 Thu 3.75 3.83 3.75 3.77 74.9 74.9 ###
1996-Oct-02 Wed 3.7 3.75 ### 3.75 ### ### 0.3
1996-Oct-01 Tue 3.75 3.75 ### 3.7 21.4 21.4 0.3
1996-Sep-30 Mon 3.87 ### 3.85 3.85 ### ### 0.3
1996-Sep-27 Fri 3.75 3.89 3.75 3.87 ### ### ###
1996-Sep-26 Thu ### 3.82 ### 3.82 94.4 94.4 0.3
1996-Sep-25 Wed ### ### 3.58 ### 20.3 20.3 0.0
1996-Sep-24 Tue ### ### ### ### 22.6 22.6 0.0
1996-Sep-23 Mon 3.7 3.7 ### ### 19.7 19.7 0.0
1996-Sep-20 Fri ### ### ### ### ### ### 0.0
1996-Sep-19 Thu ### 3.7 ### ### ### ### 0.0
1996-Sep-18 Wed 3.7 3.7 ### ### 25.0 25.0 0.0
1996-Sep-17 Tue ### 3.7 ### 3.7 ### ### 0.3
1996-Sep-16 Mon ### ### ### ### 75.2 75.2 0.0
1996-Sep-13 Fri ### ### ### ### ### ### 0.0
1996-Sep-12 Thu ### 3.722 3.57 ### ### ### 0.0
1996-Sep-11 Wed 3.72 3.78 3.72 3.74 ### ### 0.3
1996-Sep-10 Tue 3.79 3.82 3.7 3.72 ### ### 0.3
1996-Sep-09 Mon 3.75 3.77 3.75 3.77 78.8 78.8 ###
1996-Sep-06 Fri 3.7 3.7 ### 3.7 72.6 72.6 0.3
1996-Sep-05 Thu 3.84 3.84 3.8 3.8 15.2 15.2 ###
1996-Sep-04 Wed 3.88 3.88 3.85 3.85 21.1 21.1 0.3
1996-Sep-03 Tue 3.86 ### 3.86 3.87 ### ### ###
1996-Sep-02 Mon 3.873 3.88 3.85 3.86 26.4 26.4 0.3
1996-Aug-30 Fri ### ### ### ### ### ### 0.0
1996-Aug-29 Thu ### ### ### ### 75.2 75.2 0.0
1996-Aug-28 Wed 3.88 ### 3.88 ### ### ### 0.0
1996-Aug-27 Tue ### ### 3.85 ### 76.0 76.0 0.0
1996-Aug-26 Mon 3.86 ### 3.86 ### ### ### 0.0
1996-Aug-23 Fri 3.847 3.86 3.845 3.86 72.8 72.8 0.3
1996-Aug-22 Thu 3.86 3.87 3.85 3.86 ### ### 0.3
1996-Aug-21 Wed 3.82 3.86 3.82 3.86 ### ### 0.3
1996-Aug-20 Tue 3.789 3.83 3.789 3.82 76.8 76.8 0.3
1996-Aug-19 Mon 3.77 3.85 3.72 3.8 ### ### ###
1996-Aug-16 Fri 3.86 ### 3.86 3.87 66.5 66.5 ###
1996-Aug-15 Thu 3.782 3.86 3.78 3.85 85.0 85.0 0.3
1996-Aug-14 Wed ### 3.75 ### 3.74 89.7 89.7 0.3
1996-Aug-13 Tue ### 3.71 ### 3.7 76.4 76.4 0.3
1996-Aug-12 Mon ### 3.7 ### ### 76.1 76.1 0.0
1996-Aug-09 Fri 3.7 3.7 ### ### 16.3 16.3 0.0
1996-Aug-08 Thu ### ### ### ### ### ### 0.0
1996-Aug-07 Wed ### ### ### ### 18.3 18.3 0.0
1996-Aug-06 Tue 3.728 3.728 ### 3.7 19.8 19.8 0.3
1996-Aug-05 Mon 3.7 3.76 3.7 3.72 ### ### 0.3
1996-Aug-02 Fri 3.51 ### 3.51 ### 91.0 91.0 0.0
1996-Aug-01 Thu 3.5 3.52 3.49 3.49 24.2 24.2 ###
1996-Jul-31 Wed 3.42 3.47 3.42 3.47 74.1 74.1 0.2
1996-Jul-30 Tue 3.43 3.43 3.4 3.4 21.7 21.7 0.2
1996-Jul-29 Mon 3.47 3.47 3.43 3.44 28.3 28.3 0.2
1996-Jul-26 Fri 3.47 3.47 3.44 3.44 19.1 19.1 0.2
1996-Jul-25 Thu 3.45 3.47 3.42 3.45 ### ### ###
1996-Jul-24 Wed 3.48 3.48 3.42 3.42 ### ### 0.2
1996-Jul-23 Tue 3.46 3.48 3.45 3.48 ### ### 0.2
1996-Jul-22 Mon 3.46 3.48 3.45 3.48 ### ### 0.2
1996-Jul-19 Fri 3.442 3.5 3.441 3.5 ### ### 0.3
1996-Jul-18 Thu 3.456 3.47 3.42 3.44 19.7 19.7 0.2
1996-Jul-17 Wed 3.45 3.45 3.4 3.45 ### ### ###
1996-Jul-16 Tue 3.57 3.57 3.44 3.44 ### ### 0.2
1996-Jul-15 Mon ### ### ### ### ### ### 0.0
1996-Jul-12 Fri ### ### ### ### ### ### 0.0
1996-Jul-11 Thu 3.7 3.73 ### ### ### ### 0.0
1996-Jul-10 Wed 3.645 3.72 3.645 ### ### ### 0.0
1996-Jul-09 Tue 3.59 ### 3.59 ### ### ### 0.0
1996-Jul-08 Mon 3.52 3.59 3.5 3.56 88.1 88.1 0.3
1996-Jul-05 Fri ### ### 3.58 ### 22.0 22.0 0.0
1996-Jul-04 Thu ### ### 3.59 ### ### ### 0.0
1996-Jul-03 Wed 3.621 ### ### ### ### ### 0.0
1996-Jul-02 Tue ### ### ### ### ### ### 0.0
1996-Jul-01 Mon ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4
     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 2025-05-07 06:45:06 thru 2025-05-07 06:45:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000