End of day Prices (full format), 1200 Days for (COA) COATES HIRE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
1998-Aug-06 Thu
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| 42.8
| 42.8
| 0.2 |
1998-Aug-05 Wed
| 2.71
| 2.75
| ###
| 2.73
| 108,058
| 148,579
| ###
| ###
| ### |
1998-Aug-04 Tue
| 2.8
| 2.82
| 2.7
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-Aug-03 Mon
| ###
| ###
| 2.8
| 2.8
|
|
| 10.3
| 10.3
| 0.2 |
1998-Jul-31 Fri
| 2.8
| 3
| 2.8
| 3
|
|
| ###
| ###
| 0.2 |
1998-Jul-30 Thu
| 2.7
| 2.8
| 2.7
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-Jul-29 Wed
| 2.7
| 2.7
| ###
| ###
| 187,286
| ###
| ###
| ###
| 0.0 |
1998-Jul-28 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 73.5
| 73.5
| 0.2 |
1998-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
1998-Jul-23 Thu
| ###
| ###
| ###
| ###
| 41,427
| 0
| ###
| ###
| 0.0 |
1998-Jul-22 Wed
| ###
| ###
| ###
| ###
| 38,485
| 0
| ###
| ###
| 0.0 |
1998-Jul-21 Tue
| ###
| ###
| ###
| ###
| 11,244
| 0
| 73.0
| 73.0
| 0.0 |
1998-Jul-20 Mon
| 2.7
| 2.7
| ###
| ###
| 12,788
| ###
| 15.3
| 15.3
| 0.0 |
1998-Jul-17 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-16 Thu
| 2.75
| 2.75
| ###
| 2.7
|
|
| 12.0
| 12.0
| 0.2 |
1998-Jul-15 Wed
| 2.8
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-Jul-14 Tue
| ###
| 2.8
| ###
| 2.8
| 12,950
| ###
| ###
| ###
| 0.2 |
1998-Jul-13 Mon
| ###
| ###
| ###
| ###
| 49,789
| 0
| 81.8
| 81.8
| 0.0 |
1998-Jul-09 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 16,351
| 44,147
| ###
| ###
| 0.2 |
1998-Jul-08 Wed
| 2.8
| 2.8
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
1998-Jul-07 Tue
| 2.85
| 2.85
| 2.84
| 2.84
| 57,386
| ###
| ###
| ###
| 0.2 |
1998-Jul-06 Mon
| 2.83
| 2.83
| 2.8
| 2.8
| 93,947
| ###
| ###
| ###
| 0.2 |
1998-Jul-03 Fri
| 2.85
| 2.85
| 2.8
| 2.85
| 105,752
| 298,749
| ###
| ###
| ### |
1998-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
1998-Jul-01 Wed
| 2.8
| 2.81
| 2.8
| 2.81
| 5,245
| ###
| 61.1
| 61.1
| ### |
1998-Jun-30 Tue
| 2.71
| 2.8
| 2.7
| 2.8
|
|
| 83.7
| 83.7
| 0.2 |
1998-Jun-29 Mon
| 2.7
| 2.75
| ###
| 2.75
| 504,280
| 693,385
| ###
| ###
| ### |
1998-Jun-26 Fri
| 2.58
| ###
| 2.58
| ###
| 135,529
| ###
| ###
| ###
| 0.0 |
1998-Jun-25 Thu
| ###
| ###
| 2.55
| 2.59
| 124,188
| ###
| 30.0
| 30.0
| 0.2 |
1998-Jun-24 Wed
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-23 Tue
| ###
| ###
| 2.58
| 2.58
|
|
| 26.2
| 26.2
| 0.2 |
1998-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1998-Jun-19 Fri
| ###
| ###
| ###
| ###
| 270,749
| 0
| 26.6
| 26.6
| 0.0 |
1998-Jun-18 Thu
| ###
| 2.7
| ###
| ###
| 233,348
| ###
| 72.2
| 72.2
| 0.0 |
1998-Jun-17 Wed
| ###
| ###
| 2.58
| ###
| 77,647
| ###
| ###
| ###
| 0.0 |
1998-Jun-16 Tue
| 2.7
| 2.7
| ###
| ###
| 45,844
| 61,889
| 32.5
| 32.5
| 0.0 |
1998-Jun-15 Mon
| 2.8
| 2.8
| 2.7
| 2.7
|
|
| 10.1
| 10.1
| 0.2 |
1998-Jun-12 Fri
| 2.743
| 2.8
| ###
| 2.8
|
|
| 79.2
| 79.2
| 0.2 |
1998-Jun-11 Thu
| 2.85
| 2.85
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-Jun-10 Wed
| 2.88
| 2.88
| 2.8
| 2.85
| 18,942
| ###
| ###
| ###
| ### |
1998-Jun-09 Tue
| ###
| ###
| ###
| ###
| 16,977
| 0
| ###
| ###
| 0.0 |
1998-Jun-05 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-03 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1998-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-01 Mon
| ###
| ###
| ###
| ###
| 5,843
| 0
| ###
| ###
| 0.0 |
1998-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
1998-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1998-May-25 Mon
| ###
| ###
| ###
| ###
| 16,121
| 0
| 21.2
| 21.2
| 0.0 |
1998-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-21 Thu
| ###
| ###
| ###
| ###
| 79,952
| 0
| ###
| ###
| 0.0 |
1998-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
1998-May-19 Tue
| ###
| ###
| ###
| ###
| 19,656
| 0
| 73.2
| 73.2
| 0.0 |
1998-May-18 Mon
| ###
| ###
| ###
| ###
| 16,671
| 0
| 26.4
| 26.4
| 0.0 |
1998-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-13 Wed
| ###
| 3.2
| ###
| ###
| 69,283
| 110,852
| 29.6
| 29.6
| 0.0 |
1998-May-12 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| 74.4
| 74.4
| 0.2 |
1998-May-11 Mon
| ###
| ###
| ###
| ###
| 76,026
| 0
| 85.2
| 85.2
| 0.0 |
1998-May-08 Fri
| ###
| ###
| ###
| ###
| 25,941
| 0
| ###
| ###
| 0.0 |
1998-May-07 Thu
| ###
| ###
| ###
| ###
| 30,654
| 0
| 76.4
| 76.4
| 0.0 |
1998-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
1998-May-05 Tue
| ###
| ###
| ###
| ###
| 114,958
| 0
| ###
| ###
| 0.0 |
1998-May-04 Mon
| 3.25
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-01 Fri
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1998-Apr-30 Thu
| 3.2
| 3.21
| 3.2
| 3.21
| 21,450
| 68,747
| 69.3
| 69.3
| ### |
1998-Apr-29 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 35,952
| 115,046
| 81.2
| 81.2
| 0.2 |
1998-Apr-28 Tue
| 3.21
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1998-Apr-27 Mon
| 3.25
| 3.25
| 3.25
| 3.25
| 20,750
| ###
| 75.5
| 75.5
| 0.2 |
1998-Apr-24 Fri
| 3.25
| 3.28
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1998-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-22 Wed
| ###
| ###
| 3.27
| ###
| 21,786
| 35,620
| 79.4
| 79.4
| 0.0 |
1998-Apr-21 Tue
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-20 Mon
| ###
| ###
| 3.27
| ###
| 73,129
| ###
| ###
| ###
| 0.0 |
1998-Apr-17 Fri
| 3.24
| ###
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
1998-Apr-16 Thu
| 3.23
| 3.25
| 3.23
| 3.25
| 36,422
| ###
| ###
| ###
| 0.2 |
1998-Apr-15 Wed
| 3.25
| 3.25
| 3.22
| 3.23
| 13,752
| 44,487
| ###
| ###
| ### |
1998-Apr-14 Tue
| 3.25
| 3.25
| 3.2
| 3.2
| 60,373
| ###
| ###
| ###
| 0.2 |
1998-Apr-09 Thu
| 3.28
| 3.28
| 3.25
| 3.25
| 13,780
| ###
| ###
| ###
| 0.2 |
1998-Apr-08 Wed
| ###
| ###
| 3.29
| ###
| 37,146
| ###
| ###
| ###
| 0.0 |
1998-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
1998-Apr-06 Mon
| ###
| ###
| ###
| ###
| 148,378
| 0
| ###
| ###
| 0.0 |
1998-Apr-03 Fri
| ###
| ###
| ###
| ###
| 20,951
| 0
| ###
| ###
| 0.0 |
1998-Apr-02 Thu
| ###
| ###
| ###
| ###
| 129,476
| 0
| 8.8
| 8.8
| 0.0 |
1998-Apr-01 Wed
| 3.42
| 3.42
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
1998-Mar-31 Tue
| ###
| 3.42
| ###
| 3.41
| 211,178
| ###
| ###
| ###
| ### |
1998-Mar-30 Mon
| 3.25
| ###
| 3.25
| ###
| 35,957
| ###
| ###
| ###
| 0.0 |
1998-Mar-27 Fri
| ###
| ###
| 3.25
| 3.25
| 33,540
| ###
| 17.9
| 17.9
| 0.2 |
1998-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-25 Wed
| 3.27
| ###
| 3.27
| ###
| 74,276
| 121,441
| ###
| ###
| 0.0 |
1998-Mar-24 Tue
| 3.28
| 3.28
| 3.25
| 3.27
|
|
| 23.9
| 23.9
| ### |
1998-Mar-23 Mon
| 3.25
| 3.28
| 3.24
| 3.27
| 72,420
| 236,089
| 83.5
| 83.5
| ### |
1998-Mar-20 Fri
| ###
| 3.25
| ###
| 3.25
| 21,243
| ###
| 87.3
| 87.3
| 0.2 |
1998-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1998-Mar-18 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-17 Tue
| 3.21
| 3.21
| ###
| ###
| 93,728
| ###
| ###
| ###
| 0.0 |
1998-Mar-16 Mon
| ###
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1998-Mar-13 Fri
| ###
| ###
| ###
| ###
| 96,524
| 0
| ###
| ###
| 0.0 |
1998-Mar-12 Thu
| ###
| ###
| ###
| ###
| 199,423
| 0
| 78.9
| 78.9
| 0.0 |
1998-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-10 Tue
| ###
| ###
| ###
| ###
| 90,259
| 0
| ###
| ###
| 0.0 |
1998-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
1998-Mar-04 Wed
| ###
| 3.2
| ###
| 3.2
| 83,887
| ###
| ###
| ###
| 0.2 |
1998-Mar-03 Tue
| 3.2
| 3.2
| ###
| ###
| 38,456
| 61,529
| ###
| ###
| 0.0 |
1998-Mar-02 Mon
| 3.242
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1998-Feb-27 Fri
| 3.24
| 3.25
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
1998-Feb-26 Thu
| 3.25
| 3.28
| 3.2
| 3.25
|
|
| 71.1
| 71.1
| 0.2 |
1998-Feb-25 Wed
| 3
| 3.25
| 3
| 3.25
|
|
| ###
| ###
| 0.2 |
1998-Feb-24 Tue
| ###
| 3
| ###
| 3
|
|
| 87.1
| 87.1
| 0.2 |
1998-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-20 Fri
| ###
| ###
| ###
| ###
| 83,085
| 0
| ###
| ###
| 0.0 |
1998-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1998-Feb-18 Wed
| ###
| ###
| 2.89
| ###
| 169,842
| 245,421
| ###
| ###
| 0.0 |
1998-Feb-17 Tue
| ###
| ###
| ###
| ###
| 5,022
| 0
| 69.3
| 69.3
| 0.0 |
1998-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-13 Fri
| ###
| ###
| 2.89
| ###
| 104,950
| 151,652
| ###
| ###
| 0.0 |
1998-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1998-Feb-11 Wed
| ###
| ###
| ###
| ###
| 1,478,872
| 0
| ###
| ###
| 0.0 |
1998-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
1998-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-06 Fri
| ###
| ###
| ###
| ###
| 107,742
| 0
| ###
| ###
| 0.0 |
1998-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1998-Feb-03 Tue
| ###
| ###
| ###
| ###
| 14,742
| 0
| ###
| ###
| 0.0 |
1998-Feb-02 Mon
| ###
| ###
| ###
| ###
| 28,188
| 0
| 18.0
| 18.0
| 0.0 |
1998-Jan-30 Fri
| ###
| 3
| ###
| 3
| 366,127
| ###
| ###
| ###
| 0.2 |
1998-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1998-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1998-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-22 Thu
| ###
| ###
| ###
| ###
| 63,753
| 0
| ###
| ###
| 0.0 |
1998-Jan-21 Wed
| ###
| 3
| ###
| ###
| 65,888
| ###
| 86.7
| 86.7
| 0.0 |
1998-Jan-20 Tue
| 3
| 3
| ###
| ###
| 28,747
| 43,120
| 11.5
| 11.5
| 0.0 |
1998-Jan-19 Mon
| 3
| ###
| ###
| 3
|
|
| 69.0
| 69.0
| 0.2 |
1998-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
1998-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-14 Wed
| ###
| ###
| 2.89
| ###
| 74,329
| ###
| 25.0
| 25.0
| 0.0 |
1998-Jan-13 Tue
| ###
| ###
| 2.89
| 2.89
|
|
| 30.9
| 30.9
| ### |
1998-Jan-12 Mon
| ###
| ###
| 2.89
| 2.89
| 50,283
| 72,658
| ###
| ###
| ### |
1998-Jan-09 Fri
| 3
| 3
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
1998-Jan-08 Thu
| ###
| ###
| 3
| 3
| 91,186
| 136,779
| ###
| ###
| 0.2 |
1998-Jan-07 Wed
| 3.2
| 3.2
| ###
| ###
| 20,774
| ###
| ###
| ###
| 0.0 |
1998-Jan-06 Tue
| ###
| 3.22
| ###
| 3.22
|
|
| 73.1
| 73.1
| 0.2 |
1998-Jan-05 Mon
| ###
| 3.24
| ###
| ###
| 57,272
| 92,780
| 67.8
| 67.8
| 0.0 |
1998-Jan-02 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Dec-31 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 83.2
| 83.2
| 0.2 |
1997-Dec-30 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 50,444
| 161,420
| ###
| ###
| 0.2 |
1997-Dec-29 Mon
| ###
| 3.2
| ###
| 3.2
| 39,547
| 63,275
| ###
| ###
| 0.2 |
1997-Dec-24 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
1997-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-22 Mon
| ###
| ###
| ###
| ###
| 5,280
| 0
| ###
| ###
| 0.0 |
1997-Dec-19 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
1997-Dec-18 Thu
| ###
| ###
| ###
| ###
| 92,185
| 0
| 22.6
| 22.6
| 0.0 |
1997-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-16 Tue
| ###
| ###
| ###
| ###
| 14,547
| 0
| 73.2
| 73.2
| 0.0 |
1997-Dec-15 Mon
| ###
| 3.2
| ###
| ###
| 15,025
| 24,040
| ###
| ###
| 0.0 |
1997-Dec-12 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
1997-Dec-11 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 82.6
| 82.6
| 0.2 |
1997-Dec-10 Wed
| 3.2
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Dec-09 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 57,180
| 182,976
| ###
| ###
| 0.2 |
1997-Dec-08 Mon
| 3.2
| 3.23
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
1997-Dec-05 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Dec-04 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
1997-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-02 Tue
| ###
| 3.2
| ###
| ###
| 49,886
| ###
| 16.2
| 16.2
| 0.0 |
1997-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1997-Nov-28 Fri
| ###
| ###
| 3
| ###
|
|
| 81.8
| 81.8
| 0.0 |
1997-Nov-27 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-26 Wed
| 3
| 3
| ###
| 3
|
|
| 75.0
| 75.0
| 0.2 |
1997-Nov-25 Tue
| 3.053
| 3.053
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1997-Nov-24 Mon
| ###
| ###
| ###
| ###
| 18,685
| 0
| 80.3
| 80.3
| 0.0 |
1997-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-20 Thu
| ###
| ###
| ###
| ###
| 20,147
| 0
| 27.4
| 27.4
| 0.0 |
1997-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-18 Tue
| ###
| ###
| ###
| ###
| 9,650
| 0
| ###
| ###
| 0.0 |
1997-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1997-Nov-14 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Nov-13 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 2,970
| ###
| 71.7
| 71.7
| 0.2 |
1997-Nov-12 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Nov-11 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| 75.3
| 75.3
| 0.2 |
1997-Nov-10 Mon
| 3.2
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Nov-07 Fri
| ###
| ###
| 3.29
| ###
| 6,750
| ###
| 78.9
| 78.9
| 0.0 |
1997-Nov-06 Thu
| ###
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-04 Tue
| ###
| 3.45
| ###
| 3.4
| 403,450
| 695,951
| 22.0
| 22.0
| 0.2 |
1997-Nov-03 Mon
| 3.25
| ###
| 3.25
| ###
| 68,949
| 112,042
| 74.8
| 74.8
| 0.0 |
1997-Oct-31 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| 74.4
| 74.4
| 0.2 |
1997-Oct-30 Thu
| 3
| ###
| 3
| ###
| 77,572
| 116,358
| ###
| ###
| 0.0 |
1997-Oct-29 Wed
| ###
| 3.26
| 3
| 3
| 70,657
| 221,156
| 9.9
| 9.9
| 0.2 |
1997-Oct-28 Tue
| 2.8
| 2.82
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-Oct-27 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
1997-Oct-24 Fri
| 3.4
| 3.42
| ###
| 3.42
| 91,855
| 157,072
| ###
| ###
| 0.2 |
1997-Oct-23 Thu
| 3.5
| 3.5
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
1997-Oct-22 Wed
| 3.56
| 3.56
| 3.55
| 3.56
|
|
| 70.0
| 70.0
| 0.3 |
1997-Oct-21 Tue
| ###
| ###
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
1997-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1997-Oct-17 Fri
| ###
| ###
| ###
| ###
| 181,050
| 0
| ###
| ###
| 0.0 |
1997-Oct-16 Thu
| 3.7
| 3.7
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
1997-Oct-15 Wed
| ###
| 3.7
| ###
| ###
| 243,459
| ###
| 77.6
| 77.6
| 0.0 |
1997-Oct-14 Tue
| 3.7
| 3.7
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
1997-Oct-13 Mon
| 3.72
| 3.72
| 3.7
| 3.7
|
|
| 35.1
| 35.1
| 0.3 |
1997-Oct-10 Fri
| 3.75
| 3.75
| ###
| 3.74
|
|
| 31.7
| 31.7
| 0.3 |
1997-Oct-09 Thu
| 3.76
| 3.76
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
1997-Oct-08 Wed
| 3.78
| 3.78
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
1997-Oct-06 Mon
| 3.8
| 3.8
| 3.8
| 3.8
| 6,550
| ###
| 69.4
| 69.4
| ### |
1997-Oct-03 Fri
| 3.84
| 3.84
| 3.74
| 3.8
| 21,082
| ###
| 23.2
| 23.2
| ### |
1997-Oct-02 Thu
| 3.77
| 3.8
| 3.77
| 3.8
| 1,002,227
| 3,793,429
| 80.6
| 80.6
| ### |
1997-Oct-01 Wed
| 3.75
| 3.75
| ###
| 3.74
| 18,829
| ###
| 24.1
| 24.1
| 0.3 |
1997-Sep-30 Tue
| 3.7
| 3.8
| 3.7
| 3.8
| 143,646
| 538,672
| 88.0
| 88.0
| ### |
1997-Sep-29 Mon
| ###
| 3.72
| ###
| 3.7
|
|
| 78.9
| 78.9
| 0.3 |
1997-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
1997-Sep-25 Thu
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-24 Wed
| 3.55
| ###
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
1997-Sep-23 Tue
| 3.58
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1997-Sep-22 Mon
| 3.5
| 3.55
| 3.5
| 3.55
| 41,945
| 147,856
| 76.0
| 76.0
| ### |
1997-Sep-19 Fri
| 3.53
| 3.53
| 3.5
| 3.5
| 58,146
| 204,383
| ###
| ###
| 0.3 |
1997-Sep-18 Thu
| ###
| ###
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1997-Sep-17 Wed
| 3.55
| ###
| 3.55
| ###
|
|
| 83.8
| 83.8
| 0.0 |
1997-Sep-16 Tue
| ###
| ###
| 3.59
| 3.59
| 14,350
| 25,758
| ###
| ###
| ### |
1997-Sep-15 Mon
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-12 Fri
| ###
| 3.7
| ###
| ###
| 21,976
| 40,655
| 25.4
| 25.4
| 0.0 |
1997-Sep-11 Thu
| 3.58
| 3.7
| 3.58
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-Sep-10 Wed
| 3.7
| 3.71
| ###
| ###
| 45,750
| ###
| ###
| ###
| 0.0 |
1997-Sep-09 Tue
| ###
| 3.8
| ###
| 3.8
|
|
| 95.1
| 95.1
| ### |
1997-Sep-08 Mon
| 3.55
| 3.57
| 3.55
| 3.57
| 89,989
| ###
| 72.1
| 72.1
| 0.3 |
1997-Sep-05 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 66.3
| 66.3
| ### |
1997-Sep-04 Thu
| 3.46
| 3.55
| 3.46
| 3.55
|
|
| ###
| ###
| ### |
1997-Sep-02 Tue
| 3.44
| 3.45
| 3.42
| 3.44
|
|
| 75.0
| 75.0
| 0.2 |
1997-Sep-01 Mon
| 3.48
| 3.48
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
1997-Aug-29 Fri
| 3.5
| 3.51
| 3.48
| 3.5
| 41,189
| 143,955
| ###
| ###
| 0.3 |
1997-Aug-28 Thu
| 3.55
| 3.55
| 3.48
| 3.5
| 51,150
| ###
| ###
| ###
| 0.3 |
1997-Aug-27 Wed
| 3.5
| 3.55
| 3.5
| 3.55
| 4,750
| 16,743
| 85.6
| 85.6
| ### |
1997-Aug-26 Tue
| 3.55
| 3.55
| 3.5
| 3.5
| 109,727
| 386,787
| 16.4
| 16.4
| 0.3 |
1997-Aug-25 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 70.4
| 70.4
| 0.3 |
1997-Aug-22 Fri
| 3.41
| 3.41
| ###
| 3.41
| 53,988
| 92,049
| 76.0
| 76.0
| ### |
1997-Aug-21 Thu
| 3.4
| 3.41
| 3.4
| 3.41
|
|
| 73.4
| 73.4
| ### |
1997-Aug-20 Wed
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-Aug-19 Tue
| 3.47
| 3.47
| 3.42
| 3.42
| 46,072
| ###
| ###
| ###
| 0.2 |
1997-Aug-18 Mon
| ###
| ###
| 3.41
| 3.41
| 47,975
| ###
| ###
| ###
| ### |
1997-Aug-15 Fri
| 3.47
| 3.47
| 3.47
| 3.47
| 336,374
| ###
| 63.1
| 63.1
| 0.2 |
1997-Aug-14 Thu
| 3.5
| 3.5
| 3.45
| 3.45
|
|
| 16.6
| 16.6
| ### |
1997-Aug-13 Wed
| 3.52
| 3.53
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
1997-Aug-12 Tue
| ###
| ###
| 3.55
| 3.55
|
|
| 20.9
| 20.9
| ### |
1997-Aug-11 Mon
| ###
| ###
| ###
| ###
| 37,125
| 0
| 80.6
| 80.6
| 0.0 |
1997-Aug-08 Fri
| 3.56
| ###
| 3.55
| ###
|
|
| 87.7
| 87.7
| 0.0 |
1997-Aug-07 Thu
| 3.55
| 3.55
| 3.55
| 3.55
| 12,658
| ###
| 72.7
| 72.7
| ### |
1997-Aug-06 Wed
| 3.5
| 3.55
| 3.49
| 3.55
|
|
| ###
| ###
| ### |
1997-Aug-05 Tue
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| 86.7
| 86.7
| 0.3 |
1997-Aug-04 Mon
| 3.4
| 3.44
| 3.4
| 3.43
|
|
| 81.7
| 81.7
| 0.2 |
1997-Aug-01 Fri
| 3.45
| 3.5
| 3.44
| 3.44
|
|
| 25.9
| 25.9
| 0.2 |
1997-Jul-31 Thu
| 3.45
| 3.47
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
1997-Jul-30 Wed
| 3.45
| 3.45
| 3.44
| 3.45
| 416,241
| 1,433,950
| ###
| ###
| ### |
1997-Jul-29 Tue
| ###
| 3.45
| ###
| 3.45
| 9,024
| ###
| ###
| ###
| ### |
1997-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
1997-Jul-25 Fri
| ###
| ###
| ###
| ###
| 52,073
| 0
| 20.5
| 20.5
| 0.0 |
1997-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-23 Wed
| ###
| 3.41
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-Jul-22 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 2,850
| ###
| 71.6
| 71.6
| 0.2 |
1997-Jul-21 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| 94.3
| 94.3
| 0.2 |
1997-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
1997-Jul-17 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
1997-Jul-16 Wed
| 3.43
| 3.43
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-Jul-15 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 80.6
| 80.6
| 0.2 |
1997-Jul-14 Mon
| 3.45
| 3.45
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
1997-Jul-11 Fri
| ###
| 3.49
| ###
| 3.49
|
|
| 89.3
| 89.3
| ### |
1997-Jul-10 Thu
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-09 Wed
| 3.4
| 3.45
| ###
| 3.45
|
|
| 72.1
| 72.1
| ### |
1997-Jul-08 Tue
| 3.45
| 3.45
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
1997-Jul-07 Mon
| 3.5
| 3.5
| 3.45
| 3.45
|
|
| 36.0
| 36.0
| ### |
1997-Jul-04 Fri
| ###
| ###
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1997-Jul-03 Thu
| ###
| ###
| 3.57
| ###
| 32,180
| 57,441
| ###
| ###
| 0.0 |
1997-Jul-02 Wed
| 3.55
| 3.7
| 3.55
| 3.7
| 19,574
| 70,955
| ###
| ###
| 0.3 |
1997-Jul-01 Tue
| ###
| ###
| 3.49
| 3.5
| 51,840
| ###
| 3.6
| 3.6
| 0.3 |
1997-Jun-30 Mon
| ###
| 3.7
| ###
| 3.7
|
|
| 85.1
| 85.1
| 0.3 |
1997-Jun-27 Fri
| 3.55
| ###
| 3.55
| ###
|
|
| 77.8
| 77.8
| 0.0 |
1997-Jun-26 Thu
| 3.55
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1997-Jun-25 Wed
| 3.5
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-24 Tue
| 3.4
| 3.5
| 3.4
| 3.5
| 410,272
| ###
| 92.2
| 92.2
| 0.3 |
1997-Jun-23 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 75.7
| 75.7
| 0.3 |
1997-Jun-20 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 67.0
| 67.0
| 0.3 |
1997-Jun-19 Thu
| 3.5
| ###
| 3.5
| ###
|
|
| 92.2
| 92.2
| 0.0 |
1997-Jun-18 Wed
| 3.45
| 3.5
| 3.45
| 3.5
| 8,650
| 30,058
| 85.4
| 85.4
| 0.3 |
1997-Jun-17 Tue
| ###
| 3.45
| ###
| 3.45
|
|
| 92.0
| 92.0
| ### |
1997-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
1997-Jun-13 Fri
| ###
| ###
| ###
| ###
| 176,870
| 0
| 75.5
| 75.5
| 0.0 |
1997-Jun-12 Thu
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-11 Wed
| ###
| ###
| 3.28
| ###
|
|
| 35.5
| 35.5
| 0.0 |
1997-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1997-Jun-05 Thu
| ###
| ###
| ###
| ###
| 8,850
| 0
| 77.2
| 77.2
| 0.0 |
1997-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-03 Tue
| ###
| ###
| ###
| ###
| 27,050
| 0
| 78.1
| 78.1
| 0.0 |
1997-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-30 Fri
| ###
| ###
| ###
| ###
| 34,472
| 0
| ###
| ###
| 0.0 |
1997-May-29 Thu
| 3.256
| ###
| 3.256
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-28 Wed
| ###
| 3.25
| ###
| 3.25
| 78,245
| 127,148
| ###
| ###
| 0.2 |
1997-May-27 Tue
| ###
| ###
| ###
| ###
| 105,222
| 0
| ###
| ###
| 0.0 |
1997-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
1997-May-23 Fri
| ###
| ###
| ###
| ###
| 182,975
| 0
| ###
| ###
| 0.0 |
1997-May-22 Thu
| ###
| ###
| ###
| ###
| 21,150
| 0
| 73.3
| 73.3
| 0.0 |
1997-May-21 Wed
| ###
| ###
| ###
| ###
| 64,581
| 0
| ###
| ###
| 0.0 |
1997-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
1997-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
1997-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-14 Wed
| ###
| ###
| ###
| ###
| 46,080
| 0
| ###
| ###
| 0.0 |
1997-May-13 Tue
| 2.89
| ###
| 2.88
| ###
| 129,251
| 186,121
| 88.3
| 88.3
| 0.0 |
1997-May-12 Mon
| 2.88
| 2.88
| 2.88
| 2.88
| 262,352
| 755,573
| 74.6
| 74.6
| 0.2 |
1997-May-09 Fri
| 2.87
| 2.88
| 2.85
| 2.88
| 76,050
| 217,883
| ###
| ###
| 0.2 |
1997-May-08 Thu
| 2.89
| 2.89
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
1997-May-07 Wed
| 2.86
| 2.87
| 2.85
| 2.87
| 35,750
| 102,245
| 74.7
| 74.7
| ### |
1997-May-06 Tue
| 2.85
| 2.86
| 2.85
| 2.86
|
|
| 70.0
| 70.0
| 0.2 |
1997-May-05 Mon
| ###
| ###
| 2.85
| 2.85
| 76,050
| 108,371
| 8.0
| 8.0
| ### |
1997-May-02 Fri
| ###
| ###
| ###
| ###
| 391,640
| 0
| 21.6
| 21.6
| 0.0 |
1997-May-01 Thu
| ###
| ###
| ###
| ###
| 15,650
| 0
| ###
| ###
| 0.0 |
1997-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-28 Mon
| ###
| ###
| ###
| ###
| 86,772
| 0
| ###
| ###
| 0.0 |
1997-Apr-24 Thu
| ###
| ###
| ###
| ###
| 76,450
| 0
| ###
| ###
| 0.0 |
1997-Apr-23 Wed
| ###
| ###
| 2.88
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1997-Apr-22 Tue
| ###
| ###
| 2.86
| ###
|
|
| 70.1
| 70.1
| 0.0 |
1997-Apr-21 Mon
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-18 Fri
| ###
| ###
| 2.88
| ###
|
|
| 61.1
| 61.1
| 0.0 |
1997-Apr-17 Thu
| 2.86
| ###
| 2.86
| ###
|
|
| 82.3
| 82.3
| 0.0 |
1997-Apr-16 Wed
| ###
| ###
| 2.85
| ###
| 52,750
| ###
| 73.8
| 73.8
| 0.0 |
1997-Apr-15 Tue
| ###
| ###
| ###
| ###
| 33,620
| 0
| ###
| ###
| 0.0 |
1997-Apr-14 Mon
| 2.886
| ###
| 2.88
| ###
| 49,950
| 71,928
| 74.6
| 74.6
| 0.0 |
1997-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
1997-Apr-10 Thu
| 2.8
| ###
| 2.8
| ###
| 87,480
| 122,471
| 93.8
| 93.8
| 0.0 |
1997-Apr-09 Wed
| 2.8
| 2.8
| 2.8
| 2.8
| 13,783
| ###
| ###
| ###
| 0.2 |
1997-Apr-08 Tue
| 2.8
| 2.82
| 2.8
| 2.82
| 5,556
| ###
| 75.2
| 75.2
| ### |
1997-Apr-07 Mon
| 2.81
| 2.84
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
1997-Apr-04 Fri
| 2.82
| 2.82
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
1997-Apr-03 Thu
| 2.81
| 2.82
| 2.8
| 2.82
| 106,876
| 300,321
| 68.5
| 68.5
| ### |
1997-Apr-02 Wed
| 2.8
| 2.8
| 2.78
| 2.8
| 20,976
| 58,523
| 74.0
| 74.0
| 0.2 |
1997-Apr-01 Tue
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| 27.9
| 27.9
| 0.2 |
1997-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-26 Wed
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| 85.9
| 85.9
| 0.0 |
1997-Mar-24 Mon
| ###
| ###
| 2.85
| 2.85
|
|
| 16.2
| 16.2
| ### |
1997-Mar-21 Fri
| 2.85
| ###
| 2.85
| ###
|
|
| 84.7
| 84.7
| 0.0 |
1997-Mar-20 Thu
| 2.84
| 2.85
| 2.81
| 2.85
|
|
| 71.5
| 71.5
| ### |
1997-Mar-19 Wed
| 2.85
| 2.85
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
1997-Mar-18 Tue
| 2.82
| 2.86
| 2.82
| 2.86
| 27,722
| ###
| ###
| ###
| 0.2 |
1997-Mar-17 Mon
| 2.81
| 2.83
| 2.81
| 2.82
| 13,150
| 37,083
| ###
| ###
| ### |
1997-Mar-14 Fri
| 2.86
| 2.86
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
1997-Mar-13 Thu
| 2.85
| ###
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
1997-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-11 Tue
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-10 Mon
| ###
| ###
| 2.89
| ###
|
|
| 64.4
| 64.4
| 0.0 |
1997-Mar-07 Fri
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-06 Thu
| ###
| ###
| 2.88
| ###
|
|
| 66.7
| 66.7
| 0.0 |
1997-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-03 Mon
| ###
| ###
| ###
| ###
| 94,723
| 0
| 26.7
| 26.7
| 0.0 |
1997-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
1997-Feb-27 Thu
| 2.925
| ###
| ###
| ###
| 98,870
| 0
| 24.5
| 24.5
| 0.0 |
1997-Feb-26 Wed
| ###
| ###
| ###
| ###
| 41,250
| 0
| 70.5
| 70.5
| 0.0 |
1997-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-24 Mon
| ###
| ###
| 2.85
| 2.85
|
|
| 16.3
| 16.3
| ### |
1997-Feb-21 Fri
| 3
| 3
| ###
| ###
| 22,722
| 34,083
| 6.8
| 6.8
| 0.0 |
1997-Feb-20 Thu
| 3
| ###
| 3
| ###
| 132,078
| ###
| 72.1
| 72.1
| 0.0 |
1997-Feb-19 Wed
| ###
| 3
| ###
| 3
| 32,950
| 49,425
| 86.6
| 86.6
| 0.2 |
1997-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
1997-Feb-17 Mon
| ###
| 3
| ###
| ###
| 243,885
| 365,827
| 27.0
| 27.0
| 0.0 |
1997-Feb-14 Fri
| 3
| 3
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
1997-Feb-13 Thu
| 2.956
| 3
| 2.956
| 3
|
|
| 75.9
| 75.9
| 0.2 |
1997-Feb-12 Wed
| ###
| 3
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
1997-Feb-11 Tue
| ###
| ###
| ###
| ###
| 141,270
| 0
| 68.2
| 68.2
| 0.0 |
1997-Feb-10 Mon
| ###
| ###
| ###
| ###
| 25,850
| 0
| 85.9
| 85.9
| 0.0 |
1997-Feb-07 Fri
| 2.85
| 2.88
| 2.85
| 2.88
|
|
| 71.8
| 71.8
| 0.2 |
1997-Feb-06 Thu
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| 81.2
| 81.2
| ### |
1997-Feb-05 Wed
| 2.84
| 2.84
| 2.8
| 2.8
|
|
| 12.4
| 12.4
| 0.2 |
1997-Feb-04 Tue
| 2.85
| 2.85
| 2.8
| 2.82
| 152,525
| 430,883
| ###
| ###
| ### |
1997-Feb-03 Mon
| ###
| ###
| 2.85
| 2.85
|
|
| 16.3
| 16.3
| ### |
1997-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-30 Thu
| ###
| ###
| ###
| ###
| 97,240
| 0
| ###
| ###
| 0.0 |
1997-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
1997-Jan-28 Tue
| ###
| ###
| ###
| ###
| 20,850
| 0
| ###
| ###
| 0.0 |
1997-Jan-24 Fri
| 3.053
| 3.053
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
1997-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
1997-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1997-Jan-20 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-17 Fri
| ###
| 3
| ###
| 3
|
|
| 69.1
| 69.1
| 0.2 |
1997-Jan-16 Thu
| ###
| 3
| ###
| 3
| 53,528
| ###
| 84.2
| 84.2
| 0.2 |
1997-Jan-15 Wed
| ###
| ###
| ###
| ###
| 91,450
| 0
| 28.5
| 28.5
| 0.0 |
1997-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1997-Jan-13 Mon
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1997-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-09 Thu
| ###
| 3
| ###
| 3
| 177,542
| ###
| 71.3
| 71.3
| 0.2 |
1997-Jan-08 Wed
| 3
| 3
| ###
| ###
| 6,450
| 9,675
| 21.4
| 21.4
| 0.0 |
1997-Jan-07 Tue
| ###
| 3
| ###
| 3
| 71,681
| 107,521
| 81.1
| 81.1
| 0.2 |
1997-Jan-06 Mon
| 3
| 3
| ###
| ###
| 23,558
| ###
| ###
| ###
| 0.0 |
1997-Jan-03 Fri
| ###
| 3
| ###
| 3
|
|
| 78.4
| 78.4
| 0.2 |
1997-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1996-Dec-30 Mon
| 3
| 3
| ###
| 3
|
|
| 67.8
| 67.8
| 0.2 |
1996-Dec-27 Fri
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1996-Dec-24 Tue
| 3
| 3
| 3
| 3
|
|
| 67.6
| 67.6
| 0.2 |
1996-Dec-23 Mon
| ###
| ###
| 3
| ###
|
|
| 68.5
| 68.5
| 0.0 |
1996-Dec-20 Fri
| 3
| ###
| 3
| ###
| 50,159
| ###
| 73.8
| 73.8
| 0.0 |
1996-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
1996-Dec-18 Wed
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-17 Tue
| 2.87
| ###
| 2.86
| 2.87
| 222,578
| 318,286
| ###
| ###
| ### |
1996-Dec-16 Mon
| ###
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
1996-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-11 Wed
| 3
| ###
| 3
| ###
| 55,345
| ###
| 85.5
| 85.5
| 0.0 |
1996-Dec-10 Tue
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1996-Dec-09 Mon
| 3
| ###
| ###
| 3
| 260,487
| 0
| 67.8
| 67.8
| 0.2 |
1996-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-04 Wed
| ###
| ###
| 3
| ###
| 117,051
| 175,576
| 89.5
| 89.5
| 0.0 |
1996-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-02 Mon
| ###
| ###
| ###
| ###
| 406,650
| 0
| 76.2
| 76.2
| 0.0 |
1996-Nov-29 Fri
| ###
| ###
| ###
| ###
| 141,650
| 0
| 23.5
| 23.5
| 0.0 |
1996-Nov-28 Thu
| 2.86
| ###
| 2.86
| ###
|
|
| 88.1
| 88.1
| 0.0 |
1996-Nov-27 Wed
| 2.85
| 2.86
| 2.84
| 2.86
|
|
| ###
| ###
| 0.2 |
1996-Nov-26 Tue
| 2.85
| 2.86
| 2.84
| 2.85
|
|
| 82.3
| 82.3
| ### |
1996-Nov-25 Mon
| 2.85
| 2.85
| 2.84
| 2.85
|
|
| 72.0
| 72.0
| ### |
1996-Nov-22 Fri
| 2.84
| 2.85
| 2.83
| 2.84
| 35,275
| 100,181
| ###
| ###
| 0.2 |
1996-Nov-21 Thu
| 2.85
| 2.85
| 2.84
| 2.84
| 93,550
| 266,149
| 28.3
| 28.3
| 0.2 |
1996-Nov-20 Wed
| 2.85
| 2.85
| 2.83
| 2.85
|
|
| 64.4
| 64.4
| ### |
1996-Nov-19 Tue
| 2.85
| 2.85
| 2.83
| 2.85
| 44,175
| 125,457
| 73.6
| 73.6
| ### |
1996-Nov-18 Mon
| 2.8
| 2.85
| 2.8
| 2.85
| 63,250
| 178,681
| 87.0
| 87.0
| ### |
1996-Nov-15 Fri
| 2.84
| 2.84
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
1996-Nov-14 Thu
| 2.82
| 2.85
| 2.82
| 2.84
| 175,882
| 498,625
| 70.6
| 70.6
| 0.2 |
1996-Nov-13 Wed
| 2.84
| 2.85
| 2.82
| 2.82
| 281,250
| 797,343
| 22.6
| 22.6
| ### |
1996-Nov-12 Tue
| 2.85
| 2.85
| 2.84
| 2.85
| 293,149
| ###
| 75.1
| 75.1
| ### |
1996-Nov-11 Mon
| 2.78
| 2.82
| 2.78
| 2.8
| 28,423
| 79,584
| 82.8
| 82.8
| 0.2 |
1996-Nov-07 Thu
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| 17.4
| 17.4
| 0.2 |
1996-Nov-06 Wed
| ###
| ###
| 2.85
| 2.85
| 438,942
| ###
| ###
| ###
| ### |
1996-Nov-05 Tue
| 2.81
| ###
| 2.81
| 2.88
|
|
| ###
| ###
| 0.2 |
1996-Nov-04 Mon
| 2.72
| 2.8
| 2.72
| 2.8
|
|
| ###
| ###
| 0.2 |
1996-Nov-01 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1996-Oct-31 Thu
| ###
| 2.7
| ###
| ###
| 231,620
| 312,687
| 70.2
| 70.2
| 0.0 |
1996-Oct-30 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| 93.9
| 93.9
| 0.2 |
1996-Oct-29 Tue
| ###
| ###
| 2.58
| 2.58
| 252,450
| ###
| 27.2
| 27.2
| 0.2 |
1996-Oct-28 Mon
| 2.51
| ###
| 2.51
| ###
| 107,681
| ###
| 94.4
| 94.4
| 0.0 |
1996-Oct-25 Fri
| 2.52
| 2.54
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
1996-Oct-24 Thu
| 2.53
| 2.53
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
1996-Oct-23 Wed
| 2.51
| 2.51
| 2.5
| 2.51
|
|
| 68.9
| 68.9
| ### |
1996-Oct-22 Tue
| 2.51
| 2.53
| 2.51
| 2.51
|
|
| 75.1
| 75.1
| ### |
1996-Oct-21 Mon
| 2.5
| 2.51
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
1996-Oct-18 Fri
| 2.5
| 2.53
| 2.5
| 2.53
|
|
| 77.9
| 77.9
| ### |
1996-Oct-17 Thu
| ###
| 2.51
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Oct-16 Wed
| 2.5
| 2.5
| 2.49
| 2.49
|
|
| 26.6
| 26.6
| 0.2 |
1996-Oct-15 Tue
| 2.52
| 2.54
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Oct-14 Mon
| 2.53
| 2.55
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
1996-Oct-11 Fri
| ###
| 2.5
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Oct-10 Thu
| 2.5
| 2.52
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Oct-09 Wed
| 2.48
| 2.5
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
1996-Oct-08 Tue
| 2.52
| 2.53
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
1996-Oct-07 Mon
| 2.54
| 2.54
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
1996-Oct-04 Fri
| ###
| 2.53
| 2.51
| 2.51
|
|
| 25.9
| 25.9
| ### |
1996-Oct-03 Thu
| ###
| ###
| 2.51
| 2.51
|
|
| 4.9
| 4.9
| ### |
1996-Oct-02 Wed
| 2.52
| ###
| 2.52
| ###
|
|
| 94.4
| 94.4
| 0.0 |
1996-Oct-01 Tue
| 2.47
| 2.5
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Sep-30 Mon
| 2.44
| 2.47
| 2.43
| 2.44
|
|
| 64.9
| 64.9
| 0.2 |
1996-Sep-27 Fri
| ###
| 2.41
| ###
| 2.41
|
|
| 71.0
| 71.0
| 0.2 |
1996-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
1996-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
1996-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
1996-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
1996-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-12 Thu
| ###
| ###
| 2.29
| ###
|
|
| 77.6
| 77.6
| 0.0 |
1996-Sep-11 Wed
| 2.27
| ###
| 2.27
| ###
|
|
| 87.7
| 87.7
| 0.0 |
1996-Sep-10 Tue
| 2.26
| 2.27
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
1996-Sep-09 Mon
| 2.24
| 2.25
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
1996-Sep-06 Fri
| 2.23
| 2.24
| 2.22
| 2.23
|
|
| 72.6
| 72.6
| ### |
1996-Sep-05 Thu
| 2.24
| 2.24
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
1996-Sep-04 Wed
| 2.24
| 2.25
| 2.23
| 2.25
|
|
| 74.8
| 74.8
| ### |
1996-Sep-03 Tue
| 2.22
| 2.24
| 2.22
| 2.23
|
|
| 81.0
| 81.0
| ### |
1996-Sep-02 Mon
| 2.23
| 2.24
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
1996-Aug-30 Fri
| 2.21
| 2.24
| 2.21
| 2.24
|
|
| ###
| ###
| ### |
1996-Aug-29 Thu
| 2.246
| 2.25
| 2.22
| 2.23
|
|
| 22.0
| 22.0
| ### |
1996-Aug-28 Wed
| 2.25
| 2.26
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1996-Aug-27 Tue
| 2.25
| 2.26
| 2.21
| 2.26
|
|
| ###
| ###
| ### |
1996-Aug-26 Mon
| 2.27
| 2.27
| 2.25
| 2.26
|
|
| 25.2
| 25.2
| ### |
1996-Aug-23 Fri
| ###
| ###
| 2.27
| 2.28
|
|
| 17.4
| 17.4
| 0.2 |
1996-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-21 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
1996-Aug-19 Mon
| 2.22
| 2.25
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
1996-Aug-16 Fri
| ###
| 2.22
| ###
| 2.21
|
|
| 74.2
| 74.2
| 0.2 |
1996-Aug-15 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
1996-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
1996-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-08 Thu
| 2.174
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
1996-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
1996-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
|