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 Sun 24-May-19 02:07:22 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

(CBA) COMMONWEALTH BANK OF AUSTRALIA Daily Prices Page 19...

     Prev Section TOC    Company Info for CBA    Limits Next Section


Company Details for (CBA) COMMONWEALTH BANK OF AUSTRALIA

Listing Code CBA
Listing Name COMMONWEALTH BANK OF AUSTRALIA
GICS Sector Banks
ISIN Name COMMONWEALTH BANK.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CBA7


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for CBA .. Thursday 16th May 2024

CBA 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 9.74 ### 0.0
MAX 122.55 35,420,721 94.7


Font Format Legend

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


End of day Prices (full format),

1200 Days for (CBA) COMMONWEALTH BANK OF AUSTRALIA
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
5.75
2000-Jun-14 Wed 26.5 26.5 ### ### 3,272,325 ### ### ### 0.0
2000-Jun-13 Tue 26.55 26.7 26.29 26.54 2,635,724 ### 41.4 41.4 1.9
2000-Jun-12 Mon 26.7 26.7 26.7 26.7 0 1.9
2000-Jun-08 Thu 27.24 27.24 26.85 ### 27.2 27.2 0.0
2000-Jun-07 Wed ### 27.5 27.2 27.25 ### ### ###
2000-Jun-06 Tue 27.148 ### ### 27.57 1,673,843 0 81.0 81.0 ###
2000-Jun-05 Mon ### ### ### ### 2,545,585 0 ### ### 0.0
2000-Jun-02 Fri 27 ### 27 ### 2,382,489 ### 70.1 70.1 0.0
2000-Jun-01 Thu 27.4 27.45 26.78 27.129 32.6 32.6 1.9
2000-May-31 Wed ### 28.2 27.45 27.881 22,185,845 ### ### ### ###
2000-May-30 Tue 28 28.25 27.7 27.844 ### ### 2.0
2000-May-29 Mon 27.4 28 27.4 ### 2,872,187 79,559,579 ### ### 0.0
2000-May-26 Fri 27.056 ### 27.056 27.45 ### ### ###
2000-May-25 Thu ### ### ### ### 23.6 23.6 0.0
2000-May-24 Wed ### 28 ### ### 2,857,526 ### 79.4 79.4 0.0
2000-May-23 Tue 28 ### ### ### 31.6 31.6 0.0
2000-May-22 Mon 27.449 28 ### ### 86.5 86.5 0.0
2000-May-19 Fri ### ### ### 27.744 ### ### ###
2000-May-18 Thu 27.2 ### 27.2 ### 75.9 75.9 0.0
2000-May-17 Wed 26.85 ### 26.73 ### 3,070,528 ### 79.5 79.5 0.0
2000-May-16 Tue 26.8 ### 26.7 26.85 949,929 12,681,552 72.1 72.1 1.9
2000-May-15 Mon 26.5 26.78 26.4 26.75 973,620 25,888,555 ### ### ###
2000-May-12 Fri 26.8 ### 26.45 ### ### ### 0.0
2000-May-11 Thu 27.055 ### 26.7 26.8 35.1 35.1 1.9
2000-May-10 Wed 27.2 27.52 ### 27.287 3,068,243 42,219,023 83.1 83.1 ###
2000-May-09 Tue ### ### ### ### 4,261,479 0 ### ### 0.0
2000-May-08 Mon ### 26.55 ### ### 1,458,021 19,355,228 75.8 75.8 0.0
2000-May-05 Fri 25.552 ### 25.552 ### 1,141,341 14,581,772 77.6 77.6 0.0
2000-May-04 Thu ### ### 25.2 ### 77.3 77.3 0.0
2000-May-03 Wed ### ### ### 25.7 1,154,857 0 35.4 35.4 1.8
2000-May-02 Tue ### ### 26 26 39.6 39.6 1.9
2000-May-01 Mon 25.881 26.2 25.8 26.073 1,387,822 36,083,372 ### ### 1.9
2000-Apr-28 Fri ### 26.5 26 ### 10,934,022 287,018,077 26.6 26.6 0.0
2000-Apr-27 Thu 26.448 ### 26.4 26.51 75.8 75.8 ###
2000-Apr-26 Wed ### ### ### ### 78.0 78.0 0.0
2000-Apr-25 Tue 26.071 26.071 26.071 26.071 0 1.9
2000-Apr-24 Mon 26.071 26.071 26.071 26.071 0 1.9
2000-Apr-21 Fri 26.071 26.071 26.071 26.071 0 1.9
2000-Apr-20 Thu 25.944 ### ### 26.071 70.1 70.1 1.9
2000-Apr-19 Wed ### 26.21 ### ### 2,003,147 26,251,241 81.5 81.5 0.0
2000-Apr-18 Tue 25.2 ### 25.2 25.874 81.1 81.1 1.8
2000-Apr-17 Mon ### ### 24.55 ### ### ### 0.0
2000-Apr-14 Fri 24.549 ### 24.549 ### ### ### 0.0
2000-Apr-13 Thu ### ### ### ### 5,375,128 0 ### ### 0.0
2000-Apr-12 Wed ### ### ### 24.274 3,046,459 0 74.6 74.6 ###
2000-Apr-11 Tue 23.44 ### ### 23.8 2,273,257 0 86.4 86.4 1.7
2000-Apr-07 Fri ### ### 23.5 23.77 ### ### 1.7
2000-Apr-06 Thu 24 24.2 ### ### 1,923,957 23,279,879 59.8 59.8 0.0
2000-Apr-05 Wed 23.8 24.48 23.8 24.28 ### ### 1.7
2000-Apr-04 Tue 23.349 23.74 23.2 ### 1,695,648 39,796,858 ### ### 0.0
2000-Apr-03 Mon 22.54 ### 22.54 ### ### ### 0.0
2000-Mar-31 Fri ### 22.7 22.45 22.54 2,541,981 57,385,221 41.9 41.9 ###
2000-Mar-30 Thu 22.771 22.771 ### 22.656 903,722 10,289,326 46.5 46.5 1.6
2000-Mar-29 Wed 22.75 22.83 ### 22.7 ### ### ###
2000-Mar-28 Tue 22.7 22.76 ### 22.75 ### ### 1.6
2000-Mar-24 Fri 22.55 ### ### 22.629 3,021,354 0 69.5 69.5 ###
2000-Mar-23 Thu 22.778 22.85 22.45 22.55 1,969,179 ### ### ### ###
2000-Mar-22 Wed 22.8 22.88 ### ### 35.6 35.6 0.0
2000-Mar-21 Tue 23 23 ### ### ### ### 0.0
2000-Mar-20 Mon 23 ### 22.87 ### 41.1 41.1 0.0
2000-Mar-17 Fri ### ### 23 23 2,457,224 28,258,076 23.0 23.0 1.6
2000-Mar-16 Thu 23.89 ### ### ### 1,609,048 0 ### ### 0.0
2000-Mar-15 Wed ### 23.55 ### 23.51 1,917,287 22,576,054 80.0 80.0 ###
2000-Mar-14 Tue ### 23.49 ### ### ### ### 0.0
2000-Mar-13 Mon ### 23.4 ### ### 67.6 67.6 0.0
2000-Mar-10 Fri ### 23.48 22.49 23 7,317,351 ### 75.5 75.5 1.6
2000-Mar-07 Tue ### ### ### 24.7 68.1 68.1 1.8
2000-Mar-06 Mon ### 25.5 ### 25 33.3 33.3 1.8
2000-Mar-03 Fri 25.5 25.55 24.89 25.241 ### ### 1.8
2000-Mar-02 Thu 25.8 25.8 ### ### 1,326,973 17,117,951 ### ### 0.0
2000-Mar-01 Wed 25 ### 24.75 25.8 1,666,522 ### 86.6 86.6 1.8
2000-Feb-29 Tue 25.5 25.5 ### ### 1,526,921 19,468,242 28.8 28.8 0.0
2000-Feb-28 Mon ### 25.8 25.22 ### 1,688,552 ### ### ### 0.0
2000-Feb-25 Fri ### ### ### ### 1,971,472 0 ### ### 0.0
2000-Feb-24 Thu 26 26.21 25.8 ### 1,342,029 ### 71.5 71.5 0.0
2000-Feb-23 Wed 26 ### 26 ### 68.0 68.0 0.0
2000-Feb-22 Tue 25.7 ### 25.7 ### ### ### 0.0
2000-Feb-21 Mon 25.082 26.21 25.082 25.81 83.4 83.4 ###
2000-Feb-18 Fri ### ### ### ### 69.7 69.7 0.0
2000-Feb-17 Thu ### 26.49 ### ### 67.9 67.9 0.0
2000-Feb-16 Wed ### 27.5 26.8 26.88 2,263,673 61,458,721 37.4 37.4 ###
2000-Feb-15 Tue ### ### ### ### 74.8 74.8 0.0
2000-Feb-14 Mon 26.2 26.81 26.2 ### 77.5 77.5 0.0
2000-Feb-11 Fri 26 26.78 26 ### 1,753,440 46,273,281 78.6 78.6 0.0
2000-Feb-10 Thu 25.7 26.25 25.7 26.147 3,782,741 ### 81.3 81.3 1.9
2000-Feb-09 Wed ### ### ### 25.8 1,782,840 0 ### ### 1.8
2000-Feb-08 Tue ### 25.77 25.45 25.546 ### ### 1.8
2000-Feb-07 Mon 25.5 ### 25.45 ### 1,026,359 ### 69.4 69.4 0.0
2000-Feb-04 Fri 25.2 ### 25.2 25.56 1,084,880 13,669,488 ### ### 1.8
2000-Feb-03 Thu ### ### ### 25.2 2,343,854 0 ### ### 1.8
2000-Feb-02 Wed ### ### 25.5 25.654 40.6 40.6 1.8
2000-Feb-01 Tue ### ### ### ### 967,740 0 ### ### 0.0
2000-Jan-31 Mon ### 26.2 25.8 ### 669,288 17,401,488 69.0 69.0 0.0
2000-Jan-28 Fri 25.88 26.55 25.88 26.26 6,858,972 179,807,950 77.4 77.4 1.9
2000-Jan-27 Thu 25.4 ### 25.4 25.87 78.6 78.6 1.8
2000-Jan-25 Tue 25.28 25.5 25.25 25.45 ### ### 1.8
2000-Jan-24 Mon 25.54 25.89 25.54 ### 1,153,046 29,650,577 ### ### 0.0
2000-Jan-21 Fri ### 25.55 ### 25.53 ### ### ###
2000-Jan-20 Thu 25.349 ### 25.29 ### 2,137,458 27,028,156 ### ### 0.0
2000-Jan-19 Wed ### ### ### ### 1,160,574 0 ### ### 0.0
2000-Jan-18 Tue 25.85 ### ### ### 3,123,148 0 36.0 36.0 0.0
2000-Jan-17 Mon 25.7 ### 25.58 25.89 1,491,387 ### ### ### ###
2000-Jan-14 Fri 25.348 ### 25.28 25.583 1,236,621 15,630,889 ### ### 1.8
2000-Jan-13 Thu 25.45 ### ### 25.25 1,933,586 0 ### ### ###
2000-Jan-12 Wed ### ### ### 25.45 73.4 73.4 1.8
2000-Jan-11 Tue ### ### 25.22 25.285 34.1 34.1 ###
2000-Jan-10 Mon 25.5 25.76 25.45 25.7 ### ### 1.8
2000-Jan-07 Fri 25.048 25.25 24.87 ### 1,406,421 ### ### ### 0.0
2000-Jan-06 Thu 25.5 25.5 24.8 24.85 17.1 17.1 1.8
2000-Jan-05 Wed ### 25.53 25.25 ### 2,179,475 55,336,870 ### ### 0.0
2000-Jan-04 Tue 26.2 26.2 25.86 ### 1,012,586 ### 34.4 34.4 0.0
1999-Dec-31 Fri ### ### ### 26.23 67.7 67.7 ###
1999-Dec-30 Thu ### ### ### 26.23 67.7 67.7 ###
1999-Dec-29 Wed 25.72 26 25.7 ### ### ### 0.0
1999-Dec-28 Tue 25.5 ### ### ### 2,320,854 0 ### ### 0.0
1999-Dec-27 Mon 25.5 ### ### ### 2,320,854 0 ### ### 0.0
1999-Dec-24 Fri 25.5 ### ### ### 2,320,854 0 ### ### 0.0
1999-Dec-23 Thu ### ### 25.41 25.453 583,576 ### 32.9 32.9 1.8
1999-Dec-22 Wed ### 25.7 25.41 ### 65.8 65.8 0.0
1999-Dec-21 Tue ### 25.45 ### 25.4 1,477,944 ### 75.5 75.5 1.8
1999-Dec-20 Mon ### 25.45 25.26 25.44 70.5 70.5 1.8
1999-Dec-17 Fri 25.5 25.55 25.23 25.29 31.1 31.1 ###
1999-Dec-16 Thu ### ### 25.4 25.49 1,211,942 ### ### ### ###
1999-Dec-15 Wed 25.346 25.57 ### 25.51 1,092,772 ### ### ### 1.8
1999-Dec-14 Tue 25.5 ### ### ### 74.4 74.4 0.0
1999-Dec-13 Mon ### ### 25.57 25.57 1,013,280 12,954,784 ### ### ###
1999-Dec-10 Fri ### ### ### 25.72 815,175 0 ### ### 1.8
1999-Dec-09 Thu ### ### 25.8 ### 958,781 12,368,274 ### ### 0.0
1999-Dec-08 Wed 25.7 ### 25.55 ### 72.1 72.1 0.0
1999-Dec-07 Tue ### ### 25.46 ### ### ### 0.0
1999-Dec-06 Mon 26.2 26.25 ### 25.75 1,759,883 ### 33.4 33.4 ###
1999-Dec-03 Fri 26.25 26.26 ### ### 1,038,486 13,635,321 ### ### 0.0
1999-Dec-02 Thu ### 26.25 ### ### 1,428,427 ### 32.4 32.4 0.0
1999-Dec-01 Wed ### ### ### 26 1,284,577 0 ### ### 1.9
1999-Nov-30 Tue 26.273 ### 25.85 ### ### ### 0.0
1999-Nov-29 Mon 26.2 26.45 ### ### ### ### 0.0
1999-Nov-26 Fri ### 26.26 25.85 26.21 69.6 69.6 1.9
1999-Nov-25 Thu 26.4 26.55 26 ### 26.0 26.0 0.0
1999-Nov-24 Wed ### 26.5 26.21 ### 74.5 74.5 0.0
1999-Nov-23 Tue 26.4 ### 26.4 26.42 ### ### 1.9
1999-Nov-22 Mon 26.5 ### ### 26.55 ### ### ###
1999-Nov-19 Fri 26.8 ### 26.55 ### 786,056 ### ### ### 0.0
1999-Nov-18 Thu 26.5 26.79 ### 26.74 1,635,382 21,905,941 72.7 72.7 ###
1999-Nov-17 Wed ### 26.8 ### ### 68.0 68.0 0.0
1999-Nov-16 Tue 26.7 26.7 26.48 26.51 1,316,348 ### ### ### ###
1999-Nov-15 Mon ### ### 26.73 ### 28.8 28.8 0.0
1999-Nov-12 Fri 27.29 27.46 ### ### ### ### 0.0
1999-Nov-11 Thu 27.085 27.45 27 ### ### ### 0.0
1999-Nov-10 Wed 26.7 27.48 ### ### 84.6 84.6 0.0
1999-Nov-09 Tue 26.625 26.87 26.54 ### 72.2 72.2 0.0
1999-Nov-08 Mon ### 26.7 26.49 26.5 ### ### 1.9
1999-Nov-05 Fri 26.75 26.75 ### ### 30.4 30.4 0.0
1999-Nov-04 Thu 26.8 26.8 ### 26.78 2,251,957 30,176,223 ### ### 1.9
1999-Nov-03 Wed 26.222 ### 26.2 26.7 1,626,287 21,304,359 82.9 82.9 1.9
1999-Nov-02 Tue ### ### ### ### ### ### 0.0
1999-Nov-01 Mon 25.829 ### 25.5 25.89 ### ### ###
1999-Oct-29 Fri ### 26 25.48 25.7 8,323,277 214,241,149 ### ### 1.8
1999-Oct-28 Thu 24.75 25.2 24.75 ### 2,314,822 57,812,679 ### ### 0.0
1999-Oct-27 Wed ### ### ### ### 75.9 75.9 0.0
1999-Oct-26 Tue ### 24.48 ### 24.46 ### ### 1.7
1999-Oct-25 Mon 24.428 24.56 ### 24.543 75.7 75.7 ###
1999-Oct-22 Fri ### ### ### 24.229 ### ### ###
1999-Oct-21 Thu 24.426 24.426 ### 24.178 30.7 30.7 1.7
1999-Oct-20 Wed ### ### ### 24.2 1,307,855 0 ### ### 1.7
1999-Oct-19 Tue ### 24.25 24 ### 1,367,087 32,980,973 ### ### 0.0
1999-Oct-18 Mon 24.2 24.4 ### ### ### ### 0.0
1999-Oct-15 Fri 24.5 ### ### ### 1,744,477 0 ### ### 0.0
1999-Oct-14 Thu 24.253 ### ### ### 2,043,648 0 ### ### 0.0
1999-Oct-13 Wed 24.7 24.75 24.4 24.528 25.6 25.6 1.8
1999-Oct-12 Tue ### ### 24.85 ### 4,275,144 ### ### ### 0.0
1999-Oct-11 Mon ### ### 24.81 24.928 ### ### ###
1999-Oct-08 Fri ### ### 24.5 24.7 ### ### 1.8
1999-Oct-07 Thu 24.441 ### ### ### 76.2 76.2 0.0
1999-Oct-06 Wed 24.25 24.5 ### ### 2,061,985 ### 74.7 74.7 0.0
1999-Oct-05 Tue ### ### ### ### 76.6 76.6 0.0
1999-Oct-04 Mon 24.187 24.187 24 24 ### ### 1.7
1999-Oct-01 Fri ### 24.57 ### ### 1,452,744 ### 69.6 69.6 0.0
1999-Sep-30 Thu ### ### 23.81 ### 2,132,088 ### ### ### 0.0
1999-Sep-29 Wed 23.825 23.83 ### 23.7 1,031,241 ### 34.2 34.2 1.7
1999-Sep-28 Tue 23.81 ### 23.5 23.83 70.9 70.9 1.7
1999-Sep-27 Mon ### ### ### ### ### ### 0.0
1999-Sep-24 Fri ### 23.51 ### ### ### ### 0.0
1999-Sep-23 Thu 23.257 23.7 23.257 23.55 80.1 80.1 1.7
1999-Sep-22 Wed 22.7 ### ### ### 1,891,548 0 ### ### 0.0
1999-Sep-21 Tue 22.8 ### ### ### 80.5 80.5 0.0
1999-Sep-20 Mon 23.2 23.2 22.75 22.883 1,398,226 32,124,242 27.0 27.0 1.6
1999-Sep-17 Fri 23.222 23.25 ### ### ### ### 0.0
1999-Sep-16 Thu ### 23.4 ### ### 33.0 33.0 0.0
1999-Sep-15 Wed ### 23.55 ### ### ### ### 0.0
1999-Sep-14 Tue 23.343 23.85 ### 23.7 ### ### 1.7
1999-Sep-13 Mon 23.772 23.772 23.28 23.4 2,197,077 ### 21.2 21.2 ###
1999-Sep-10 Fri ### ### 23.71 ### ### ### 0.0
1999-Sep-09 Thu ### ### 23.8 23.85 ### ### ###
1999-Sep-08 Wed 24.241 ### 24.149 24.149 768,572 9,280,122 ### ### 1.7
1999-Sep-07 Tue 24.5 24.52 24.2 24.28 24.6 24.6 1.7
1999-Sep-06 Mon ### 24.8 24.57 ### 442,823 10,931,085 ### ### 0.0
1999-Sep-03 Fri 24.5 24.5 ### ### 871,445 ### ### ### 0.0
1999-Sep-02 Thu ### 24.84 24.58 24.75 ### ### 1.8
1999-Sep-01 Wed ### ### 24.56 24.82 66.4 66.4 1.8
1999-Aug-31 Tue 24.7 24.8 ### 24.656 34.8 34.8 ###
1999-Aug-30 Mon ### ### ### 24.88 80.2 80.2 1.8
1999-Aug-27 Fri 24.722 ### ### 24.86 ### ### 1.8
1999-Aug-26 Thu ### ### ### 24.941 2,090,872 0 82.4 82.4 ###
1999-Aug-25 Wed 24.25 24.52 ### 24.44 78.9 78.9 1.7
1999-Aug-24 Tue 24.5 24.7 24.2 24.2 1,266,626 ### ### ### 1.7
1999-Aug-23 Mon ### 24.45 ### ### 79.2 79.2 0.0
1999-Aug-20 Fri 23.85 ### 23.77 ### ### ### 0.0
1999-Aug-19 Thu ### ### 23.28 23.85 2,253,771 ### 86.9 86.9 ###
1999-Aug-18 Wed 23.5 ### 23.27 23.351 3,428,072 ### 26.3 26.3 1.7
1999-Aug-17 Tue 23.83 ### 23.72 24 1,859,682 22,055,828 84.6 84.6 1.7
1999-Aug-16 Mon 24 24 23.57 ### ### ### 0.0
1999-Aug-13 Fri 23.55 23.55 ### ### 26.5 26.5 0.0
1999-Aug-12 Thu ### 24.2 23.4 23.51 ### ### ###
1999-Aug-11 Wed 24.5 24.7 23.846 23.846 2,754,677 66,864,274 ### ### ###
1999-Aug-10 Tue 24.27 24.4 ### ### 2,036,284 ### 82.4 82.4 0.0
1999-Aug-09 Mon 24.525 24.53 24.2 24.272 35.7 35.7 ###
1999-Aug-06 Fri 24.7 24.77 ### ### 39.3 39.3 0.0
1999-Aug-05 Thu ### 24.84 ### 24.7 ### ### 1.8
1999-Aug-04 Wed ### ### ### 24.2 1,216,841 0 ### ### 1.7
1999-Aug-03 Tue ### 24.5 23.84 24.43 1,754,058 42,395,581 85.2 85.2 1.7
1999-Aug-02 Mon 24 ### 23.81 23.88 1,862,555 ### ### ### 1.7
1999-Jul-30 Fri 24.2 24.25 ### ### ### ### 0.0
1999-Jul-29 Thu ### ### 24.4 24.4 1,631,887 19,909,021 15.2 15.2 1.7
1999-Jul-28 Wed 25 ### ### 24.8 ### ### ###
1999-Jul-27 Tue 24.45 24.85 24.4 24.75 ### ### 1.8
1999-Jul-26 Mon ### ### ### 24.485 1,604,282 0 ### ### 1.7
1999-Jul-23 Fri ### ### 24.46 ### 953,289 11,658,724 ### ### 0.0
1999-Jul-22 Thu 25.081 ### 24.7 24.981 ### ### 1.8
1999-Jul-21 Wed 24.756 ### ### ### 929,124 0 83.3 83.3 0.0
1999-Jul-20 Tue 24.5 ### 24.4 ### ### ### 0.0
1999-Jul-19 Mon ### 24.57 24.23 24.41 997,843 ### ### ### ###
1999-Jul-16 Fri 24.247 ### ### ### ### ### 0.0
1999-Jul-15 Thu ### ### ### ### ### ### 0.0
1999-Jul-14 Wed 24.288 24.45 24.2 ### 1,652,183 40,189,351 ### ### 0.0
1999-Jul-13 Tue ### 24.49 ### ### 2,713,259 33,223,856 ### ### 0.0
1999-Jul-12 Mon ### 24 23.7 ### ### ### 0.0
1999-Jul-09 Fri 23.85 23.85 23.5 23.54 ### ### ###
1999-Jul-08 Thu ### ### 23.83 23.85 2,405,941 28,666,787 ### ### ###
1999-Jul-07 Wed ### ### ### 23.955 ### ### ###
1999-Jul-06 Tue 24.52 24.55 24.2 24.23 ### ### ###
1999-Jul-05 Mon 24.4 ### ### 24.52 1,743,422 0 ### ### ###
1999-Jul-02 Fri 24.125 ### 24.125 24.28 2,857,877 34,473,141 ### ### 1.7
1999-Jul-01 Thu 24.51 24.7 ### ### 2,488,384 30,731,542 14.4 14.4 0.0
1999-Jun-30 Wed 24.4 24.4 ### ### 2,765,957 33,744,675 25.8 25.8 0.0
1999-Jun-29 Tue ### 24.77 24 24.24 22.8 22.8 ###
1999-Jun-28 Mon ### ### ### 24.48 1,121,929 0 ### ### 1.7
1999-Jun-25 Fri ### ### ### 24.25 3,032,826 0 31.4 31.4 1.7
1999-Jun-24 Thu 24.5 24.57 ### 24.4 ### ### 1.7
1999-Jun-23 Wed 24.7 24.8 24.53 ### 2,134,458 ### 29.7 29.7 0.0
1999-Jun-22 Tue 24.924 24.924 24.7 24.8 2,339,541 ### 28.7 28.7 ###
1999-Jun-21 Mon ### 25.2 ### 25 2,411,473 30,384,559 32.6 32.6 1.8
1999-Jun-18 Fri 25.2 25.5 ### ### ### ### 0.0
1999-Jun-17 Thu ### ### 24.5 ### 83.4 83.4 0.0
1999-Jun-16 Wed ### ### 23.85 ### 78.3 78.3 0.0
1999-Jun-15 Tue 24.2 24.2 ### ### ### ### 0.0
1999-Jun-11 Fri 24.977 24.977 ### 24.2 2,389,985 29,847,327 ### ### 1.7
1999-Jun-10 Thu ### 25.48 ### ### ### ### 0.0
1999-Jun-09 Wed 25 25.423 ### 25.423 79.4 79.4 1.8
1999-Jun-08 Tue ### 25.42 ### 25.22 718,441 9,131,385 28.4 28.4 ###
1999-Jun-07 Mon ### 25.26 ### 25.26 ### ### 1.8
1999-Jun-04 Fri 25.2 25.2 24.86 24.86 1,146,221 ### ### ### 1.8
1999-Jun-03 Thu ### ### ### ### 902,245 0 26.4 26.4 0.0
1999-Jun-02 Wed 25.486 25.5 ### 25.28 1,101,279 ### 37.1 37.1 1.8
1999-Jun-01 Tue ### 25.8 ### 25.645 87.4 87.4 ###
1999-May-31 Mon ### 25.2 ### ### 1,065,355 13,423,473 88.6 88.6 0.0
1999-May-28 Fri 24.2 ### 24.2 ### ### ### 0.0
1999-May-27 Thu 24.7 24.8 24.4 24.72 1,682,570 41,391,222 ### ### 1.8
1999-May-26 Wed 24 24.52 24 24.45 ### ### ###
1999-May-25 Tue ### 24.4 ### 24.125 1,750,524 ### ### ### ###
1999-May-24 Mon 24.721 ### ### ### 28.8 28.8 0.0
1999-May-21 Fri ### ### ### ### ### ### 0.0
1999-May-20 Thu 24.923 ### 24.45 24.5 23.3 23.3 1.8
1999-May-19 Wed 24.8 ### 24.54 ### 1,328,871 16,305,247 32.4 32.4 0.0
1999-May-18 Tue 24.7 ### 24.43 ### 1,177,047 14,377,629 26.6 26.6 0.0
1999-May-17 Mon ### ### ### 24.7 ### ### 1.8
1999-May-14 Fri ### 25.74 ### ### 1,123,327 ### 73.5 73.5 0.0
1999-May-13 Thu ### 25.4 ### ### 1,893,427 24,046,522 ### ### 0.0
1999-May-12 Wed ### 25.55 ### 25.182 ### ### 1.8
1999-May-11 Tue ### ### ### 25.5 ### ### ###
1999-May-10 Mon 25.246 ### 25.2 25.423 1,333,152 ### 79.3 79.3 1.8
1999-May-07 Fri ### ### 24.49 24.89 3,429,688 41,996,529 31.5 31.5 1.8
1999-May-06 Thu ### 26 25.2 25.549 20.5 20.5 1.8
1999-May-05 Wed ### ### 25.85 ### 19.2 19.2 0.0
1999-May-04 Tue 27.281 27.281 ### ### ### ### 0.0
1999-May-03 Mon 27.384 27.384 ### 27.043 1,338,774 ### ### ### ###
1999-Apr-30 Fri ### 28.25 27.5 ### 14.2 14.2 0.0
1999-Apr-29 Thu ### ### 27.8 ### 1,371,082 ### 71.7 71.7 0.0
1999-Apr-28 Wed ### 28.2 27.88 ### 35.4 35.4 0.0
1999-Apr-27 Tue ### ### 28 ### ### ### 0.0
1999-Apr-26 Mon 28.285 28.45 28.22 28.4 73.7 73.7 2.0
1999-Apr-23 Fri ### ### 28.4 28.4 22.1 22.1 2.0
1999-Apr-22 Thu ### 28.7 28.25 ### 78.2 78.2 0.0
1999-Apr-21 Wed ### ### ### ### 1,418,880 0 29.4 29.4 0.0
1999-Apr-20 Tue 27.8 28.7 27.8 28.5 2,407,548 ### ### ### 2.0
1999-Apr-19 Mon ### 28.4 27.7 ### ### ### 0.0
1999-Apr-16 Fri 28 ### 27.85 ### 1,420,422 19,779,376 29.3 29.3 0.0
1999-Apr-15 Thu 27.45 ### 27.44 ### 1,379,679 ### ### ### 0.0
1999-Apr-14 Wed 27.25 ### ### ### 1,715,522 0 ### ### 0.0
1999-Apr-13 Tue ### ### ### ### 76.1 76.1 0.0
1999-Apr-12 Mon 27 ### 26.85 ### 1,151,351 15,456,887 33.3 33.3 0.0
1999-Apr-09 Fri ### ### ### ### ### ### 0.0
1999-Apr-08 Thu ### 27.42 ### 27.376 83.3 83.3 2.0
1999-Apr-07 Wed 26.7 ### 26.7 26.89 2,439,974 32,573,652 ### ### ###
1999-Apr-06 Tue ### 27 ### ### 1,709,377 23,076,589 ### ### 0.0
1999-Apr-01 Thu ### ### 25.79 ### 555,658 ### 78.3 78.3 0.0
1999-Mar-31 Wed ### ### 25.82 25.889 25.8 25.8 ###
1999-Mar-30 Tue ### 26.4 ### ### ### ### 0.0
1999-Mar-29 Mon ### 26.44 ### ### ### ### 0.0
1999-Mar-26 Fri 26.21 26.54 26.2 26.251 ### ### 1.9
1999-Mar-25 Thu ### 26.4 ### ### 1,736,150 22,917,180 ### ### 0.0
1999-Mar-24 Wed ### 26.52 ### 26.151 1,695,141 ### ### ### 1.9
1999-Mar-23 Tue ### 26.75 ### ### ### ### 0.0
1999-Mar-22 Mon ### 26.27 25.71 26.27 ### ### ###
1999-Mar-19 Fri 26.059 ### 25.85 25.929 924,644 11,951,023 25.6 25.6 1.9
1999-Mar-18 Thu ### ### ### ### 898,529 0 79.8 79.8 0.0
1999-Mar-17 Wed 25.75 ### 25.52 25.77 1,849,526 23,599,951 75.4 75.4 ###
1999-Mar-16 Tue ### ### 25.76 25.78 ### ### ###
1999-Mar-15 Mon ### 26.654 25.89 26.654 ### ### ###
1999-Mar-12 Fri ### ### ### 26 1,539,543 0 68.1 68.1 1.9
1999-Mar-11 Thu ### ### ### 25.76 ### ### 1.8
1999-Mar-10 Wed ### ### 24.89 ### 1,305,153 16,242,629 ### ### 0.0
1999-Mar-09 Tue ### ### 24.85 24.86 1,224,724 ### ### ### 1.8
1999-Mar-08 Mon ### ### 24.7 24.88 1,265,243 15,625,751 82.5 82.5 1.8
1999-Mar-05 Fri 24.8 ### 24.56 24.58 822,282 10,097,622 23.8 23.8 1.8
1999-Mar-04 Thu 24.8 24.8 ### ### 681,884 ### 29.3 29.3 0.0
1999-Mar-03 Wed 24.55 24.8 24.55 24.8 1,207,254 ### ### ### ###
1999-Mar-02 Tue 24.45 ### ### 24.55 ### ### ###
1999-Mar-01 Mon ### 24.45 ### 24.45 ### ### ###
1999-Feb-26 Fri ### ### ### 24.2 2,188,681 0 31.1 31.1 1.7
1999-Feb-25 Thu ### 24.83 24.47 24.49 4,734,370 116,702,220 ### ### ###
1999-Feb-24 Wed 24.56 ### 24.51 24.841 2,191,086 26,851,758 77.3 77.3 1.8
1999-Feb-23 Tue 24.5 ### 24.4 24.59 1,114,225 13,593,545 ### ### ###
1999-Feb-22 Mon 24.389 24.45 24.29 24.29 31.8 31.8 ###
1999-Feb-19 Fri ### ### ### 24.454 1,278,428 0 22.7 22.7 ###
1999-Feb-18 Thu ### ### 24.5 24.51 ### ### ###
1999-Feb-17 Wed ### 24.85 ### 24.71 1,634,155 20,304,375 70.7 70.7 ###
1999-Feb-16 Tue ### ### ### ### 8,507,679 0 ### ### 0.0
1999-Feb-15 Mon ### 25.47 ### ### 1,734,844 ### 79.6 79.6 0.0
1999-Feb-12 Fri 25.25 ### ### 25.2 28.9 28.9 1.8
1999-Feb-11 Thu ### ### ### ### 3,418,447 0 29.9 29.9 0.0
1999-Feb-10 Wed ### 24.81 ### 24.81 1,932,555 23,973,344 89.5 89.5 1.8
1999-Feb-09 Tue 24.4 24.5 ### 24.5 802,554 9,831,286 75.0 75.0 1.8
1999-Feb-08 Mon ### 24.47 ### ### 1,076,340 ### ### ### 0.0
1999-Feb-05 Fri 24 24.25 24 ### 725,653 17,506,378 ### ### 0.0
1999-Feb-04 Thu 24 ### ### ### ### ### 0.0
1999-Feb-03 Wed 23.743 24 23.72 ### 74.4 74.4 0.0
1999-Feb-02 Tue ### ### 23.85 ### 1,067,378 12,728,482 24.6 24.6 0.0
1999-Feb-01 Mon 24 ### ### ### ### ### 0.0
1999-Jan-29 Fri 23.57 ### 23.55 23.922 8,315,425 97,914,129 79.1 79.1 1.7
1999-Jan-28 Thu 23 ### 23 23.55 89.3 89.3 1.7
1999-Jan-27 Wed 22.85 ### 22.85 ### 77.5 77.5 0.0
1999-Jan-25 Mon 22.572 22.7 22.5 ### ### ### 0.0
1999-Jan-22 Fri ### 22.7 ### 22.7 70.7 70.7 ###
1999-Jan-21 Thu 22.85 ### ### 22.75 33.0 33.0 1.6
1999-Jan-20 Wed ### ### 22.71 22.85 1,658,572 18,833,085 ### ### 1.6
1999-Jan-19 Tue ### 23.2 ### ### 864,987 10,033,849 ### ### 0.0
1999-Jan-18 Mon ### ### ### 22.85 979,255 0 ### ### 1.6
1999-Jan-15 Fri 22 ### ### 22.555 ### ### ###
1999-Jan-14 Thu 22.2 22.28 ### ### ### ### 0.0
1999-Jan-13 Wed 22.5 22.55 ### ### 1,340,540 15,114,588 26.7 26.7 0.0
1999-Jan-12 Tue ### ### 22.55 22.7 ### ### ###
1999-Jan-11 Mon ### ### 22.85 22.956 758,924 ### 23.3 23.3 ###
1999-Jan-08 Fri ### 23.52 ### 23.2 924,043 10,866,745 ### ### 1.7
1999-Jan-07 Thu ### ### 23.24 23.7 2,642,884 ### ### ### 1.7
1999-Jan-06 Wed ### 23.2 ### ### 1,377,845 ### ### ### 0.0
1999-Jan-05 Tue 23.026 23.27 ### ### 33.7 33.7 0.0
1999-Jan-04 Mon 23 23.57 ### ### ### ### 0.0
1998-Dec-31 Thu ### 23.2 ### ### 70.6 70.6 0.0
1998-Dec-30 Wed ### 23.2 22.5 23 1,253,983 ### ### ### 1.6
1998-Dec-29 Tue 22.5 ### 22.45 ### 170,342 1,912,088 ### ### 0.0
1998-Dec-24 Thu ### ### ### 22.5 469,554 0 ### ### 1.6
1998-Dec-23 Wed ### ### ### ### 1,059,158 0 ### ### 0.0
1998-Dec-22 Tue ### 22.52 22.25 ### 1,124,623 25,174,685 27.6 27.6 0.0
1998-Dec-21 Mon ### ### ### 22.2 868,587 0 ### ### 1.6
1998-Dec-18 Fri 22.221 22.4 ### ### 2,284,827 ### 29.2 29.2 0.0
1998-Dec-17 Thu ### 22.25 ### 22.24 813,841 9,053,981 77.1 77.1 1.6
1998-Dec-16 Wed ### 22.4 22 22 ### ### ###
1998-Dec-15 Tue ### 22.29 ### ### 1,140,175 12,707,250 ### ### 0.0
1998-Dec-14 Mon ### ### 22.2 22.2 1,185,485 13,158,883 ### ### 1.6
1998-Dec-11 Fri 22.656 ### ### ### 87.6 87.6 0.0
1998-Dec-10 Thu ### 22.86 ### 22.85 79.3 79.3 1.6
1998-Dec-09 Wed 22.7 22.7 ### ### 2,903,846 32,958,652 27.0 27.0 0.0
1998-Dec-08 Tue ### 23 ### 22.76 1,679,372 19,312,778 75.7 75.7 1.6
1998-Dec-07 Mon 22.228 ### 22.2 22.58 1,040,825 11,553,157 ### ### 1.6
1998-Dec-04 Fri 21.5 22.24 21.5 ### 1,469,526 ### ### ### 0.0
1998-Dec-03 Thu ### ### 21.73 21.776 21.0 21.0 1.6
1998-Dec-02 Wed 22 22.25 ### 22.229 79.4 79.4 1.6
1998-Dec-01 Tue ### 21.89 21.5 ### 1,532,155 ### 82.0 82.0 0.0
1998-Nov-30 Mon 21.787 ### 21.55 ### 1,507,152 ### 77.2 77.2 0.0
1998-Nov-27 Fri ### 21.85 21.52 21.85 ### ### ###
1998-Nov-26 Thu 21.58 21.75 21.42 ### 2,426,025 52,365,749 72.1 72.1 0.0
1998-Nov-25 Wed ### 21.52 ### 21.49 77.0 77.0 ###
1998-Nov-24 Tue ### 21.58 ### 21.49 ### ### ###
1998-Nov-23 Mon 20.7 ### 20.7 21.259 90.2 90.2 1.5
1998-Nov-20 Fri 20.29 ### 20.29 ### 2,105,341 21,358,684 ### ### 0.0
1998-Nov-19 Thu ### 20.4 ### 20.224 1,124,189 11,466,727 71.9 71.9 1.4
1998-Nov-18 Wed 20.188 ### ### ### 948,270 0 ### ### 0.0
1998-Nov-17 Tue ### 20.4 ### 20.23 ### ### 1.4
1998-Nov-16 Mon 20.249 20.26 ### ### 1,648,146 ### 26.4 26.4 0.0
1998-Nov-13 Fri ### ### ### 20.26 ### ### 1.4
1998-Nov-12 Thu ### 20.47 ### ### 1,763,072 18,045,041 25.2 25.2 0.0
1998-Nov-11 Wed ### 20.459 ### 20.459 1,220,855 ### 86.3 86.3 ###
1998-Nov-10 Tue 20.159 ### ### ### 2,494,851 0 ### ### 0.0
1998-Nov-09 Mon ### 20.49 20.25 20.25 1,181,379 ### 33.3 33.3 ###
1998-Nov-06 Fri ### ### ### 20.28 1,135,185 0 ### ### 1.4
1998-Nov-05 Thu 20 ### 19.85 ### 3,819,453 37,908,071 25.0 25.0 0.0
1998-Nov-04 Wed ### ### 19.7 20 1,359,044 13,386,583 ### ### 1.4
1998-Nov-03 Tue 20.2 20.21 20 ### ### ### 0.0
1998-Nov-02 Mon 20 20.25 20 20.149 75.6 75.6 ###
1998-Oct-30 Fri ### 20 ### 19.89 5,391,746 ### 75.7 75.7 ###
1998-Oct-29 Thu 19.5 ### 19.46 19.48 1,304,645 ### 22.2 22.2 ###
1998-Oct-28 Wed 19.25 ### 19.25 19.53 ### ### ###
1998-Oct-27 Tue ### 19.48 19.27 ### 674,628 ### 76.8 76.8 0.0
1998-Oct-26 Mon 18.943 ### 18.943 ### 85.4 85.4 0.0
1998-Oct-23 Fri ### 19.2 ### ### 714,074 ### 26.4 26.4 0.0
1998-Oct-22 Thu ### 19.26 ### ### 1,377,284 13,263,244 73.2 73.2 0.0
1998-Oct-21 Wed 19.143 19.25 18.85 ### 16.3 16.3 0.0
1998-Oct-20 Tue 19.285 ### ### ### 30.5 30.5 0.0
1998-Oct-19 Mon ### 19.25 18.89 19.25 ### ### 1.4
1998-Oct-16 Fri 18.959 ### 18.86 ### 77.9 77.9 0.0
1998-Oct-15 Thu 18.55 18.85 18.53 18.55 ### ### 1.3
1998-Oct-14 Wed 18.58 18.71 18.44 18.5 ### ### ###
1998-Oct-13 Tue ### ### ### ### 21.8 21.8 0.0
1998-Oct-12 Mon ### ### ### 18.81 ### ### ###
1998-Oct-09 Fri 18.84 18.84 18.55 ### ### ### 0.0
1998-Oct-08 Thu 19.25 19.25 18.73 ### 20.8 20.8 0.0
1998-Oct-07 Wed ### ### ### ### 1,032,758 0 ### ### 0.0
1998-Oct-06 Tue 18.5 18.81 18.49 18.52 ### ### 1.3
1998-Oct-05 Mon ### ### 18.43 ### 10.1 10.1 0.0
1998-Oct-02 Fri 19.2 19.2 18.85 ### 14.6 14.6 0.0
1998-Oct-01 Thu 19.8 19.8 19.43 19.5 15.5 15.5 1.4
1998-Sep-30 Wed 20 20.25 ### ### ### ### 0.0
1998-Sep-29 Tue 19.89 20.2 19.8 ### 80.0 80.0 0.0
1998-Sep-28 Mon ### ### 19.5 19.89 ### ### ###
1998-Sep-25 Fri ### ### 19.45 ### 22.0 22.0 0.0
1998-Sep-24 Thu ### ### ### ### ### ### 0.0
1998-Sep-23 Wed 19.857 ### 19.85 ### 1,454,988 14,440,755 ### ### 0.0
1998-Sep-22 Tue ### 20 19.4 ### 91.5 91.5 0.0
1998-Sep-21 Mon 19.4 19.55 ### 19.55 ### ### ###
1998-Sep-18 Fri 19.5 19.53 19.25 19.4 ### ### 1.4
1998-Sep-17 Thu ### 19.8 19.51 ### ### ### 0.0
1998-Sep-16 Wed 19.7 19.74 19.56 ### 25.0 25.0 0.0
1998-Sep-15 Tue ### 19.73 ### 19.7 ### ### 1.4
1998-Sep-14 Mon 19.244 ### ### ### 2,206,770 0 24.9 24.9 0.0
1998-Sep-11 Fri ### ### ### 19.029 ### ### ###
1998-Sep-10 Thu 19.651 19.88 19.5 19.8 ### ### 1.4
1998-Sep-09 Wed ### ### 19.75 19.78 1,975,347 19,506,551 ### ### 1.4
1998-Sep-08 Tue ### ### 19.8 ### 1,098,780 10,877,922 ### ### 0.0
1998-Sep-07 Mon ### ### ### ### ### ### 0.0
1998-Sep-04 Fri 19.25 19.48 19.25 ### 1,510,620 29,253,156 72.4 72.4 0.0
1998-Sep-03 Thu ### ### 19.25 19.25 2,521,442 24,268,879 28.8 28.8 1.4
1998-Sep-02 Wed 19.059 19.5 ### ### 1,787,459 17,427,725 ### ### 0.0
1998-Sep-01 Tue ### 18.78 ### 18.73 ### ### 1.3
1998-Aug-31 Mon 18.8 ### 18.58 18.655 29.1 29.1 1.3
1998-Aug-28 Fri 18.45 ### 18.2 ### ### ### 0.0
1998-Aug-27 Thu ### ### ### ### ### ### 0.0
1998-Aug-26 Wed ### ### ### 19.25 2,141,925 0 33.0 33.0 1.4
1998-Aug-25 Tue ### 19.44 19.2 ### 1,993,324 ### ### ### 0.0
1998-Aug-24 Mon ### ### 19.23 19.27 ### ### ###
1998-Aug-21 Fri 19.75 19.8 ### 19.788 73.6 73.6 ###
1998-Aug-20 Thu 19.75 ### ### ### ### ### 0.0
1998-Aug-19 Wed 19.46 19.84 19.45 19.84 ### ### 1.4
1998-Aug-18 Tue 19.5 19.57 19.4 19.41 1,279,181 24,924,841 26.4 26.4 ###
1998-Aug-17 Mon ### 19.5 19.2 19.4 5,422,041 ### 86.0 86.0 1.4
1998-Aug-14 Fri 19.629 ### ### 19.956 80.6 80.6 1.4
1998-Aug-13 Thu 19.8 ### ### 19.7 33.2 33.2 1.4
1998-Aug-12 Wed 19.441 ### ### ### ### ### 0.0
1998-Aug-11 Tue 19.8 19.8 19.5 19.549 28.3 28.3 ###
1998-Aug-10 Mon ### ### 19.8 19.8 ### ### 1.4
1998-Aug-07 Fri 20 ### 19.87 ### 1,400,841 13,917,355 29.5 29.5 0.0
1998-Aug-06 Thu 20.29 ### ### ### ### ### 0.0
1998-Aug-05 Wed 20.2 ### ### 20.22 80.1 80.1 1.4
1998-Aug-04 Tue 20.25 20.5 20.21 20.45 1,471,854 29,959,588 77.5 77.5 ###
1998-Aug-03 Mon ### 20.54 20.26 ### ### ### 0.0
1998-Jul-31 Fri 20.55 20.75 20.52 20.55 11,289,627 232,961,453 ### ### 1.5
1998-Jul-30 Thu 20.022 20.428 20 20.428 2,258,184 ### 90.9 90.9 ###
1998-Jul-29 Wed ### 20 19.82 ### 1,358,585 27,049,427 80.7 80.7 0.0
1998-Jul-28 Tue ### ### ### ### 73.5 73.5 0.0
1998-Jul-27 Mon 20 20.2 ### ### 1,668,744 ### ### ### 0.0
1998-Jul-24 Fri ### ### ### ### ### ### 0.0
1998-Jul-23 Thu ### ### 19.85 ### 76.5 76.5 0.0
1998-Jul-22 Wed ### ### 19.88 ### ### ### 0.0
1998-Jul-21 Tue ### ### ### ### ### ### 0.0
1998-Jul-20 Mon ### ### ### ### 955,525 0 22.5 22.5 0.0
1998-Jul-17 Fri 20.45 20.49 20.25 ### ### ### 0.0
1998-Jul-16 Thu 20 20.54 ### ### 2,037,978 ### ### ### 0.0
1998-Jul-15 Wed ### 20.28 ### ### 32.1 32.1 0.0
1998-Jul-14 Tue ### ### ### ### ### ### 0.0
1998-Jul-13 Mon 19.7 19.86 19.4 19.86 869,480 ### ### ### 1.4
1998-Jul-10 Fri ### 20 19.73 19.85 35.4 35.4 1.4
1998-Jul-09 Thu 20.186 ### ### ### 2,267,777 0 ### ### 0.0
1998-Jul-08 Wed ### 20 19.58 ### 1,703,675 33,715,728 86.3 86.3 0.0
1998-Jul-07 Tue ### 19.7 19.29 ### 1,851,158 36,088,325 ### ### 0.0
1998-Jul-06 Mon ### 19.42 19.25 ### ### ### 0.0
1998-Jul-03 Fri 19.381 19.54 ### ### 1,986,553 19,408,622 ### ### 0.0
1998-Jul-02 Thu ### 19.5 ### 19.46 ### ### ###
1998-Jul-01 Wed 18.58 ### 18.58 ### 77.7 77.7 0.0
1998-Jun-30 Tue 18.473 18.89 18.46 18.84 ### ### 1.3
1998-Jun-29 Mon 18.4 18.5 ### 18.43 1,094,185 ### 75.6 75.6 ###
1998-Jun-26 Fri ### ### ### ### ### ### 0.0
1998-Jun-25 Thu ### ### 17.88 ### 29.8 29.8 0.0
1998-Jun-24 Wed 18.2 ### ### ### 871,255 0 22.8 22.8 0.0
1998-Jun-23 Tue ### 18.23 ### ### 776,947 7,081,871 ### ### 0.0
1998-Jun-22 Mon ### ### ### ### 614,659 0 ### ### 0.0
1998-Jun-19 Fri 17.949 ### 17.85 ### ### ### 0.0
1998-Jun-18 Thu ### ### 17.87 ### 2,412,757 21,557,983 ### ### 0.0
1998-Jun-17 Wed 17.71 17.8 17.49 17.58 ### ### 1.3
1998-Jun-16 Tue ### 17.7 17.2 17.55 1,387,988 ### ### ### ###
1998-Jun-15 Mon 17.528 ### ### ### 827,678 0 34.6 34.6 0.0
1998-Jun-12 Fri ### 17.5 16.86 17.45 4,238,083 ### 79.4 79.4 ###
1998-Jun-11 Thu ### 17.71 17.25 17.4 2,356,273 41,187,652 ### ### 1.2
1998-Jun-10 Wed 17.75 17.87 17.57 17.73 45.9 45.9 ###
1998-Jun-09 Tue ### ### ### ### ### ### 0.0
1998-Jun-05 Fri 18.56 ### ### ### 1,079,582 0 22.7 22.7 0.0
1998-Jun-04 Thu ### ### ### ### 721,523 0 80.3 80.3 0.0
1998-Jun-03 Wed ### 18.75 18.45 ### ### ### 0.0
1998-Jun-02 Tue ### 18.72 ### 18.55 2,148,240 20,107,526 ### ### 1.3
1998-Jun-01 Mon ### ### 18.41 ### 1,108,579 ### 38.0 38.0 0.0
1998-May-29 Fri 18.8 18.88 18.7 18.8 3,180,559 ### 69.2 69.2 1.3
1998-May-28 Thu 18.557 18.8 18.42 18.8 1,386,347 ### ### ### 1.3
1998-May-27 Wed ### ### 18.45 18.51 34.1 34.1 1.3
1998-May-26 Tue 18.787 ### 18.77 ### ### ### 0.0
1998-May-25 Mon 18.85 ### 18.74 18.8 304,787 2,855,854 28.8 28.8 1.3
1998-May-22 Fri 18.844 18.85 18.7 18.83 ### ### 1.3
1998-May-21 Thu 19.156 ### 18.78 ### 19.4 19.4 0.0
1998-May-20 Wed ### ### ### ### ### ### 0.0
1998-May-19 Tue ### 19.053 18.55 19.053 1,276,357 23,997,426 88.9 88.9 ###
1998-May-18 Mon ### 18.987 18.7 18.7 1,024,552 19,306,145 24.8 24.8 1.3
1998-May-15 Fri 18.88 ### 18.84 ### ### ### 0.0
1998-May-14 Thu 18.873 ### 18.82 ### 864,325 ### 77.5 77.5 0.0
1998-May-13 Wed 19.047 ### 18.85 ### ### ### 0.0
1998-May-12 Tue ### ### 18.85 ### 70.8 70.8 0.0
1998-May-11 Mon ### ### ### ### ### ### 0.0
1998-May-08 Fri ### ### ### ### 79.2 79.2 0.0
1998-May-07 Thu ### ### ### 18.88 82.6 82.6 1.3
1998-May-06 Wed 18.886 ### 18.7 18.926 1,025,182 9,585,451 ### ### ###
1998-May-05 Tue ### ### 18.89 ### 825,951 ### 78.1 78.1 0.0
1998-May-04 Mon ### ### 18.86 ### 1,466,784 13,831,773 ### ### 0.0
1998-May-01 Fri 18.652 ### 18.556 ### ### ### 0.0
1998-Apr-30 Thu ### 18.45 ### 18.41 ### ### ###
1998-Apr-29 Wed 18.49 18.57 ### ### 17.2 17.2 0.0
1998-Apr-28 Tue 18.523 18.58 ### 18.48 2,032,850 18,885,176 32.5 32.5 ###
1998-Apr-27 Mon 18.544 18.71 ### 18.672 ### ### ###
1998-Apr-24 Fri 18.823 18.85 18.73 18.73 8,972,687 168,596,788 27.5 27.5 1.3
1998-Apr-23 Thu 18.883 ### 18.88 ### 1,708,321 16,126,550 65.3 65.3 0.0
1998-Apr-22 Wed ### ### 18.86 ### 1,646,087 ### ### ### 0.0
1998-Apr-21 Tue 19.184 19.25 ### ### 26.6 26.6 0.0
1998-Apr-20 Mon 19.222 19.4 ### 19.346 1,027,420 9,965,974 ### ### ###
1998-Apr-17 Fri ### ### ### 19.22 990,389 0 ### ### 1.4
1998-Apr-16 Thu 19.487 ### 19.4 19.45 25.6 25.6 ###
1998-Apr-15 Wed 19.22 19.58 ### 19.49 2,641,188 ### ### ### 1.4
1998-Apr-14 Tue 18.845 19.2 18.81 ### 3,275,770 ### 83.6 83.6 0.0
1998-Apr-09 Thu 18.749 18.85 ### 18.8 1,847,248 ### 76.3 76.3 1.3
1998-Apr-08 Wed ### ### ### 18.82 ### ### 1.3
1998-Apr-07 Tue ### ### ### 18.5 77.5 77.5 ###
1998-Apr-06 Mon 18.046 ### ### ### 1,487,476 0 ### ### 0.0
1998-Apr-03 Fri ### ### ### ### ### ### 0.0
1998-Apr-02 Thu ### ### 17.88 ### 18.5 18.5 0.0
1998-Apr-01 Wed ### ### ### ### 1,334,673 0 ### ### 0.0
1998-Mar-31 Tue ### ### ### ### 68.7 68.7 0.0
1998-Mar-30 Mon 17.956 ### 17.8 17.929 1,692,159 ### 29.9 29.9 ###
1998-Mar-27 Fri ### ### ### ### 2,755,471 0 ### ### 0.0
1998-Mar-26 Thu ### ### 18.27 ### 1,603,182 ### 28.0 28.0 0.0
1998-Mar-25 Wed ### 18.49 ### ### ### ### 0.0
1998-Mar-24 Tue ### 18.41 ### 18.4 930,781 ### ### ### 1.3
1998-Mar-23 Mon ### ### ### 18.2 ### ### ###
1998-Mar-20 Fri ### ### ### 18.29 2,492,453 0 ### ### ###
1998-Mar-19 Thu ### 18.43 ### ### 83.0 83.0 0.0
1998-Mar-18 Wed 18.042 18.2 ### ### 78.1 78.1 0.0
1998-Mar-17 Tue 17.847 ### ### 18.044 83.5 83.5 1.3
1998-Mar-16 Mon 17.757 17.8 ### 17.75 ### ### 1.3
1998-Mar-13 Fri ### ### 17.75 17.8 ### ### ###
1998-Mar-12 Thu ### ### 17.72 17.8 15.4 15.4 ###
1998-Mar-11 Wed 18.059 ### ### ### 28.2 28.2 0.0
1998-Mar-10 Tue ### ### ### ### ### ### 0.0
1998-Mar-09 Mon ### ### 17.729 ### 86.2 86.2 0.0
1998-Mar-06 Fri ### ### 17.46 17.57 ### ### 1.3
1998-Mar-05 Thu 17.848 17.848 17.55 ### ### ### 0.0
1998-Mar-04 Wed 17.89 ### 17.85 ### ### ### 0.0
1998-Mar-03 Tue ### ### 17.85 ### 29.7 29.7 0.0
1998-Mar-02 Mon ### 18.42 ### ### 1,038,387 9,563,544 26.2 26.2 0.0
1998-Feb-27 Fri ### ### 18.121 18.25 75.5 75.5 ###
1998-Feb-26 Thu 17.845 ### ### ### 1,257,384 0 ### ### 0.0
1998-Feb-25 Wed ### 17.82 ### 17.74 73.1 73.1 1.3
1998-Feb-24 Tue 17.522 17.75 17.52 ### ### ### 0.0
1998-Feb-23 Mon ### ### 17.51 17.552 527,183 4,615,487 30.5 30.5 ###
1998-Feb-20 Fri ### ### ### ### 18.0 18.0 0.0
1998-Feb-19 Thu 17.853 ### 17.75 17.75 756,483 6,713,786 ### ### 1.3
1998-Feb-18 Wed ### ### ### 17.84 1,518,056 0 ### ### 1.3
1998-Feb-17 Tue 17.59 17.7 17.51 ### 1,726,873 ### 70.9 70.9 0.0
1998-Feb-16 Mon ### 17.83 17.584 17.584 2,897,448 ### 35.9 35.9 1.3
1998-Feb-13 Fri ### ### ### 18.26 29.8 29.8 1.3
1998-Feb-12 Thu 18.085 ### 18.085 18.28 81.1 81.1 1.3
1998-Feb-11 Wed ### 18.2 ### ### ### ### 0.0
1998-Feb-10 Tue ### ### ### ### 1,210,326 0 ### ### 0.0
1998-Feb-09 Mon ### ### ### 17.7 13.5 13.5 1.3
1998-Feb-06 Fri 17.959 ### 17.75 17.8 ### ### ###
1998-Feb-05 Thu ### ### 17.86 ### 68.5 68.5 0.0
1998-Feb-04 Wed ### 18.2 17.89 ### 960,678 ### 23.5 23.5 0.0
1998-Feb-03 Tue ### 18.442 ### ### 1,585,882 ### ### ### 0.0
1998-Feb-02 Mon 18.273 ### 18.24 18.28 ### ### 1.3
1998-Jan-30 Fri 18.342 18.4 18.25 18.25 23.1 23.1 ###
1998-Jan-29 Thu ### ### ### ### 1,653,548 0 25.5 25.5 0.0
1998-Jan-28 Wed 18.329 18.4 ### 18.21 ### ### ###
1998-Jan-27 Tue ### 18.52 18.25 ### 1,305,373 23,999,282 25.6 25.6 0.0
1998-Jan-23 Fri ### 18.55 ### 18.52 1,829,146 16,965,329 ### ### 1.3
1998-Jan-22 Thu ### 18.58 ### 18.5 1,528,654 ### ### ### ###
1998-Jan-21 Wed 18.484 18.7 18.48 18.5 1,601,923 29,779,748 ### ### ###
1998-Jan-20 Tue ### 18.8 18.48 18.48 24.2 24.2 ###
1998-Jan-19 Mon ### 18.75 ### 18.7 ### ### 1.3
1998-Jan-16 Fri ### 18.2 17.78 18.2 1,034,277 18,606,643 ### ### ###
1998-Jan-15 Thu ### ### 17.85 17.86 22.6 22.6 1.3
1998-Jan-14 Wed ### ### ### ### 74.8 74.8 0.0
1998-Jan-13 Tue ### ### 17.73 17.75 1,147,277 ### 25.4 25.4 1.3
1998-Jan-12 Mon ### ### 17.7 17.71 1,648,651 ### ### ### ###
1998-Jan-09 Fri ### ### ### 18.21 1,157,441 0 30.3 30.3 ###
1998-Jan-08 Thu 18.141 ### ### 18.45 83.9 83.9 1.3
1998-Jan-07 Wed 18.127 18.29 ### 18.246 ### ### ###
1998-Jan-06 Tue 17.949 18.25 ### 18.25 ### ### ###
1998-Jan-05 Mon ### ### 17.581 ### 81.8 81.8 0.0
1998-Jan-02 Fri 17.45 ### ### ### ### ### 0.0
1997-Dec-31 Wed 17.648 17.7 17.52 ### 887,429 15,627,624 ### ### 0.0
1997-Dec-30 Tue ### ### 17.41 ### 943,170 ### 70.6 70.6 0.0
1997-Dec-29 Mon ### 17.5 ### 17.49 ### ### ###
1997-Dec-24 Wed 17.43 17.52 17.4 ### ### ### 0.0
1997-Dec-23 Tue ### 17.5 ### 17.49 731,088 6,397,020 ### ### ###
1997-Dec-22 Mon 17.322 ### 17.2 17.27 991,177 8,524,122 35.2 35.2 ###
1997-Dec-19 Fri 17.242 ### ### ### 1,638,682 0 79.9 79.9 0.0
1997-Dec-18 Thu 17.27 17.4 17.155 ### 794,643 13,729,444 76.4 76.4 0.0
1997-Dec-17 Wed ### 17.25 ### 17.25 1,181,975 ### 79.3 79.3 1.2
1997-Dec-16 Tue ### ### ### ### 2,348,178 0 25.0 25.0 0.0
1997-Dec-15 Mon ### ### 16.81 ### 1,030,184 ### 69.9 69.9 0.0
1997-Dec-12 Fri 16.828 16.847 ### 16.7 22.1 22.1 1.2
1997-Dec-11 Thu ### 17.058 16.82 16.85 ### ### ###
1997-Dec-10 Wed ### ### ### ### 34.3 34.3 0.0
1997-Dec-09 Tue ### ### ### ### 25.0 25.0 0.0
1997-Dec-08 Mon 17.251 ### 17.189 ### 67.4 67.4 0.0
1997-Dec-05 Fri ### ### ### ### 76.3 76.3 0.0
1997-Dec-04 Thu ### ### ### ### 21.7 21.7 0.0
1997-Dec-03 Wed ### 17.2 ### ### ### ### 0.0
1997-Dec-02 Tue 17.473 17.5 ### ### ### ### 0.0
1997-Dec-01 Mon ### 17.5 17.2 17.42 686,923 ### ### ### 1.2
1997-Nov-28 Fri 17.474 ### 17.29 17.351 1,968,253 17,015,547 ### ### ###
1997-Nov-27 Thu 17.473 17.58 17.4 17.51 76.8 76.8 ###
1997-Nov-26 Wed 17.287 17.59 17.281 17.55 2,334,874 ### ### ### ###
1997-Nov-25 Tue ### ### ### ### 706,378 0 ### ### 0.0
1997-Nov-24 Mon 17.153 17.48 ### 17.47 920,659 8,046,559 ### ### 1.2
1997-Nov-21 Fri 16.954 17.255 ### 17.255 1,651,484 14,248,178 81.6 81.6 1.2
1997-Nov-20 Thu ### 16.81 ### 16.7 79.8 79.8 1.2
1997-Nov-19 Wed ### ### 16.55 16.55 ### ### 1.2
1997-Nov-18 Tue 17.28 17.28 ### ### 19.1 19.1 0.0
1997-Nov-17 Mon ### ### ### ### ### ### 0.0
1997-Nov-14 Fri 17.373 17.377 ### ### 1,507,384 ### ### ### 0.0
1997-Nov-13 Thu ### 17.21 16.86 17.2 79.6 79.6 1.2
1997-Nov-12 Wed 17.229 17.76 ### ### 2,248,245 ### 24.4 24.4 0.0
1997-Nov-11 Tue ### 17.2 ### ### ### ### 0.0
1997-Nov-10 Mon ### ### 16.7 ### 1,856,388 ### ### ### 0.0
1997-Nov-07 Fri ### ### ### ### ### ### 0.0
1997-Nov-06 Thu 17.257 17.75 17.257 ### 2,184,879 38,243,029 87.3 87.3 0.0
1997-Nov-05 Wed ### ### ### 17.376 1,228,626 0 26.9 26.9 ###
1997-Nov-04 Tue ### ### 17.256 17.5 1,624,727 14,018,144 ### ### 1.3
1997-Nov-03 Mon 16.375 ### ### ### 1,976,787 0 92.4 92.4 0.0
1997-Oct-31 Fri 15.786 16.42 15.757 ### 77.5 77.5 0.0
1997-Oct-30 Thu ### ### ### ### 79.5 79.5 0.0
1997-Oct-29 Wed 15.074 16.473 15.074 ### ### ### 0.0
1997-Oct-28 Tue 14.425 ### 13.7 ### 79.6 79.6 0.0
1997-Oct-27 Mon ### ### ### 15.45 2,195,941 0 48.1 48.1 ###
1997-Oct-24 Fri ### ### 15.77 ### 2,542,922 ### 20.6 20.6 0.0
1997-Oct-23 Thu 16.772 ### ### ### 1,254,647 0 ### ### 0.0
1997-Oct-22 Wed 16.672 ### 16.55 16.83 77.1 77.1 1.2
1997-Oct-21 Tue ### 16.76 ### ### 1,342,271 ### ### ### 0.0
1997-Oct-20 Mon 16.677 16.72 ### ### 1,364,126 ### 28.0 28.0 0.0
1997-Oct-17 Fri ### 16.82 ### 16.79 ### ### ###
1997-Oct-16 Thu ### 16.779 ### 16.77 77.5 77.5 1.2
1997-Oct-15 Wed ### 16.82 16.71 16.8 2,374,940 ### ### ### 1.2
1997-Oct-14 Tue ### 16.78 ### 16.75 ### ### ###
1997-Oct-13 Mon 16.771 16.823 ### ### 1,041,787 ### 33.2 33.2 0.0
1997-Oct-10 Fri 17.254 17.254 16.85 ### 2,049,270 34,944,152 14.5 14.5 0.0
1997-Oct-09 Thu 17.29 17.4 17.2 ### 2,465,521 ### 79.3 79.3 0.0
1997-Oct-08 Wed ### 17.55 ### ### 76.1 76.1 0.0
1997-Oct-07 Tue 17.288 ### 17.22 ### 1,119,322 ### ### ### 0.0
1997-Oct-06 Mon ### 17.28 ### 17.26 ### ### 1.2
1997-Oct-03 Fri ### ### ### 17.25 1,003,781 0 81.5 81.5 1.2
1997-Oct-02 Thu ### ### ### ### 1,290,623 0 ### ### 0.0
1997-Oct-01 Wed 16.985 ### 16.79 ### 1,127,452 9,464,959 ### ### 0.0
1997-Sep-30 Tue ### ### ### ### ### ### 0.0
1997-Sep-29 Mon ### ### ### ### 779,927 0 ### ### 0.0
1997-Sep-26 Fri 17.155 17.155 ### 17.073 ### ### ###
1997-Sep-25 Thu ### ### ### 17.22 ### ### 1.2
1997-Sep-24 Wed ### 17.28 ### 17.2 ### ### 1.2
1997-Sep-23 Tue ### 17.5 ### 17.28 ### ### 1.2
1997-Sep-22 Mon ### ### ### 17.28 82.3 82.3 1.2
1997-Sep-19 Fri 16.628 ### 16.623 16.942 83.9 83.9 ###
1997-Sep-18 Thu 16.174 ### ### ### 2,322,255 0 ### ### 0.0
1997-Sep-17 Wed ### 16.25 16.089 16.21 1,878,341 ### 76.1 76.1 1.2
1997-Sep-16 Tue 15.954 ### 15.947 ### 1,430,576 ### 77.9 77.9 0.0
1997-Sep-15 Mon ### ### ### ### 76.1 76.1 0.0
1997-Sep-12 Fri 15.856 15.88 15.78 15.83 37.6 37.6 ###
1997-Sep-11 Thu ### ### ### ### ### ### 0.0
1997-Sep-10 Wed ### 15.85 15.75 15.83 1,472,322 23,262,687 ### ### ###
1997-Sep-09 Tue 15.658 15.88 ### 15.85 ### ### 1.1
1997-Sep-08 Mon ### ### ### ### 84.0 84.0 0.0
1997-Sep-05 Fri ### 15.47 ### ### 67.3 67.3 0.0
1997-Sep-04 Thu 15.221 ### 15.2 ### 1,262,978 ### ### ### 0.0
1997-Sep-03 Wed 15.154 ### ### 15.24 1,692,788 0 ### ### 1.1
1997-Sep-02 Tue 14.84 14.85 14.46 14.7 2,765,678 ### ### ### ###
1997-Sep-01 Mon 14.927 ### 14.8 14.85 22.7 22.7 ###
1997-Aug-29 Fri ### 15.2 14.85 ### ### ### 0.0
1997-Aug-28 Thu ### ### 15.22 15.25 ### ### ###
1997-Aug-27 Wed 15.152 15.28 ### 15.27 3,500,677 26,745,172 ### ### ###
1997-Aug-26 Tue ### ### ### 15.21 24.7 24.7 ###
1997-Aug-25 Mon ### ### 15.28 ### 22.3 22.3 0.0
1997-Aug-22 Fri 15.487 15.5 ### ### 934,943 ### 30.8 30.8 0.0
1997-Aug-21 Thu 15.724 15.76 15.56 15.56 19.3 19.3 ###
1997-Aug-20 Wed ### ### ### ### 15.2 15.2 0.0
1997-Aug-19 Tue ### ### 15.8 ### 1,053,050 ### ### ### 0.0
1997-Aug-18 Mon ### ### ### 15.84 ### ### ###
1997-Aug-15 Fri 16.545 ### 16.47 ### 2,066,055 ### ### ### 0.0
1997-Aug-14 Thu 16.341 16.7 ### 16.48 77.9 77.9 1.2
1997-Aug-13 Wed ### ### ### 16.28 1,613,027 0 ### ### 1.2
1997-Aug-12 Tue ### 16.742 ### ### 1,392,754 11,658,743 ### ### 0.0
1997-Aug-11 Mon 16.787 16.85 ### ### 1,829,121 15,410,344 32.8 32.8 0.0
1997-Aug-08 Fri 16.58 16.83 16.53 16.82 ### ### ###
1997-Aug-07 Thu ### 16.58 16.46 16.57 1,520,080 25,111,721 ### ### ###
1997-Aug-06 Wed ### 16.56 ### 16.45 ### ### 1.2
1997-Aug-05 Tue 16.547 ### 16.4 16.42 26.0 26.0 1.2
1997-Aug-04 Mon ### 16.648 16.48 16.53 1,526,624 ### 30.7 30.7 ###
1997-Aug-01 Fri 16.622 16.7 16.57 ### ### ### 0.0
1997-Jul-31 Thu ### 16.73 16.56 ### 959,747 15,974,988 ### ### 0.0
1997-Jul-30 Wed 16.721 ### ### ### 32.2 32.2 0.0
1997-Jul-29 Tue ### 16.7 16.48 ### 1,898,181 31,490,822 76.7 76.7 0.0
1997-Jul-28 Mon 16.55 16.58 16.42 16.484 ### ### 1.2
1997-Jul-25 Fri ### ### 16.47 16.47 9,719,225 ### 15.6 15.6 ###
1997-Jul-24 Thu 16.977 ### 16.72 16.72 2,214,623 18,514,248 18.8 18.8 1.2
1997-Jul-23 Wed 16.484 ### ### ### 89.0 89.0 0.0
1997-Jul-22 Tue ### 16.47 ### 16.42 83.8 83.8 1.2
1997-Jul-21 Mon 16.143 16.23 ### 16.22 811,147 6,582,457 ### ### 1.2
1997-Jul-18 Fri 16.478 16.5 16.2 16.246 16.2 16.2 ###
1997-Jul-17 Thu 16.352 16.56 16.352 16.475 74.6 74.6 ###
1997-Jul-16 Wed ### ### ### ### ### ### 0.0
1997-Jul-15 Tue ### 16.259 ### ### 40.7 40.7 0.0
1997-Jul-14 Mon ### 16.45 16.27 16.27 623,546 ### ### ### 1.2
1997-Jul-11 Fri ### 16.4 ### ### ### ### 0.0
1997-Jul-10 Thu 15.858 ### 15.842 16.26 85.3 85.3 ###
1997-Jul-09 Wed 15.752 ### 15.752 ### 698,846 ### ### ### 0.0
1997-Jul-08 Tue ### ### ### 15.743 909,226 0 ### ### 1.1
1997-Jul-07 Mon ### ### ### 15.972 761,020 0 47.8 47.8 ###
1997-Jul-04 Fri ### ### ### ### 1,743,674 0 ### ### 0.0
1997-Jul-03 Thu ### ### ### ### ### ### 0.0
1997-Jul-02 Wed ### ### 15.86 ### 71.3 71.3 0.0
1997-Jul-01 Tue ### ### 15.7 15.84 1,615,244 ### ### ### ###
1997-Jun-30 Mon 15.772 ### 15.757 ### 1,072,220 8,447,485 74.9 74.9 0.0
1997-Jun-27 Fri ### 15.81 15.59 15.74 1,944,580 ### ### ### 1.1
1997-Jun-26 Thu ### ### 15.45 ### ### ### 0.0
1997-Jun-25 Wed ### ### 15.41 15.51 28.2 28.2 1.1
1997-Jun-24 Tue 15.224 15.5 15.224 15.41 80.2 80.2 ###
1997-Jun-23 Mon 15.377 ### ### 15.48 80.4 80.4 1.1
1997-Jun-20 Fri 15.29 15.4 15.22 ### 973,685 ### ### ### 0.0
1997-Jun-19 Thu ### 15.25 ### 15.2 677,120 5,163,040 ### ### 1.1
1997-Jun-18 Wed ### 15.21 ### ### ### ### 0.0
1997-Jun-17 Tue 14.952 15.46 ### ### 2,465,189 ### 86.0 86.0 0.0
1997-Jun-16 Mon ### ### ### ### 3,111,350 0 90.4 90.4 0.0
1997-Jun-13 Fri ### 14.54 ### ### ### ### 0.0
1997-Jun-12 Thu ### ### ### 14.45 ### ### 1.0
1997-Jun-11 Wed ### 14.559 14.26 ### 1,024,928 ### 20.9 20.9 0.0
1997-Jun-10 Tue ### 14.56 ### 14.5 1,269,855 9,244,544 ### ### 1.0
1997-Jun-06 Fri ### ### ### 14.21 26.9 26.9 ###
1997-Jun-05 Thu ### 14.43 ### ### ### ### 0.0
1997-Jun-04 Wed ### 14.45 ### 14.27 1,111,776 8,032,581 ### ### ###
1997-Jun-03 Tue ### ### 13.85 ### 72.2 72.2 0.0
1997-Jun-02 Mon ### ### 13.88 ### 1,561,442 ### ### ### 0.0
1997-May-30 Fri 14.358 14.42 ### ### 3,876,942 27,952,751 12.8 12.8 0.0
1997-May-29 Thu 14.451 14.458 14.28 ### ### ### 0.0
1997-May-28 Wed ### 14.52 ### 14.5 84.7 84.7 1.0
1997-May-27 Tue ### 14.25 ### 14.25 79.8 79.8 1.0
1997-May-26 Mon 14.228 14.25 ### ### 1,573,826 ### ### ### 0.0
1997-May-23 Fri 14.353 14.4 ### ### 1,799,576 12,956,947 ### ### 0.0
1997-May-22 Thu ### ### 13.83 ### 1,960,627 ### 82.7 82.7 0.0
1997-May-21 Wed ### ### 13.8 13.83 ### ### 1.0
1997-May-20 Tue 13.751 13.78 13.7 13.75 32.5 32.5 1.0
1997-May-19 Mon 13.928 13.987 ### 13.759 19.3 19.3 1.0
1997-May-16 Fri ### ### ### ### ### ### 0.0
1997-May-15 Thu ### ### 14.59 ### 1,384,286 ### 22.9 22.9 0.0
1997-May-14 Wed 14.49 14.82 14.44 14.78 1,459,985 21,359,580 88.2 88.2 1.1
1997-May-13 Tue 14.449 ### ### 14.55 ### ### ###
1997-May-12 Mon ### 14.43 14.25 ### 25.8 25.8 0.0
1997-May-09 Fri 14.2 14.42 14.126 ### ### ### 0.0
1997-May-08 Thu 14.082 ### ### ### 2,443,642 0 ### ### 0.0
1997-May-07 Wed 14.073 14.2 ### 14.2 885,447 6,286,673 ### ### 1.0
1997-May-06 Tue ### ### ### ### 1,593,547 0 74.6 74.6 0.0
1997-May-05 Mon 13.981 ### ### ### 77.8 77.8 0.0
1997-May-02 Fri 13.927 ### 13.927 ### ### ### 0.0
1997-May-01 Thu 13.981 ### ### ### 1,255,959 0 ### ### 0.0
1997-Apr-30 Wed ### ### ### ### 29.9 29.9 0.0
1997-Apr-29 Tue 13.776 ### 13.776 13.89 79.0 79.0 1.0
1997-Apr-28 Mon 13.684 13.74 ### 13.73 75.8 75.8 ###
1997-Apr-24 Thu 13.671 13.72 ### 13.72 ### ### ###
1997-Apr-23 Wed 13.645 13.73 13.645 ### 2,119,670 29,012,983 72.3 72.3 0.0
1997-Apr-22 Tue 13.5 13.58 13.42 13.56 918,643 12,401,680 ### ### 1.0
1997-Apr-21 Mon ### ### ### 13.55 76.7 76.7 1.0
1997-Apr-18 Fri ### 13.5 13.24 13.5 ### ### 1.0
1997-Apr-17 Thu 13.321 13.328 13.24 13.26 23.8 23.8 0.9
1997-Apr-16 Wed ### ### 13.28 13.29 20.3 20.3 ###
1997-Apr-15 Tue ### ### ### 13.25 74.4 74.4 ###
1997-Apr-14 Mon 12.84 ### 12.81 ### 1,353,975 ### ### ### 0.0
1997-Apr-11 Fri ### ### 12.88 ### ### ### 0.0
1997-Apr-10 Thu ### ### ### ### 72.7 72.7 0.0
1997-Apr-09 Wed ### ### 12.78 ### 2,039,087 ### ### ### 0.0
1997-Apr-08 Tue 12.55 12.79 12.52 12.7 ### ### 0.9
1997-Apr-07 Mon 12.579 ### 12.45 12.53 ### ### ###
1997-Apr-04 Fri 12.479 ### 12.47 12.5 ### ### 0.9
1997-Apr-03 Thu 12.349 12.5 ### 12.5 ### ### 0.9
1997-Apr-02 Wed ### ### ### ### 1,709,649 0 ### ### 0.0
1997-Apr-01 Tue 12.451 12.5 ### 12.49 1,309,845 ### ### ### 0.9
1997-Mar-27 Thu 12.725 12.86 12.7 12.75 ### ### ###
1997-Mar-26 Wed ### 12.73 ### ### ### ### 0.0
1997-Mar-25 Tue ### ### ### 12.7 ### ### 0.9
1997-Mar-24 Mon 12.458 12.82 12.45 12.78 92.1 92.1 0.9
1997-Mar-21 Fri 12.452 ### ### 12.46 ### ### 0.9
1997-Mar-20 Thu 12.342 12.51 ### 12.48 ### ### ###
1997-Mar-19 Wed ### ### 12.26 ### ### ### 0.0
1997-Mar-18 Tue ### 12.57 12.44 12.44 1,455,627 ### 35.1 35.1 0.9
1997-Mar-17 Mon 12.659 ### 12.5 12.52 1,112,620 6,953,875 25.6 25.6 0.9
1997-Mar-14 Fri ### 12.72 12.48 12.5 ### ### 0.9
1997-Mar-13 Thu ### ### 12.81 12.85 ### ### 0.9
1997-Mar-12 Wed 13.24 13.249 ### ### 640,656 4,244,025 12.9 12.9 0.0
1997-Mar-11 Tue 13.25 ### ### 13.2 997,858 0 ### ### 0.9
1997-Mar-10 Mon 13.155 ### ### 13.24 630,141 0 70.5 70.5 0.9
1997-Mar-07 Fri 12.926 ### 12.82 ### 78.1 78.1 0.0
1997-Mar-06 Thu ### ### 12.846 ### 1,435,143 9,217,923 68.1 68.1 0.0
1997-Mar-05 Wed 12.621 12.727 12.51 12.727 822,775 10,382,186 74.5 74.5 ###
1997-Mar-04 Tue 12.674 ### 12.56 ### ### ### 0.0
1997-Mar-03 Mon 12.756 12.772 12.47 12.58 1,848,558 23,330,650 26.1 26.1 0.9
1997-Feb-28 Fri ### ### 12.74 12.82 18.7 18.7 0.9
1997-Feb-27 Thu ### ### ### ### 1,225,941 0 ### ### 0.0
1997-Feb-26 Wed ### 13.44 ### ### 16.5 16.5 0.0
1997-Feb-25 Tue ### 13.45 ### 13.4 ### ### 1.0
1997-Feb-24 Mon ### 13.28 ### 13.28 ### ### 0.9
1997-Feb-21 Fri 13.252 13.252 ### ### 1,462,453 ### ### ### 0.0
1997-Feb-20 Thu 13.543 13.543 ### ### 17.2 17.2 0.0
1997-Feb-19 Wed 14.25 14.25 ### ### 26.7 26.7 0.0
1997-Feb-18 Tue ### ### ### ### 85.4 85.4 0.0
1997-Feb-17 Mon 13.89 ### 13.85 ### 2,349,885 16,272,953 ### ### 0.0
1997-Feb-14 Fri ### ### 13.75 ### ### ### 0.0
1997-Feb-13 Thu 14.047 ### ### ### 19.2 19.2 0.0
1997-Feb-12 Wed ### ### ### ### 2,687,842 0 ### ### 0.0
1997-Feb-11 Tue 13.575 13.59 13.4 13.41 1,468,623 ### ### ### 1.0
1997-Feb-10 Mon 13.546 13.78 ### 13.58 2,015,040 13,883,625 74.0 74.0 ###
1997-Feb-07 Fri 13.348 13.5 13.342 13.46 1,171,183 15,718,447 ### ### ###
1997-Feb-06 Thu ### ### ### ### 1,182,054 0 83.7 83.7 0.0
1997-Feb-05 Wed ### ### 12.926 ### 77.2 77.2 0.0
1997-Feb-04 Tue ### 13.2 12.89 ### 1,173,881 15,313,277 34.5 34.5 0.0
1997-Feb-03 Mon 12.772 ### 12.77 ### 82.0 82.0 0.0
1997-Jan-31 Fri 12.785 12.85 12.74 12.75 28.0 28.0 ###
1997-Jan-30 Thu ### 12.78 ### 12.74 1,819,229 11,624,873 ### ### ###
1997-Jan-29 Wed ### ### 12.55 12.55 ### ### ###
1997-Jan-28 Tue ### ### 12.52 12.54 1,382,080 8,651,820 33.9 33.9 0.9
1997-Jan-24 Fri 12.678 12.7 12.55 ### 1,452,523 ### 36.0 36.0 0.0
1997-Jan-23 Thu 12.628 12.78 12.59 12.71 2,082,280 26,413,721 76.1 76.1 0.9
1997-Jan-22 Wed 12.781 12.85 ### ### 20.1 20.1 0.0
1997-Jan-21 Tue ### 12.82 ### 12.77 ### ### 0.9
1997-Jan-20 Mon ### 12.75 ### ### 75.0 75.0 0.0
1997-Jan-17 Fri 12.41 ### ### 12.56 78.1 78.1 0.9
1997-Jan-16 Thu 12.278 12.43 ### 12.4 ### ### 0.9
1997-Jan-15 Wed 12.189 ### ### ### ### ### 0.0
1997-Jan-14 Tue ### ### ### ### 1,525,125 0 31.2 31.2 0.0
1997-Jan-13 Mon ### ### ### ### 971,174 0 ### ### 0.0
1997-Jan-10 Fri 12.221 12.25 ### ### 26.9 26.9 0.0
1997-Jan-09 Thu ### 12.2 ### ### ### ### 0.0
1997-Jan-08 Wed 12.089 12.22 12.089 12.2 74.1 74.1 ###
1997-Jan-07 Tue 12.055 ### ### ### 77.0 77.0 0.0
1997-Jan-06 Mon 12.041 ### ### ### 922,781 0 ### ### 0.0
1997-Jan-03 Fri 11.983 ### ### ### 29.2 29.2 0.0
1997-Jan-02 Thu 11.951 ### ### ### ### ### 0.0
1996-Dec-31 Tue ### ### ### ### 601,548 0 64.7 64.7 0.0
1996-Dec-30 Mon 12.045 ### ### ### 20.5 20.5 0.0
1996-Dec-27 Fri ### ### ### ### 223,073 0 ### ### 0.0
1996-Dec-24 Tue ### ### ### ### 362,642 0 ### ### 0.0
1996-Dec-23 Mon ### ### ### ### ### ### 0.0
1996-Dec-20 Fri ### ### ### ### ### ### 0.0
1996-Dec-19 Thu 11.846 11.85 11.77 11.85 ### ### ###
1996-Dec-18 Wed 11.883 ### 11.82 11.82 989,470 ### 22.4 22.4 0.8
1996-Dec-17 Tue ### ### 11.85 11.86 1,001,879 ### ### ### 0.8
1996-Dec-16 Mon ### ### ### ### 1,012,182 0 ### ### 0.0
1996-Dec-13 Fri ### 11.946 11.83 ### 76.8 76.8 0.0
1996-Dec-12 Thu ### ### 11.941 ### 1,885,078 11,254,858 ### ### 0.0
1996-Dec-11 Wed 12.153 ### ### ### ### ### 0.0
1996-Dec-10 Tue ### ### ### ### ### ### 0.0
1996-Dec-09 Mon 11.886 ### 11.886 ### 577,858 ### ### ### 0.0
1996-Dec-06 Fri 12.044 ### ### 11.82 49.8 49.8 0.8
1996-Dec-05 Thu ### ### ### ### 76.8 76.8 0.0
1996-Dec-04 Wed 11.988 ### ### ### 2,231,780 0 ### ### 0.0
1996-Dec-03 Tue ### ### ### ### ### ### 0.0
1996-Dec-02 Mon 11.981 ### 11.86 11.87 939,823 5,573,150 ### ### 0.8
1996-Nov-29 Fri ### ### ### ### 66.1 66.1 0.0
1996-Nov-28 Thu ### ### 11.89 11.89 1,788,951 ### 28.2 28.2 ###
1996-Nov-27 Wed ### ### ### ### 29.2 29.2 0.0
1996-Nov-26 Tue ### ### ### ### 1,828,482 0 ### ### 0.0
1996-Nov-25 Mon 11.879 ### 11.8 ### ### ### 0.0
1996-Nov-22 Fri 11.853 ### 11.8 11.82 ### ### 0.8
1996-Nov-21 Thu 11.81 11.87 11.79 11.86 1,071,251 ### 70.5 70.5 0.8
1996-Nov-20 Wed 11.745 11.85 11.74 11.76 738,673 8,712,648 ### ### 0.8
1996-Nov-19 Tue 11.74 11.74 ### 11.72 724,976 ### ### ### 0.8
1996-Nov-18 Mon ### ### 11.72 11.74 750,141 4,395,826 26.4 26.4 0.8
1996-Nov-15 Fri 11.677 11.81 ### 11.8 677,954 ### ### ### 0.8
1996-Nov-14 Thu 11.686 11.74 ### ### 18.8 18.8 0.0
1996-Nov-13 Wed 11.749 11.77 ### 11.7 888,050 5,226,174 ### ### 0.8
1996-Nov-12 Tue 11.86 ### 11.72 11.74 ### ### 0.8
1996-Nov-11 Mon 11.88 ### 11.82 11.82 18.4 18.4 0.8
1996-Nov-07 Thu ### ### 11.73 11.8 ### ### 0.8
1996-Nov-06 Wed ### ### 11.77 11.84 ### ### 0.8
1996-Nov-05 Tue 11.88 ### 11.8 11.8 14.7 14.7 0.8
1996-Nov-04 Mon ### ### 11.77 11.88 69.9 69.9 0.8
1996-Nov-01 Fri 11.856 ### 11.77 11.77 ### ### ###
1996-Oct-31 Thu 11.8 11.88 11.7 11.85 ### ### ###
1996-Oct-30 Wed 11.845 ### 11.82 11.84 935,974 ### ### ### 0.8
1996-Oct-29 Tue 11.847 11.88 11.75 11.87 880,786 10,406,486 78.5 78.5 0.8
1996-Oct-28 Mon ### ### 11.77 11.88 764,829 ### 77.0 77.0 0.8
1996-Oct-25 Fri ### ### ### 11.76 3,776,384 0 ### ### 0.8
1996-Oct-24 Thu ### ### ### ### 90.8 90.8 0.0
1996-Oct-23 Wed ### ### 11.48 11.5 69.0 69.0 ###
1996-Oct-22 Tue 11.48 11.54 11.45 11.52 76.7 76.7 0.8
1996-Oct-21 Mon ### 11.48 11.4 11.48 75.8 75.8 0.8
1996-Oct-18 Fri ### 11.55 ### ### 16.7 16.7 0.0
1996-Oct-17 Thu 11.585 11.588 11.41 11.45 ### ### 0.8
1996-Oct-16 Wed ### ### 11.55 11.55 ### ### 0.8
1996-Oct-15 Tue ### ### 11.59 ### ### ### 0.0
1996-Oct-14 Mon ### 11.81 ### ### 18.9 18.9 0.0
1996-Oct-11 Fri 11.647 11.71 ### 11.7 66.3 66.3 0.8
1996-Oct-10 Thu ### 11.72 11.56 ### ### ### 0.0
1996-Oct-09 Wed ### ### ### 11.7 ### ### 0.8
1996-Oct-08 Tue ### ### 11.8 ### ### ### 0.0
1996-Oct-07 Mon 11.846 ### 11.844 ### ### ### 0.0
1996-Oct-04 Fri ### 11.86 11.72 11.84 70.4 70.4 0.8
1996-Oct-03 Thu ### ### 11.81 11.81 ### ### ###
1996-Oct-02 Wed ### ### ### ### 88.9 88.9 0.0
1996-Oct-01 Tue ### 11.7 11.55 ### 75.6 75.6 0.0
1996-Sep-30 Mon ### ### 11.54 ### 70.4 70.4 0.0
1996-Sep-27 Fri 11.5 11.58 11.5 11.58 69.9 69.9 0.8
1996-Sep-26 Thu 11.478 ### 11.478 11.58 ### ### 0.8
1996-Sep-25 Wed ### 11.48 ### 11.48 ### ### 0.8
1996-Sep-24 Tue ### 11.22 ### 11.22 83.3 83.3 ###
1996-Sep-23 Mon 11.172 ### ### ### 27.3 27.3 0.0
1996-Sep-20 Fri 11.24 11.26 ### ### 26.1 26.1 0.0
1996-Sep-19 Thu 11.258 11.29 11.2 11.25 24.8 24.8 ###
1996-Sep-18 Wed 11.359 11.359 11.25 11.29 ### ### ###
1996-Sep-17 Tue 11.4 11.4 11.28 ### ### ### 0.0
1996-Sep-16 Mon ### 11.4 ### ### ### ### 0.0
1996-Sep-13 Fri 11.25 ### ### 11.25 ### ### ###
1996-Sep-12 Thu ### ### ### 11.24 82.4 82.4 0.8
1996-Sep-11 Wed ### 11.23 ### ### 85.5 85.5 0.0
1996-Sep-10 Tue 10.885 ### 10.885 ### ### ### 0.0
1996-Sep-09 Mon ### 10.85 10.79 10.83 75.8 75.8 ###
1996-Sep-06 Fri ### 10.75 ### 10.75 76.6 76.6 0.8
1996-Sep-05 Thu 10.778 10.82 ### 10.74 21.8 21.8 0.8
1996-Sep-04 Wed 10.679 10.78 ### 10.77 79.3 79.3 ###
1996-Sep-03 Tue 10.75 10.76 10.59 ### ### ### 0.0
1996-Sep-02 Mon 10.885 10.885 10.72 10.73 14.4 14.4 ###
1996-Aug-30 Fri ### 10.948 10.85 ### 19.2 19.2 0.0
1996-Aug-29 Thu 10.885 ### 10.87 ### 82.4 82.4 0.0
1996-Aug-28 Wed ### ### 10.84 ### ### ### 0.0
1996-Aug-27 Tue ### ### 10.75 10.86 ### ### 0.8
1996-Aug-26 Mon 11.451 11.58 11.42 11.44 ### ### 0.8
1996-Aug-23 Fri 11.329 11.48 ### 11.48 ### ### 0.8
1996-Aug-22 Thu ### ### 11.26 ### ### ### 0.0
1996-Aug-21 Wed ### 11.42 ### ### 87.3 87.3 0.0
1996-Aug-20 Tue ### ### ### ### ### ### 0.0
1996-Aug-19 Mon ### ### 10.873 ### 72.9 72.9 0.0
1996-Aug-16 Fri ### 10.86 10.7 10.85 ### ### 0.8
1996-Aug-15 Thu ### 10.7 ### 10.7 75.9 75.9 0.8
1996-Aug-14 Wed 10.59 ### 10.58 ### ### ### 0.0
1996-Aug-13 Tue ### ### 10.59 ### ### ### 0.0
1996-Aug-12 Mon 10.52 ### 10.5 10.59 ### ### ###
1996-Aug-09 Fri 10.629 ### 10.55 10.57 22.3 22.3 0.8
1996-Aug-08 Thu ### 10.75 ### ### 23.7 23.7 0.0
1996-Aug-07 Wed 10.579 ### 10.56 ### 80.6 80.6 0.0
1996-Aug-06 Tue ### 10.59 10.5 10.55 74.3 74.3 ###
1996-Aug-05 Mon ### 10.58 ### 10.56 ### ### 0.8
1996-Aug-02 Fri 10.475 10.49 10.45 10.46 23.2 23.2 0.7
1996-Aug-01 Thu 10.42 10.5 ### 10.43 69.3 69.3 0.7
1996-Jul-31 Wed ### 10.43 ### 10.43 ### ### 0.7
1996-Jul-30 Tue ### ### 10.23 10.25 ### ### 0.7
1996-Jul-29 Mon 10.376 10.4 ### ### ### ### 0.0
1996-Jul-26 Fri ### ### ### ### ### ### 0.0
1996-Jul-25 Thu ### 10.29 ### 10.23 ### ### ###
1996-Jul-24 Wed ### 10.27 ### ### 35.9 35.9 0.0
1996-Jul-23 Tue 10.188 ### ### ### 79.1 79.1 0.0
1996-Jul-22 Mon ### 10.27 10.21 10.26 77.4 77.4 0.7
1996-Jul-19 Fri ### 10.28 10.2 10.28 ### ### 0.7
1996-Jul-18 Thu 10.071 ### ### ### 73.6 73.6 0.0
1996-Jul-17 Wed ### ### ### ### ### ### 0.0
1996-Jul-16 Tue ### ### 9.74 ### ### ### 0.0
1996-Jul-15 Mon ### 10.28 ### ### ### ### 0.0
1996-Jul-12 Fri 10.246 10.246 ### ### 21.3 21.3 0.0
1996-Jul-11 Thu 10.384 10.4 10.26 10.29 ### ### ###
1996-Jul-10 Wed ### ### ### ### 86.9 86.9 0.0
1996-Jul-09 Tue ### 10.21 ### 10.2 ### ### 0.7
1996-Jul-08 Mon ### ### ### ### ### ### 0.0
1996-Jul-05 Fri 10.357 ### ### ### 24.7 24.7 0.0
1996-Jul-04 Thu ### 10.4 ### ### 77.1 77.1 0.0
1996-Jul-03 Wed ### ### ### 10.4 25.2 25.2 0.7
1996-Jul-02 Tue 10.423 10.52 10.423 10.52 ### ### ###
1996-Jul-01 Mon 10.425 10.447 ### 10.42 ### ### 0.7

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-19 02:07:22 thru 2024-05-19 02:07:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000