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

Currently Wed 26-Mar-04 12:11:21 PM AEDT

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

(COH) COCHLEAR LIMITED Daily Prices Page 431...

     Prev Section TOC    Company Info for COH    Limits Next Section


Company Details for (COH) COCHLEAR LIMITED

Listing Code COH
Listing Name COCHLEAR LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name COCHLEAR LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000COH5


Maximum Price date available .. Tuesday 3rd March 2026
Latest price with VOLUME for COH .. Monday 2nd March 2026

COH 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 ### ### 0.0
MAX ### 4,474,059 ###


Font Format Legend

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


End of day Prices (full format),

1280 Days for (COH) COCHLEAR LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-Aug-29 Tue 28.2 29.475 28.2 29.475 93.9 93.9 2.1
2000-Aug-28 Mon ### ### ### 28.2 25,846 0 ### ### 2.0
2000-Aug-25 Fri ### ### ### ### 14.8 14.8 0.0
2000-Aug-24 Thu 28.25 ### 28.25 ### 76,021 ### ### ### 0.0
2000-Aug-23 Wed 27.5 28.2 27.5 28.2 89.1 89.1 2.0
2000-Aug-22 Tue ### 27.5 27.2 27.5 75.1 75.1 2.0
2000-Aug-21 Mon 27.359 27.55 27.2 27.2 33.6 33.6 1.9
2000-Aug-18 Fri 26.7 27.5 26.7 ### ### ### 0.0
2000-Aug-17 Thu ### ### ### ### 62,878 0 29.7 29.7 0.0
2000-Aug-16 Wed ### ### 26.7 26.85 35,340 471,789 ### ### 1.9
2000-Aug-15 Tue 26.45 27 26.42 26.5 ### ### 1.9
2000-Aug-14 Mon 26.5 ### 26.25 26.43 55,442 727,676 ### ### 1.9
2000-Aug-11 Fri 26.79 26.8 26.4 26.5 25.2 25.2 1.9
2000-Aug-10 Thu ### ### 26.7 ### ### ### 0.0
2000-Aug-09 Wed 27 27 26.8 27 ### ### 1.9
2000-Aug-08 Tue ### ### ### 27 ### ### 1.9
2000-Aug-07 Mon 27.5 27.5 27.2 ### 173,952 4,757,587 32.5 32.5 0.0
2000-Aug-04 Fri ### ### 27.45 27.55 35.7 35.7 2.0
2000-Aug-03 Thu 27.756 27.85 27.756 27.8 86,221 ### ### ### 2.0
2000-Aug-02 Wed ### ### 27.55 27.74 77,855 1,072,452 ### ### ###
2000-Aug-01 Tue ### 27.7 ### 27.7 ### ### 2.0
2000-Jul-31 Mon 27.2 27.26 26.81 27.083 ### ### 1.9
2000-Jul-28 Fri 27.5 27.5 27.48 27.5 81,877 ### 73.7 73.7 2.0
2000-Jul-27 Thu ### 27.5 ### 27.5 65,343 ### ### ### 2.0
2000-Jul-26 Wed ### 27.45 ### ### 28.0 28.0 0.0
2000-Jul-25 Tue 27.4 ### 27.4 ### 26,127 ### ### ### 0.0
2000-Jul-24 Mon ### ### 27.4 27.5 35,029 ### ### ### 2.0
2000-Jul-21 Fri ### 28 27.8 ### 56,258 ### ### ### 0.0
2000-Jul-20 Thu ### ### 27.25 28 50,551 688,757 ### ### 2.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue 27.7 27.7 ### ### 55,027 762,123 38.3 38.3 0.0
2000-Jul-17 Mon ### ### ### ### 40,720 0 ### ### 0.0
2000-Jul-14 Fri 27.75 27.75 27.43 27.56 369,586 10,196,877 31.4 31.4 2.0
2000-Jul-13 Thu 27.5 27.51 ### 27.5 69.1 69.1 2.0
2000-Jul-12 Wed 27.5 27.5 27.2 27.2 25.4 25.4 1.9
2000-Jul-11 Tue 28 ### 27.5 27.5 41,542 ### 20.5 20.5 2.0
2000-Jul-10 Mon 28 28.43 28 ### ### ### 0.0
2000-Jul-07 Fri 27.7 27.8 ### 27.5 ### ### 2.0
2000-Jul-06 Thu 28.2 ### 27.5 27.673 126,049 1,733,173 18.9 18.9 ###
2000-Jul-05 Wed 27.7 28.49 ### 28.2 65,689 ### 67.8 67.8 2.0
2000-Jul-04 Tue 28.5 28.51 27.5 ### 91,271 2,556,044 ### ### 0.0
2000-Jul-03 Mon 28.551 29.8 ### ### 25.6 25.6 0.0
2000-Jun-30 Fri 27.874 28.8 27.4 28.758 74.9 74.9 2.1
2000-Jun-29 Thu 27 ### ### ### 104,829 0 ### ### 0.0
2000-Jun-28 Wed ### ### 26.5 ### 58.8 58.8 0.0
2000-Jun-27 Tue 26.8 ### 26.75 26.983 127,443 1,704,550 65.8 65.8 1.9
2000-Jun-26 Mon 26.5 26.7 26.5 ### 24,982 664,521 ### ### 0.0
2000-Jun-23 Fri ### 26.8 25.81 26.5 107,853 2,837,073 ### ### 1.9
2000-Jun-22 Thu ### 26.2 ### ### 23.7 23.7 0.0
2000-Jun-21 Wed ### ### ### 26 ### ### 1.9
2000-Jun-20 Tue ### ### ### 25 77.2 77.2 1.8
2000-Jun-19 Mon 24.646 ### ### 24.8 75.8 75.8 ###
2000-Jun-16 Fri 25 25 24.7 24.7 70,678 1,756,348 26.9 26.9 1.8
2000-Jun-15 Thu 25.2 25.2 24.7 25 ### ### 1.8
2000-Jun-14 Wed 24.7 25 24.7 25 752,577 ### 77.7 77.7 1.8
2000-Jun-13 Tue 24.7 25.5 24.7 24.7 ### ### 1.8
2000-Jun-12 Mon 24.7 24.7 24.7 24.7 0 1.8
2000-Jun-08 Thu ### 23.75 ### ### 115,779 1,374,875 25.5 25.5 0.0
2000-Jun-07 Wed 23.8 23.81 23.51 23.52 141,471 ### ### ### ###
2000-Jun-06 Tue ### ### ### 23.8 31.0 31.0 1.7
2000-Jun-05 Mon 25.2 25.2 24.4 24.43 72,482 1,797,553 17.2 17.2 1.7
2000-Jun-02 Fri 25 25.2 ### ### 34.2 34.2 0.0
2000-Jun-01 Thu 24.8 ### 24.8 25 217,021 ### 73.8 73.8 1.8
2000-May-31 Wed ### 25.5 25 ### 1,685,357 ### ### ### 0.0
2000-May-30 Tue ### 25.75 25.2 25.25 27.5 27.5 ###
2000-May-29 Mon 25.5 26 25.5 25.656 73.8 73.8 1.8
2000-May-26 Fri 26 26 ### ### 18.9 18.9 0.0
2000-May-25 Thu 26.427 26.72 26 26 27.9 27.9 1.9
2000-May-24 Wed ### 26.55 25.2 26.5 113,884 2,946,748 ### ### 1.9
2000-May-23 Tue 26 26.2 ### 25.55 42,028 ### ### ### 1.8
2000-May-22 Mon 26.5 26.5 26 ### 30,871 ### ### ### 0.0
2000-May-19 Fri 27.5 27.5 ### 26.55 ### ### ###
2000-May-18 Thu ### 28.2 ### 27.5 817,641 ### ### ### 2.0
2000-May-17 Wed 24.4 ### 24.4 ### 68,870 ### ### ### 0.0
2000-May-16 Tue 24 ### 24 ### 80.1 80.1 0.0
2000-May-15 Mon 24.2 24.2 24 24 18,348 442,186 ### ### 1.7
2000-May-12 Fri ### 24.2 24 24.2 11,173 ### 68.3 68.3 1.7
2000-May-11 Thu 23.987 ### 23.987 24 30,584 ### 71.8 71.8 1.7
2000-May-10 Wed 24.085 24.2 ### 24.2 84.0 84.0 1.7
2000-May-09 Tue ### 24.2 ### ### 91,947 1,112,558 ### ### 0.0
2000-May-08 Mon ### 24.41 ### 24.2 77,946 ### ### ### 1.7
2000-May-05 Fri 24.5 24.5 ### ### ### ### 0.0
2000-May-04 Thu 23.55 ### 23.55 ### 104,855 ### 85.0 85.0 0.0
2000-May-03 Wed 22.85 ### 22.83 ### ### ### 0.0
2000-May-02 Tue ### ### ### ### 37,542 0 ### ### 0.0
2000-May-01 Mon 22.25 ### 22 ### ### ### 0.0
2000-Apr-28 Fri 21.5 22.4 21.5 22.25 83.2 83.2 ###
2000-Apr-27 Thu 21.7 21.7 ### 21.487 70,625 766,281 37.9 37.9 1.5
2000-Apr-26 Wed ### ### 21.5 ### ### ### 0.0
2000-Apr-25 Tue 21.7 21.7 21.7 21.7 0 1.6
2000-Apr-24 Mon 21.7 21.7 21.7 21.7 0 1.6
2000-Apr-21 Fri 21.7 21.7 21.7 21.7 0 1.6
2000-Apr-20 Thu ### ### 21.2 21.7 5,222 55,353 ### ### 1.6
2000-Apr-19 Wed 22.055 ### ### 22.026 49.6 49.6 ###
2000-Apr-18 Tue 23.145 23.145 21.5 22 332,879 ### 22.3 22.3 ###
2000-Apr-17 Mon 21.156 22.049 ### 22.049 100,424 1,107,124 ### ### 1.6
2000-Apr-14 Fri 21.75 22.2 21.75 22 ### ### ###
2000-Apr-13 Thu 22 ### 21.8 22 29,559 ### ### ### ###
2000-Apr-12 Wed 22 22.25 ### 22 124,524 1,385,329 66.6 66.6 ###
2000-Apr-11 Tue ### ### 21.56 ### 14,387 ### 89.3 89.3 0.0
2000-Apr-07 Fri ### ### ### 22 38,351 0 76.2 76.2 ###
2000-Apr-06 Thu ### ### 21.7 ### ### ### 0.0
2000-Apr-05 Wed ### ### 22.48 22.5 42.9 42.9 1.6
2000-Apr-04 Tue 23.241 23.241 22.8 ### 61,228 ### ### ### 0.0
2000-Apr-03 Mon ### ### ### 23 71,075 0 42.1 42.1 1.6
2000-Mar-31 Fri 23.043 23.043 ### ### 128,728 ### ### ### 0.0
2000-Mar-30 Thu 23.78 23.85 22.5 23.241 117,747 2,728,786 27.9 27.9 ###
2000-Mar-29 Wed ### 23.75 ### ### 77.5 77.5 0.0
2000-Mar-28 Tue 22.052 ### ### ### 88.0 88.0 0.0
2000-Mar-24 Fri ### ### ### 21.4 396,542 0 37.4 37.4 1.5
2000-Mar-23 Thu 21 21.4 21 21.2 94,181 ### ### ### 1.5
2000-Mar-22 Wed ### 21.4 21 21 532,254 11,283,784 36.6 36.6 1.5
2000-Mar-21 Tue 21.22 21.5 ### ### ### ### 0.0
2000-Mar-20 Mon ### ### 21.22 ### 38.4 38.4 0.0
2000-Mar-17 Fri 22 ### 21.51 ### 34,627 ### 35.7 35.7 0.0
2000-Mar-16 Thu 21.2 21.8 21 21.5 121,049 2,590,448 ### ### 1.5
2000-Mar-15 Wed 21 ### 21 21.2 48,948 513,954 ### ### 1.5
2000-Mar-14 Tue 21.773 21.773 21 ### 33,522 ### 20.4 20.4 0.0
2000-Mar-13 Mon 22.75 22.8 21.45 21.78 34,983 ### ### ### 1.6
2000-Mar-10 Fri 21 22.5 ### 22.5 82,783 ### 93.1 93.1 1.6
2000-Mar-09 Thu 20.75 ### 20.7 ### 69.6 69.6 0.0
2000-Mar-08 Wed ### ### 20.53 20.75 ### ### 1.5
2000-Mar-07 Tue ### ### 20.53 20.841 138,871 ### 33.3 33.3 1.5
2000-Mar-06 Mon 20.8 21.25 20.8 ### ### ### 0.0
2000-Mar-03 Fri 21.672 21.672 20.8 20.8 197,382 ### 12.8 12.8 1.5
2000-Mar-02 Thu 21.859 ### 21.5 21.7 39.8 39.8 1.6
2000-Mar-01 Wed 22 22 21.5 21.85 32.4 32.4 ###
2000-Feb-29 Tue 21.355 22.72 21.355 ### 142,753 ### ### ### 0.0
2000-Feb-28 Mon 21.641 ### 21 21.5 127,125 ### 43.3 43.3 1.5
2000-Feb-25 Fri 21.641 21.8 21.5 21.75 73.1 73.1 ###
2000-Feb-24 Thu 22.55 ### 21.89 ### 20.4 20.4 0.0
2000-Feb-23 Wed 22.77 22.78 22.53 ### 99,757 ### ### ### 0.0
2000-Feb-22 Tue 22.76 23 22.76 22.77 ### ### ###
2000-Feb-21 Mon 22.825 23 ### 23 70.2 70.2 1.6
2000-Feb-18 Fri 23.173 23.25 23 ### 40,242 ### ### ### 0.0
2000-Feb-17 Thu 23.4 23.4 ### 23.25 62,929 ### 35.3 35.3 ###
2000-Feb-16 Wed 23.4 23.4 23 ### 40.8 40.8 0.0
2000-Feb-15 Tue ### ### 23.2 23.2 205,859 ### 25.3 25.3 1.7
2000-Feb-14 Mon 23.282 23.8 22.86 ### 203,626 ### 68.4 68.4 0.0
2000-Feb-11 Fri ### 23.8 ### ### 178,772 2,127,386 ### ### 0.0
2000-Feb-10 Thu ### 22.85 22.22 22.85 22,671 ### ### ### 1.6
2000-Feb-09 Wed 22.26 22.4 22 ### 67.3 67.3 0.0
2000-Feb-08 Tue 22.4 22.5 22 22.25 40.9 40.9 ###
2000-Feb-07 Mon 22.8 23 22.4 22.5 ### ### 1.6
2000-Feb-04 Fri ### ### ### 22.55 88.4 88.4 ###
2000-Feb-03 Thu 20.658 21.5 20.658 21.5 ### ### 1.5
2000-Feb-02 Wed ### 20.75 ### 20.5 83.3 83.3 1.5
2000-Feb-01 Tue 20.55 20.58 20 20.2 ### ### 1.4
2000-Jan-31 Mon 21 21 20.5 20.54 ### ### 1.5
2000-Jan-28 Fri 20.5 ### 20.5 20.85 136,070 ### 78.7 78.7 ###
2000-Jan-27 Thu ### 20.7 ### ### 62,456 ### ### ### 0.0
2000-Jan-25 Tue ### ### 19.5 19.75 62,479 609,170 29.2 29.2 ###
2000-Jan-24 Mon ### ### ### 19.75 ### ### ###
2000-Jan-21 Fri 19.7 19.71 ### 19.7 63.2 63.2 1.4
2000-Jan-20 Thu 19.55 19.76 19.55 19.7 ### ### 1.4
2000-Jan-19 Wed 19.5 19.5 ### 19.4 36.6 36.6 1.4
2000-Jan-18 Tue 19.557 19.557 ### 19.41 31.1 31.1 ###
2000-Jan-17 Mon 19.5 ### ### 19.4 36,287 0 36.2 36.2 1.4
2000-Jan-14 Fri ### 19.5 ### 19.45 ### ### ###
2000-Jan-13 Thu 19.75 19.75 ### ### 13.1 13.1 0.0
2000-Jan-12 Wed 19.7 19.7 ### ### 52,143 ### 32.8 32.8 0.0
2000-Jan-11 Tue 19.8 19.86 ### 19.7 30,652 304,374 40.6 40.6 1.4
2000-Jan-10 Mon ### ### ### 19.45 61,372 0 ### ### ###
2000-Jan-07 Fri 19.4 19.4 18.75 18.8 25,622 ### ### ### 1.3
2000-Jan-06 Thu ### 19.55 ### 19.4 68,627 670,828 83.8 83.8 1.4
2000-Jan-05 Wed 18.5 ### 18.5 ### 108,475 ### 89.2 89.2 0.0
2000-Jan-04 Tue ### ### ### 19.45 69,976 0 ### ### ###
1999-Dec-31 Fri ### 20.8 20 20.25 ### ### ###
1999-Dec-30 Thu ### 20.8 20 20.25 ### ### ###
1999-Dec-29 Wed 19.549 ### 19.549 20.4 92.3 92.3 1.5
1999-Dec-28 Tue 17.5 19.2 17.5 ### 97.8 97.8 0.0
1999-Dec-27 Mon 17.5 19.2 17.5 ### 97.8 97.8 0.0
1999-Dec-24 Fri 17.5 19.2 17.5 ### 97.8 97.8 0.0
1999-Dec-23 Thu ### ### 16.85 ### 16,325 ### ### ### 0.0
1999-Dec-22 Wed ### ### 16.86 ### 31,648 ### ### ### 0.0
1999-Dec-21 Tue ### ### 16.85 ### 12,847 ### ### ### 0.0
1999-Dec-20 Mon 16.74 ### 16.7 ### 17,254 144,070 78.0 78.0 0.0
1999-Dec-17 Fri 16.89 ### 16.5 16.7 28.0 28.0 1.2
1999-Dec-16 Thu ### ### 16.75 ### 22,574 189,057 38.9 38.9 0.0
1999-Dec-15 Wed ### ### ### ### 68.6 68.6 0.0
1999-Dec-14 Tue ### ### ### ### 71,629 0 ### ### 0.0
1999-Dec-13 Mon ### ### 16.85 ### 72.8 72.8 0.0
1999-Dec-10 Fri ### ### 16.8 ### 39,751 ### 36.8 36.8 0.0
1999-Dec-09 Thu ### ### ### ### 47,176 0 ### ### 0.0
1999-Dec-08 Wed 17.25 17.25 ### 17.2 ### ### 1.2
1999-Dec-07 Tue ### ### ### 16.8 ### ### 1.2
1999-Dec-06 Mon 17.4 ### 17.4 ### 80.9 80.9 0.0
1999-Dec-03 Fri ### 17.4 ### 17.4 316,542 ### 85.3 85.3 1.2
1999-Dec-02 Thu ### ### 16.89 ### 24,276 ### ### ### 0.0
1999-Dec-01 Wed ### ### ### 16.8 12,658 0 20.8 20.8 1.2
1999-Nov-30 Tue ### ### ### ### 45,085 0 ### ### 0.0
1999-Nov-29 Mon ### 16.75 16.2 16.7 46,641 ### 84.5 84.5 1.2
1999-Nov-26 Fri 16.4 16.55 ### 16.4 122,479 ### 66.2 66.2 ###
1999-Nov-25 Thu 16.7 16.7 16.5 16.55 87,450 1,451,670 ### ### 1.2
1999-Nov-24 Wed ### ### ### ### 126,051 0 28.6 28.6 0.0
1999-Nov-23 Tue ### ### 16.81 16.81 33,177 278,852 33.2 33.2 ###
1999-Nov-22 Mon 17.082 ### ### ### 27,881 0 ### ### 0.0
1999-Nov-19 Fri ### ### ### ### 38.3 38.3 0.0
1999-Nov-18 Thu ### ### 16.81 ### 32.2 32.2 0.0
1999-Nov-17 Wed ### ### ### ### 36,451 0 ### ### 0.0
1999-Nov-16 Tue ### ### 16.8 ### ### ### 0.0
1999-Nov-15 Mon ### ### 16.8 ### 34.6 34.6 0.0
1999-Nov-12 Fri ### ### ### ### 118,323 0 ### ### 0.0
1999-Nov-11 Thu 17.451 17.5 17.26 ### 47,679 ### 23.2 23.2 0.0
1999-Nov-10 Wed ### ### ### 17.4 67.7 67.7 1.2
1999-Nov-09 Tue 17.23 ### 17.23 ### ### ### 0.0
1999-Nov-08 Mon 17.25 17.29 ### ### 28,957 ### 35.4 35.4 0.0
1999-Nov-05 Fri ### 17.2 ### 17.2 78,944 ### 74.9 74.9 1.2
1999-Nov-04 Thu 17.2 17.2 ### ### ### ### 0.0
1999-Nov-03 Wed ### 17.25 ### 17.2 ### ### 1.2
1999-Nov-02 Tue ### 17.2 ### ### 66,058 ### ### ### 0.0
1999-Nov-01 Mon ### 17.2 ### 17.2 88,076 757,453 ### ### 1.2
1999-Oct-29 Fri ### ### ### ### ### ### 0.0
1999-Oct-28 Thu ### ### ### ### 36,148 0 ### ### 0.0
1999-Oct-27 Wed ### ### 16.75 ### 64,324 ### 30.5 30.5 0.0
1999-Oct-26 Tue ### ### 16.8 ### ### ### 0.0
1999-Oct-25 Mon ### ### 16.78 16.8 ### ### 1.2
1999-Oct-22 Fri ### ### ### ### 68.1 68.1 0.0
1999-Oct-21 Thu 16.8 ### 16.8 ### 82.3 82.3 0.0
1999-Oct-20 Wed 16.2 ### 16.2 16.5 19,771 160,145 78.7 78.7 1.2
1999-Oct-19 Tue 16.23 16.4 ### ### 15,184 ### ### ### 0.0
1999-Oct-18 Mon 16.4 16.4 16.2 16.225 37.8 37.8 1.2
1999-Oct-15 Fri 16.85 16.85 16.4 16.48 20.9 20.9 1.2
1999-Oct-14 Thu 16.7 ### 16.25 ### 74.2 74.2 0.0
1999-Oct-13 Wed ### ### 16.5 ### 36,259 ### 15.1 15.1 0.0
1999-Oct-12 Tue ### ### ### ### 43,149 0 84.1 84.1 0.0
1999-Oct-11 Mon 16.243 16.53 16.2 16.45 77.5 77.5 1.2
1999-Oct-08 Fri 16.24 16.25 16.2 16.2 132,346 ### ### ### 1.2
1999-Oct-07 Thu 16.25 16.25 ### ### 40,440 328,575 28.9 28.9 0.0
1999-Oct-06 Wed 16.25 16.25 ### ### ### ### 0.0
1999-Oct-05 Tue 16.24 16.25 16.2 16.25 ### ### ###
1999-Oct-04 Mon ### ### 16.24 16.24 19,584 159,022 ### ### ###
1999-Oct-01 Fri 16.4 16.4 16.23 16.25 23.9 23.9 ###
1999-Sep-30 Thu 16.4 16.4 16.2 16.25 ### ### ###
1999-Sep-29 Wed ### ### 16.25 ### ### ### 0.0
1999-Sep-27 Mon 16.2 16.25 ### 16.2 18,420 ### 68.9 68.9 1.2
1999-Sep-24 Fri 16.25 16.25 ### ### 12,886 ### 31.4 31.4 0.0
1999-Sep-23 Thu 16.25 ### 16.2 16.25 37,322 ### ### ### ###
1999-Sep-22 Wed 16.2 16.25 ### 16.25 34,623 ### ### ### ###
1999-Sep-21 Tue ### 16.25 ### 16.2 75.5 75.5 1.2
1999-Sep-20 Mon ### 16.2 ### 16.2 ### ### 1.2
1999-Sep-17 Fri ### ### ### ### 24,276 0 ### ### 0.0
1999-Sep-16 Thu 16.25 16.25 ### ### 39,886 324,073 ### ### 0.0
1999-Sep-15 Wed ### 16.2 15.88 16.2 118,673 ### 80.6 80.6 1.2
1999-Sep-14 Tue 16.342 ### ### ### 87,759 0 22.3 22.3 0.0
1999-Sep-13 Mon 16.8 16.8 ### ### 64,224 539,481 ### ### 0.0
1999-Sep-10 Fri 16.75 16.75 16.5 16.5 155,072 2,578,072 18.9 18.9 1.2
1999-Sep-09 Thu ### ### ### ### 125,646 0 67.2 67.2 0.0
1999-Sep-08 Wed ### 16.4 ### ### ### ### 0.0
1999-Sep-07 Tue 16.4 16.4 ### ### ### ### 0.0
1999-Sep-06 Mon ### 16.56 ### ### 11,256 ### ### ### 0.0
1999-Sep-03 Fri ### ### 16.2 ### ### ### 0.0
1999-Sep-02 Thu 17.23 ### 16.8 ### 58,675 492,870 ### ### 0.0
1999-Sep-01 Wed 16.29 ### 16.29 ### 92.6 92.6 0.0
1999-Aug-31 Tue ### ### ### 16.24 77.6 77.6 ###
1999-Aug-30 Mon ### ### ### ### 60,642 0 79.3 79.3 0.0
1999-Aug-27 Fri 15.85 ### 15.85 ### ### ### 0.0
1999-Aug-26 Thu 15.85 ### 15.85 ### ### ### 0.0
1999-Aug-25 Wed 15.8 15.89 15.75 15.855 75.8 75.8 1.1
1999-Aug-24 Tue ### ### 15.75 15.755 ### ### 1.1
1999-Aug-23 Mon 14.755 16.2 14.755 ### 41,754 646,247 97.9 97.9 0.0
1999-Aug-20 Fri 14.56 ### 14.5 ### 23,653 171,484 70.8 70.8 0.0
1999-Aug-19 Thu 14.49 ### 14.45 14.52 71.9 71.9 1.0
1999-Aug-18 Wed ### 14.5 ### 14.49 64,074 ### ### ### ###
1999-Aug-17 Tue ### 14.2 ### 14.186 128,281 ### ### ### ###
1999-Aug-16 Mon 13.5 13.72 13.5 13.72 ### ### ###
1999-Aug-13 Fri 13.53 13.56 ### ### 12,726 86,282 ### ### 0.0
1999-Aug-12 Thu ### 13.7 13.5 13.51 34,577 470,247 ### ### ###
1999-Aug-11 Wed ### ### 13.55 13.7 190,283 ### ### ### 1.0
1999-Aug-10 Tue 13.7 13.75 13.7 13.7 23,857 ### ### ### 1.0
1999-Aug-09 Mon ### ### ### 13.7 22,324 0 26.3 26.3 1.0
1999-Aug-06 Fri 14.2 14.2 13.8 ### 75,126 ### ### ### 0.0
1999-Aug-05 Thu 13.8 ### 13.8 14.185 89.3 89.3 ###
1999-Aug-04 Wed ### 13.7 ### ### 32,572 ### ### ### 0.0
1999-Aug-03 Tue 12.8 ### 12.8 ### ### ### 0.0
1999-Aug-02 Mon ### ### 12.8 12.8 16,329 ### 19.2 19.2 0.9
1999-Jul-30 Fri ### ### ### ### 17.0 17.0 0.0
1999-Jul-29 Thu ### ### 13.4 13.4 17,589 117,846 ### ### 1.0
1999-Jul-28 Wed 13.48 13.5 13.4 13.5 ### ### 1.0
1999-Jul-27 Tue 13.5 ### 13.5 ### 4,978 ### ### ### 0.0
1999-Jul-26 Mon 13.25 13.5 13.2 13.5 8,625 115,143 87.7 87.7 1.0
1999-Jul-23 Fri 13.4 13.4 13.2 13.247 42,623 566,885 ### ### ###
1999-Jul-22 Thu 13.4 ### 13.25 ### 44,821 ### ### ### 0.0
1999-Jul-21 Wed 13.7 13.8 13.5 13.55 25.4 25.4 1.0
1999-Jul-20 Tue ### 13.7 ### 13.7 ### ### 1.0
1999-Jul-19 Mon 12.5 13.2 12.5 13.2 95.4 95.4 0.9
1999-Jul-16 Fri 12.43 12.5 12.42 12.5 33,973 ### 78.7 78.7 0.9
1999-Jul-15 Thu ### ### ### ### 22,941 0 87.3 87.3 0.0
1999-Jul-14 Wed 12.2 12.2 ### ### 22,680 138,348 ### ### 0.0
1999-Jul-13 Tue 12.2 12.2 ### 12.2 24,640 ### ### ### ###
1999-Jul-12 Mon ### ### ### ### 13,186 0 ### ### 0.0
1999-Jul-09 Fri 12.2 12.2 ### ### 35.8 35.8 0.0
1999-Jul-08 Thu ### ### ### 12.2 31.1 31.1 ###
1999-Jul-07 Wed ### 12.2 ### 12.2 61,521 375,278 ### ### ###
1999-Jul-06 Tue 12.25 12.25 ### 12.2 68,278 ### ### ### ###
1999-Jul-05 Mon ### ### ### 12.25 ### ### 0.9
1999-Jul-02 Fri ### ### ### ### ### ### 0.0
1999-Jul-01 Thu ### ### ### ### 67.4 67.4 0.0
1999-Jun-30 Wed ### ### ### ### 35.4 35.4 0.0
1999-Jun-29 Tue 12.2 12.2 ### 12.051 ### ### ###
1999-Jun-28 Mon 12.2 12.2 ### ### 43,450 265,045 30.0 30.0 0.0
1999-Jun-25 Fri ### ### ### 12.2 28,226 0 31.9 31.9 ###
1999-Jun-24 Thu ### 12.2 ### ### 75.4 75.4 0.0
1999-Jun-23 Wed ### 12.5 ### ### ### ### 0.0
1999-Jun-22 Tue 11.8 ### 11.8 12.078 33,745 ### 86.0 86.0 0.9
1999-Jun-21 Mon ### ### 11.72 11.8 ### ### 0.8
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-17 Thu 12.182 ### ### ### 65,177 0 70.6 70.6 0.0
1999-Jun-16 Wed 12.2 12.2 ### ### ### ### 0.0
1999-Jun-15 Tue ### ### ### ### 12,385 0 ### ### 0.0
1999-Jun-11 Fri ### ### 12.2 12.2 ### ### ###
1999-Jun-10 Thu 12.4 12.4 ### ### ### ### 0.0
1999-Jun-09 Wed 12.4 12.4 ### 12.4 17,056 105,747 ### ### 0.9
1999-Jun-08 Tue 12.5 ### 12.4 12.4 66,753 ### 26.3 26.3 0.9
1999-Jun-07 Mon 12.2 12.4 12.2 12.4 87.6 87.6 0.9
1999-Jun-04 Fri 11.8 ### 11.8 ### ### ### 0.0
1999-Jun-03 Thu 11.45 11.7 11.45 11.7 86.2 86.2 0.8
1999-Jun-02 Wed 11.4 11.5 ### 11.5 ### ### ###
1999-Jun-01 Tue 11.75 11.75 11.5 11.5 15.8 15.8 ###
1999-May-31 Mon ### 11.7 11.55 11.7 75.6 75.6 0.8
1999-May-28 Fri ### 11.75 ### 11.55 94.2 94.2 0.8
1999-May-27 Thu ### ### ### ### 30.5 30.5 0.0
1999-May-26 Wed 11.25 11.25 ### ### 21.5 21.5 0.0
1999-May-25 Tue ### 11.25 ### 11.25 88.0 88.0 ###
1999-May-24 Mon ### ### ### ### 155,474 0 35.1 35.1 0.0
1999-May-21 Fri ### 11.2 ### ### ### ### 0.0
1999-May-20 Thu ### 11.2 ### ### 38,948 ### ### ### 0.0
1999-May-19 Wed 11.059 ### ### ### 34.3 34.3 0.0
1999-May-18 Tue ### ### ### ### ### ### 0.0
1999-May-17 Mon 10.85 ### 10.85 ### 49,585 ### ### ### 0.0
1999-May-14 Fri ### ### ### ### 39,723 0 67.0 67.0 0.0
1999-May-13 Thu 11.4 11.4 ### ### ### ### 0.0
1999-May-12 Wed ### ### ### 11.4 15.4 15.4 0.8
1999-May-11 Tue ### ### 11.45 11.45 123,921 709,447 26.7 26.7 0.8
1999-May-10 Mon ### ### 11.5 ### 14,676 84,387 33.6 33.6 0.0
1999-May-07 Fri ### ### 11.56 11.7 42.3 42.3 0.8
1999-May-06 Thu 11.5 ### 11.5 11.55 75,754 435,585 ### ### 0.8
1999-May-05 Wed 11.581 ### 11.5 11.55 105,084 ### ### ### 0.8
1999-May-04 Tue 11.7 11.7 11.55 ### ### ### 0.0
1999-May-03 Mon ### 11.7 ### ### 147,374 ### 33.4 33.4 0.0
1999-Apr-30 Fri ### 11.73 ### ### 117,075 686,644 ### ### 0.0
1999-Apr-29 Thu 11.8 11.8 ### ### 72,850 ### 22.8 22.8 0.0
1999-Apr-28 Wed ### ### 11.7 11.7 17,959 ### 25.8 25.8 0.8
1999-Apr-27 Tue ### ### 11.75 11.8 20.1 20.1 0.8
1999-Apr-26 Mon ### ### 11.85 ### 143,048 847,559 72.9 72.9 0.0
1999-Apr-23 Fri 11.75 ### 11.75 ### 38,451 ### ### ### 0.0
1999-Apr-22 Thu 11.5 ### 11.5 ### 197,583 ### ### ### 0.0
1999-Apr-21 Wed ### 11.5 ### 11.5 ### ### ###
1999-Apr-20 Tue 10.81 ### 10.81 ### ### ### 0.0
1999-Apr-19 Mon 10.55 10.8 10.55 10.8 ### ### ###
1999-Apr-16 Fri 10.781 10.781 ### ### 70,754 ### 18.8 18.8 0.0
1999-Apr-15 Thu ### ### 10.8 10.8 38,372 ### 16.5 16.5 ###
1999-Apr-14 Wed ### ### ### ### ### ### 0.0
1999-Apr-13 Tue ### ### ### ### 25,224 0 ### ### 0.0
1999-Apr-12 Mon ### ### ### ### ### ### 0.0
1999-Apr-09 Fri ### ### 11.2 11.2 18.5 18.5 0.8
1999-Apr-08 Thu 11.4 11.4 11.25 ### 105,883 1,199,124 30.3 30.3 0.0
1999-Apr-07 Wed ### ### 11.2 ### 30.9 30.9 0.0
1999-Apr-06 Tue ### 11.45 ### ### ### ### 0.0
1999-Apr-01 Thu ### ### ### ### ### ### 0.0
1999-Mar-31 Wed ### ### ### ### 3,376,383 0 ### ### 0.0
1999-Mar-30 Tue ### ### ### ### 71,273 0 ### ### 0.0
1999-Mar-29 Mon 11.044 ### ### ### 65,846 0 ### ### 0.0
1999-Mar-26 Fri ### ### ### ### 25.1 25.1 0.0
1999-Mar-25 Thu ### 11.2 ### ### 80,824 ### 69.0 69.0 0.0
1999-Mar-24 Wed ### ### ### ### 4.9 4.9 0.0
1999-Mar-23 Tue ### ### ### 11.849 98.9 98.9 ###
1999-Mar-22 Mon 10.2 ### 10.2 ### ### ### 0.0
1999-Mar-19 Fri ### 10.4 ### 10.2 ### ### 0.7
1999-Mar-18 Thu ### ### ### ### 83,557 0 ### ### 0.0
1999-Mar-17 Wed ### ### ### ### ### ### 0.0
1999-Mar-16 Tue ### ### ### ### 34.9 34.9 0.0
1999-Mar-15 Mon ### ### ### ### 19.7 19.7 0.0
1999-Mar-12 Fri ### ### 9.85 ### 98,829 ### ### ### 0.0
1999-Mar-11 Thu 9.81 ### 9.81 ### 82.3 82.3 0.0
1999-Mar-10 Wed ### ### 9.82 ### ### ### 0.0
1999-Mar-09 Tue ### ### ### ### 34.9 34.9 0.0
1999-Mar-08 Mon ### ### ### ### ### ### 0.0
1999-Mar-05 Fri ### ### ### ### 70.8 70.8 0.0
1999-Mar-04 Thu ### ### ### 9.8 13,875 0 17.1 17.1 0.7
1999-Mar-03 Wed 10.24 10.25 ### ### ### ### 0.0
1999-Mar-02 Tue ### ### 10.25 10.25 43,271 ### 31.7 31.7 0.7
1999-Mar-01 Mon ### 10.5 ### 10.4 ### ### 0.7
1999-Feb-26 Fri ### ### ### ### 73.8 73.8 0.0
1999-Feb-25 Thu ### ### 9.82 ### 83.6 83.6 0.0
1999-Feb-24 Wed 10.2 10.2 ### ### 8,920 ### ### ### 0.0
1999-Feb-23 Tue ### ### ### ### ### ### 0.0
1999-Feb-22 Mon ### ### ### ### 11,871 0 ### ### 0.0
1999-Feb-19 Fri ### ### ### ### 18.1 18.1 0.0
1999-Feb-18 Thu ### ### ### ### ### ### 0.0
1999-Feb-17 Wed ### ### ### ### ### ### 0.0
1999-Feb-16 Tue ### ### 9.8 ### 24,228 ### ### ### 0.0
1999-Feb-15 Mon ### ### ### ### 30,377 0 ### ### 0.0
1999-Feb-12 Fri ### ### ### ### 78.9 78.9 0.0
1999-Feb-11 Thu 9.8 ### 9.8 ### 13,045 63,920 ### ### 0.0
1999-Feb-10 Wed 9.643 9.8 ### 9.75 ### ### ###
1999-Feb-09 Tue 9.75 9.75 ### ### 41,683 ### ### ### 0.0
1999-Feb-08 Mon 9.7 9.74 ### 9.7 22,648 ### ### ### 0.7
1999-Feb-05 Fri ### 9.8 ### 9.75 60,080 ### 82.6 82.6 ###
1999-Feb-04 Thu 9 ### 9 ### ### ### 0.0
1999-Feb-03 Wed 8.85 ### 8.85 9 84,926 ### 83.3 83.3 0.6
1999-Feb-02 Tue ### 8.85 ### 8.85 28,187 124,727 88.5 88.5 0.6
1999-Feb-01 Mon ### ### ### ### ### ### 0.0
1999-Jan-29 Fri 9.2 9.2 9 9 61,972 563,945 ### ### 0.6
1999-Jan-28 Thu 8.747 ### 8.74 ### ### ### 0.0
1999-Jan-27 Wed 8.5 8.75 8.5 8.74 90.0 90.0 0.6
1999-Jan-25 Mon 8.8 8.8 8.5 8.5 37,447 ### 6.5 6.5 0.6
1999-Jan-22 Fri 8.8 8.88 8.8 8.8 8,540 ### 70.6 70.6 0.6
1999-Jan-21 Thu ### ### 8.8 8.8 4,687 20,622 21.8 21.8 0.6
1999-Jan-20 Wed ### ### ### ### 11,554 0 ### ### 0.0
1999-Jan-19 Tue ### 8.7 ### 8.7 75,544 ### ### ### ###
1999-Jan-18 Mon 8.7 8.7 ### ### 31.6 31.6 0.0
1999-Jan-15 Fri 8.8 8.8 ### 8.7 7,424 ### ### ### ###
1999-Jan-14 Thu ### ### 8.8 8.8 21.8 21.8 0.6
1999-Jan-13 Wed ### ### 8.8 ### 16,122 ### ### ### 0.0
1999-Jan-12 Tue 8.945 ### 8.86 ### 23,543 ### ### ### 0.0
1999-Jan-11 Mon 8.85 9 8.8 8.81 33.1 33.1 ###
1999-Jan-08 Fri 8.8 ### 8.8 8.8 40,844 ### ### ### 0.6
1999-Jan-07 Thu ### ### 8.86 ### 69.3 69.3 0.0
1999-Jan-06 Wed 8.8 ### 8.8 ### 8,142 35,824 77.1 77.1 0.0
1999-Jan-05 Tue ### ### 8.85 8.85 49,074 217,152 13.7 13.7 0.6
1999-Jan-04 Mon ### 9.2 9 ### ### ### 0.0
1998-Dec-31 Thu 9 9.2 9 9.2 83.7 83.7 0.7
1998-Dec-30 Wed 8.8 ### 8.8 ### 77.6 77.6 0.0
1998-Dec-29 Tue ### 8.8 ### 8.8 14,389 ### ### ### 0.6
1998-Dec-24 Thu 8.87 8.87 ### ### ### ### 0.0
1998-Dec-23 Wed 9 9 ### ### ### ### 0.0
1998-Dec-22 Tue 9 ### 9 ### 72.4 72.4 0.0
1998-Dec-21 Mon ### ### 9 9 ### ### 0.6
1998-Dec-18 Fri 9.2 9.25 ### ### 20.8 20.8 0.0
1998-Dec-17 Thu ### 9.2 ### 9.2 6,785 ### ### ### 0.7
1998-Dec-16 Wed 8.8 ### 8.8 9 88.4 88.4 0.6
1998-Dec-15 Tue ### 8.73 ### 8.73 2,327 10,157 69.9 69.9 ###
1998-Dec-14 Mon 8.58 9 8.58 ### 11,655 102,447 88.1 88.1 0.0
1998-Dec-11 Fri ### 8.4 ### 8.4 2,283 9,588 ### ### ###
1998-Dec-10 Thu ### ### 8.22 ### 129,221 ### 29.1 29.1 0.0
1998-Dec-09 Wed 8.48 8.48 ### ### 95,046 ### ### ### 0.0
1998-Dec-08 Tue 8.52 8.52 8.48 8.48 ### ### 0.6
1998-Dec-07 Mon ### ### 8.5 8.5 ### ### 0.6
1998-Dec-04 Fri ### ### 8.5 8.54 ### ### ###
1998-Dec-03 Thu 8.781 8.781 ### ### 15.9 15.9 0.0
1998-Dec-02 Wed 8.855 8.88 8.77 8.77 ### ### ###
1998-Dec-01 Tue 9 9 8.85 8.85 ### ### 0.6
1998-Nov-30 Mon 9 9 9 9 7,055 ### 72.4 72.4 0.6
1998-Nov-27 Fri 9.2 9.2 9 9 ### ### 0.6
1998-Nov-26 Thu 9.241 9.241 ### 9.24 ### ### ###
1998-Nov-25 Wed ### ### 9.2 9.24 26.9 26.9 ###
1998-Nov-24 Tue ### ### ### ### 22,959 0 ### ### 0.0
1998-Nov-23 Mon ### 9.2 ### ### ### ### 0.0
1998-Nov-20 Fri 8.5 8.75 8.5 8.75 5,450 ### ### ### 0.6
1998-Nov-19 Thu 8.2 8.4 8.2 8.4 18,741 155,550 ### ### ###
1998-Nov-18 Wed ### 8.2 ### ### ### ### 0.0
1998-Nov-17 Tue ### ### ### ### 33,872 0 ### ### 0.0
1998-Nov-16 Mon ### ### ### ### 10,151 0 82.9 82.9 0.0
1998-Nov-13 Fri ### ### 8 ### 134,876 ### ### ### 0.0
1998-Nov-12 Thu 8.2 8.2 ### ### 545,945 2,238,374 23.0 23.0 0.0
1998-Nov-11 Wed ### ### ### ### ### ### 0.0
1998-Nov-10 Tue ### ### ### ### 28.7 28.7 0.0
1998-Nov-09 Mon 8.25 8.25 ### ### 36,320 149,820 17.3 17.3 0.0
1998-Nov-06 Fri ### 8.2 ### 8.2 260,680 1,068,788 76.8 76.8 0.6
1998-Nov-05 Thu ### 8.2 ### ### ### ### 0.0
1998-Nov-04 Wed ### ### ### ### 72.4 72.4 0.0
1998-Nov-03 Tue ### ### ### ### 533,954 0 ### ### 0.0
1998-Nov-02 Mon ### ### ### ### ### ### 0.0
1998-Oct-30 Fri 7.85 ### 7.85 ### ### ### 0.0
1998-Oct-29 Thu ### ### 7.8 7.8 8.8 8.8 0.6
1998-Oct-28 Wed 7.85 ### 7.85 ### ### ### 0.0
1998-Oct-27 Tue ### 8 ### 8 ### ### ###
1998-Oct-26 Mon ### 8 ### 8 20,279 ### ### ### ###
1998-Oct-23 Fri ### ### ### ### 107,880 0 ### ### 0.0
1998-Oct-22 Thu 8 8 ### ### 21,750 ### ### ### 0.0
1998-Oct-21 Wed 8.2 8.2 ### 8 26,141 107,178 8.7 8.7 ###
1998-Oct-20 Tue ### ### ### 8.2 92,671 0 ### ### 0.6
1998-Oct-19 Mon 8 ### 8 ### 84.3 84.3 0.0
1998-Oct-16 Fri 7.72 7.85 7.72 7.85 59,950 ### ### ### ###
1998-Oct-15 Thu 7.54 7.72 7.54 7.72 90.2 90.2 ###
1998-Oct-14 Wed 7.45 7.55 7.45 7.5 ### ### 0.5
1998-Oct-13 Tue 7.5 7.55 7.5 7.5 51,975 ### 83.8 83.8 0.5
1998-Oct-12 Mon 7.45 7.49 7.4 7.49 ### ### ###
1998-Oct-09 Fri 7.4 7.4 7.4 7.4 69.6 69.6 0.5
1998-Oct-08 Thu 7.5 7.5 ### 7.41 14,878 ### 22.7 22.7 ###
1998-Oct-07 Wed ### 7.5 ### 7.5 ### ### 0.5
1998-Oct-06 Tue ### 7.4 ### ### 25,950 ### ### ### 0.0
1998-Oct-05 Mon 7.4 7.4 7.4 7.4 ### ### 0.5
1998-Oct-02 Fri 7.2 ### 7.2 ### 86,845 312,642 ### ### 0.0
1998-Oct-01 Thu ### ### 7.2 7.2 32,375 116,550 ### ### 0.5
1998-Sep-30 Wed 7.25 ### 7.25 ### 33,075 ### ### ### 0.0
1998-Sep-29 Tue 7.25 ### 7.25 ### ### ### 0.0
1998-Sep-28 Mon ### 7.25 7 7.25 91.4 91.4 0.5
1998-Sep-25 Fri 7.5 7.5 ### ### 72,748 ### ### ### 0.0
1998-Sep-24 Thu 7.5 ### 7.5 ### 80.7 80.7 0.0
1998-Sep-23 Wed 7.25 7.41 7.25 7.41 28,979 ### 81.0 81.0 ###
1998-Sep-22 Tue 7.22 7.26 7.22 7.25 77.1 77.1 0.5
1998-Sep-21 Mon 7.25 7.25 ### 7.2 62,027 224,847 ### ### 0.5
1998-Sep-18 Fri ### 7.25 ### 7.25 10,382 ### ### ### 0.5
1998-Sep-17 Thu ### 7.2 ### 7.2 ### ### 0.5
1998-Sep-16 Wed ### ### ### ### 352,450 0 ### ### 0.0
1998-Sep-15 Tue ### ### 7 ### 105,081 367,783 71.0 71.0 0.0
1998-Sep-14 Mon 7 7 ### 7 70.4 70.4 0.5
1998-Sep-11 Fri ### ### 7 7 30.6 30.6 0.5
1998-Sep-10 Thu 7.25 ### 7.2 7.2 10,141 ### ### ### 0.5
1998-Sep-09 Wed 7.4 7.4 7.25 7.25 ### ### 0.5
1998-Sep-08 Tue 7.4 7.4 ### ### 245,676 ### ### ### 0.0
1998-Sep-07 Mon 7.21 ### 7.21 ### 74.9 74.9 0.0
1998-Sep-04 Fri ### 7.23 ### 7.23 10,829 39,146 86.5 86.5 ###
1998-Sep-03 Thu ### ### 7 ### 38,950 136,325 ### ### 0.0
1998-Sep-02 Wed ### 7 ### 7 164,150 574,525 ### ### 0.5
1998-Sep-01 Tue 6.52 6.72 6.52 6.72 55,153 ### 74.8 74.8 0.5
1998-Aug-31 Mon 6.71 6.72 ### ### 48,126 ### ### ### 0.0
1998-Aug-28 Fri ### ### ### 6.73 56,589 0 ### ### ###
1998-Aug-27 Thu ### ### ### ### 24.0 24.0 0.0
1998-Aug-26 Wed ### ### ### ### 84.8 84.8 0.0
1998-Aug-25 Tue 7 ### 7 ### 117,528 411,348 ### ### 0.0
1998-Aug-24 Mon ### ### ### ### 80.4 80.4 0.0
1998-Aug-21 Fri ### ### ### ### ### ### 0.0
1998-Aug-20 Thu ### ### ### ### 97,581 0 ### ### 0.0
1998-Aug-19 Wed ### ### ### ### ### ### 0.0
1998-Aug-18 Tue 6.85 ### 6.84 ### ### ### 0.0
1998-Aug-17 Mon ### ### 6.82 6.82 127,278 ### 26.9 26.9 0.5
1998-Aug-14 Fri 6.8 ### 6.8 ### 119,846 407,476 ### ### 0.0
1998-Aug-13 Thu 6.8 6.81 6.8 6.8 84.0 84.0 0.5
1998-Aug-12 Wed 6.7 6.82 6.7 6.8 85.9 85.9 0.5
1998-Aug-11 Tue ### ### 6.8 6.8 20,228 68,775 ### ### 0.5
1998-Aug-10 Mon ### ### ### ### 80.2 80.2 0.0
1998-Aug-07 Fri ### ### ### ### 17,272 0 ### ### 0.0
1998-Aug-06 Thu 6.8 ### 6.8 ### 91.5 91.5 0.0
1998-Aug-05 Wed 6.7 6.89 6.7 6.72 12,847 ### ### ### 0.5
1998-Aug-04 Tue 6.55 6.7 6.55 6.7 38,955 258,076 ### ### 0.5
1998-Aug-03 Mon ### 6.7 6.55 6.55 ### ### 0.5
1998-Jul-31 Fri ### 6.75 ### 6.7 56,572 ### 75.2 75.2 0.5
1998-Jul-30 Thu ### ### ### ### 207,150 0 ### ### 0.0
1998-Jul-29 Wed ### ### ### ### ### ### 0.0
1998-Jul-28 Tue ### ### ### ### 73.5 73.5 0.0
1998-Jul-27 Mon 6.55 6.55 6.55 6.55 5,250 34,387 ### ### 0.5
1998-Jul-24 Fri ### ### 6.55 6.55 22,441 ### 13.1 13.1 0.5
1998-Jul-23 Thu 6.5 ### 6.45 ### 90.1 90.1 0.0
1998-Jul-22 Wed ### ### ### ### 43,028 0 ### ### 0.0
1998-Jul-21 Tue ### ### 6.55 ### ### ### 0.0
1998-Jul-20 Mon 6.56 ### 6.56 ### 14,278 ### ### ### 0.0
1998-Jul-17 Fri ### ### ### ### ### ### 0.0
1998-Jul-16 Thu ### ### ### ### ### ### 0.0
1998-Jul-15 Wed ### 6.75 ### 6.7 33,278 ### 82.5 82.5 0.5
1998-Jul-14 Tue ### ### 6.55 ### 69.0 69.0 0.0
1998-Jul-13 Mon ### ### ### ### ### ### 0.0
1998-Jul-10 Fri 6.85 6.85 ### ### 5,129 ### ### ### 0.0
1998-Jul-09 Thu 6.946 ### 6.87 6.87 21.5 21.5 ###
1998-Jul-08 Wed 6.85 6.89 6.85 6.89 19,578 ### 78.5 78.5 0.5
1998-Jul-07 Tue 6.85 ### 6.85 6.87 ### ### ###
1998-Jul-06 Mon 6.45 6.56 6.45 6.56 82.5 82.5 0.5
1998-Jul-03 Fri 6.26 6.45 6.24 6.45 88.2 88.2 ###
1998-Jul-02 Thu 6.24 6.28 6.24 6.26 66.4 66.4 0.4
1998-Jul-01 Wed 6.24 6.24 ### 6.24 59.8 59.8 0.4
1998-Jun-30 Tue ### ### 6.2 6.27 22.6 22.6 0.4
1998-Jun-29 Mon 6.4 6.45 ### ### 635,273 2,048,755 32.4 32.4 0.0
1998-Jun-26 Fri ### ### 6.25 ### 8,145 25,453 ### ### 0.0
1998-Jun-25 Thu 6.22 ### 6.2 6.2 ### ### 0.4
1998-Jun-24 Wed 6.2 ### 6.2 ### 16,871 ### ### ### 0.0
1998-Jun-23 Tue ### ### ### ### 16.6 16.6 0.0
1998-Jun-22 Mon ### ### ### ### 76.5 76.5 0.0
1998-Jun-19 Fri 6.4 6.4 ### ### ### ### 0.0
1998-Jun-18 Thu 6.4 6.47 6.4 6.47 ### ### 0.5
1998-Jun-17 Wed 6.45 6.46 6.4 6.4 23.7 23.7 0.5
1998-Jun-16 Tue 6.5 6.5 ### 6.5 8,881 ### 76.1 76.1 0.5
1998-Jun-15 Mon 6.2 ### 6.2 ### 87.1 87.1 0.0
1998-Jun-12 Fri ### ### ### ### 67.8 67.8 0.0
1998-Jun-11 Thu ### ### ### ### 17,274 0 83.3 83.3 0.0
1998-Jun-10 Wed ### ### ### ### ### ### 0.0
1998-Jun-09 Tue ### ### ### ### ### ### 0.0
1998-Jun-05 Fri 6.26 6.26 6.26 6.26 10,257 ### 78.1 78.1 0.4
1998-Jun-04 Thu ### ### 6.25 6.25 5,550 17,343 ### ### ###
1998-Jun-03 Wed 6.4 6.5 6.4 6.5 88.3 88.3 0.5
1998-Jun-02 Tue 6.5 6.5 ### 6.5 78,477 255,050 ### ### 0.5
1998-Jun-01 Mon ### ### 6.5 6.5 5,150 ### ### ### 0.5
1998-May-29 Fri 6.55 ### 6.5 ### 10,683 ### 82.6 82.6 0.0
1998-May-28 Thu ### ### ### ### 142 0 68.7 68.7 0.0
1998-May-27 Wed ### ### 6.55 ### 88.9 88.9 0.0
1998-May-26 Tue ### ### ### ### ### ### 0.0
1998-May-25 Mon ### ### ### ### 17,982 0 ### ### 0.0
1998-May-22 Fri ### ### ### ### ### ### 0.0
1998-May-21 Thu 6.75 6.75 6.7 6.7 32,055 ### 27.3 27.3 0.5
1998-May-20 Wed 6.78 6.78 6.75 6.75 ### ### 0.5
1998-May-19 Tue 6.8 6.8 6.75 6.75 6,280 42,547 24.5 24.5 0.5
1998-May-18 Mon 6.8 6.8 6.8 6.8 84.0 84.0 0.5
1998-May-15 Fri 6.8 6.84 6.8 6.84 ### ### 0.5
1998-May-14 Thu 6.8 6.85 6.8 6.8 75.8 75.8 0.5
1998-May-13 Wed 6.8 ### 6.8 6.85 86,472 ### 83.7 83.7 ###
1998-May-12 Tue 6.43 6.75 6.43 6.75 38,724 ### 96.7 96.7 0.5
1998-May-11 Mon ### 6.43 ### 6.43 ### ### ###
1998-May-08 Fri 6.21 6.25 6.21 6.25 12,287 76,548 ### ### ###
1998-May-07 Thu ### ### 6.25 6.25 13.8 13.8 ###
1998-May-06 Wed 6.45 6.45 6.45 6.45 ### ### ###
1998-May-05 Tue ### ### ### ### ### ### 0.0
1998-May-04 Mon 6.52 6.55 6.52 6.55 ### ### 0.5
1998-May-01 Fri ### ### 6.5 6.5 13.5 13.5 0.5
1998-Apr-30 Thu 6.75 6.75 6.73 6.75 ### ### 0.5
1998-Apr-29 Wed 6.77 6.8 6.75 6.8 83.4 83.4 0.5
1998-Apr-28 Tue 6.8 6.8 6.75 6.75 27.8 27.8 0.5
1998-Apr-27 Mon ### ### ### ### 75.5 75.5 0.0
1998-Apr-24 Fri ### ### 6.85 ### 2,350 8,048 ### ### 0.0
1998-Apr-23 Thu 6.8 6.82 6.8 6.8 ### ### 0.5
1998-Apr-22 Wed 6.8 6.8 6.75 6.8 104,650 ### 74.0 74.0 0.5
1998-Apr-21 Tue 6.7 6.8 ### 6.8 ### ### 0.5
1998-Apr-20 Mon 6.8 6.8 6.75 6.75 93,120 630,888 24.1 24.1 0.5
1998-Apr-17 Fri ### ### ### ### 118,843 0 92.8 92.8 0.0
1998-Apr-16 Thu ### ### ### ### ### ### 0.0
1998-Apr-15 Wed 6.2 6.25 6.2 6.25 ### ### ###
1998-Apr-14 Tue ### ### 6 ### 22.4 22.4 0.0
1998-Apr-09 Thu 6 6 6 6 ### ### 0.4
1998-Apr-08 Wed 6 6 ### ### ### ### 0.0
1998-Apr-07 Tue 6 6 ### ### 26.2 26.2 0.0
1998-Apr-06 Mon ### 6 ### ### ### ### 0.0
1998-Apr-03 Fri ### ### ### ### 29,853 0 ### ### 0.0
1998-Apr-02 Thu ### ### ### ### 293,248 0 ### ### 0.0
1998-Apr-01 Wed ### ### 5.89 ### ### ### 0.0
1998-Mar-31 Tue ### ### ### ### ### ### 0.0
1998-Mar-30 Mon ### ### 5.85 ### 16,024 46,870 ### ### 0.0
1998-Mar-27 Fri 5.89 ### 5.89 ### ### ### 0.0
1998-Mar-26 Thu 5.85 5.85 5.84 5.85 74.2 74.2 0.4
1998-Mar-25 Wed 5.85 5.85 5.85 5.85 76.2 76.2 0.4
1998-Mar-24 Tue ### ### ### ### 69.5 69.5 0.0
1998-Mar-23 Mon ### ### ### ### 233,925 0 ### ### 0.0
1998-Mar-20 Fri 5.881 ### 5.881 ### 5,026 14,778 76.3 76.3 0.0
1998-Mar-19 Thu ### ### ### ### 68,274 0 73.1 73.1 0.0
1998-Mar-18 Wed 6 6 5.85 5.85 15,888 ### 11.6 11.6 0.4
1998-Mar-17 Tue 5.8 5.8 5.8 5.8 ### ### 0.4
1998-Mar-16 Mon 5.5 5.5 5.5 5.5 ### ### 0.4
1998-Mar-12 Thu 5.5 5.5 5.5 5.5 78.9 78.9 0.4
1998-Mar-11 Wed 5.5 5.5 5.5 5.5 ### ### 0.4
1998-Mar-10 Tue 5.5 ### 5.5 5.5 73.3 73.3 0.4
1998-Mar-06 Fri 5.55 5.55 5.5 5.5 8,370 46,244 ### ### 0.4
1998-Mar-05 Thu ### ### 5.55 5.55 ### ### ###
1998-Mar-04 Wed 5.7 5.7 ### 5.7 71.7 71.7 0.4
1998-Mar-03 Tue 5.75 5.75 5.55 5.7 13,289 75,082 ### ### 0.4
1998-Mar-02 Mon 5.753 5.8 5.75 5.75 ### ### ###
1998-Feb-27 Fri 5.78 5.78 5.78 5.78 15,272 88,272 ### ### 0.4
1998-Feb-26 Thu 5.8 5.8 5.78 5.78 26.2 26.2 0.4
1998-Feb-25 Wed 5.8 5.8 5.8 5.8 ### ### 0.4
1998-Feb-24 Tue 5.78 5.8 5.75 5.75 ### ### ###
1998-Feb-23 Mon 5.78 5.78 5.7 5.75 ### ### ###
1998-Feb-20 Fri 5.78 5.78 5.75 5.78 72.4 72.4 0.4
1998-Feb-19 Thu 5.75 5.78 5.7 5.7 10,850 62,279 21.0 21.0 0.4
1998-Feb-18 Wed 5.8 5.8 5.75 5.75 23.0 23.0 ###
1998-Feb-17 Tue 5.8 5.8 5.75 5.75 17.9 17.9 ###
1998-Feb-16 Mon 5.79 5.8 5.78 5.78 ### ### 0.4
1998-Feb-13 Fri 5.8 5.8 5.8 5.8 77.2 77.2 0.4
1998-Feb-12 Thu 5.55 ### 5.55 ### ### ### 0.0
1998-Feb-11 Wed 5.45 5.5 5.45 5.5 289,443 ### ### ### 0.4
1998-Feb-10 Tue 5.47 5.5 5.45 5.45 31.1 31.1 ###
1998-Feb-09 Mon 5.48 5.48 5.45 5.47 23,827 ### ### ### ###
1998-Feb-06 Fri 5.5 5.5 5.46 5.46 4,877 26,725 22.9 22.9 ###
1998-Feb-05 Thu 5.45 5.45 5.45 5.45 ### ### ###
1998-Feb-04 Wed 5.4 5.45 5.4 5.45 ### ### ###
1998-Feb-03 Tue 5.4 5.45 5.4 5.4 ### ### 0.4
1998-Jan-30 Fri 5.4 5.4 5.4 5.4 ### ### 0.4
1998-Jan-29 Thu 5.2 5.2 5.2 5.2 ### ### ###
1998-Jan-28 Wed ### 5.2 ### 5.2 9,485 ### 84.9 84.9 ###
1998-Jan-27 Tue 5 ### 5 ### ### ### 0.0
1998-Jan-23 Fri ### ### 5 5 15.9 15.9 0.4
1998-Jan-22 Thu ### ### ### ### ### ### 0.0
1998-Jan-21 Wed ### ### ### ### 14,055 0 ### ### 0.0
1998-Jan-20 Tue ### ### ### ### ### ### 0.0
1998-Jan-19 Mon ### ### ### ### 120 0 69.0 69.0 0.0
1998-Jan-16 Fri ### ### ### ### ### ### 0.0
1998-Jan-15 Thu ### ### ### ### ### ### 0.0
1998-Jan-14 Wed ### ### ### ### ### ### 0.0
1998-Jan-13 Tue ### ### ### ### 31.8 31.8 0.0
1998-Jan-12 Mon ### ### ### ### 5,370 0 81.0 81.0 0.0
1998-Jan-09 Fri ### ### ### ### 20.2 20.2 0.0
1998-Jan-08 Thu ### ### ### ### ### ### 0.0
1998-Jan-07 Wed ### ### 5 ### 80.2 80.2 0.0
1998-Jan-06 Tue ### 5 ### 5 ### ### 0.4
1998-Jan-02 Fri 5 5 5 5 ### ### 0.4
1997-Dec-31 Wed 5 5 5 5 ### ### 0.4
1997-Dec-30 Tue ### ### ### ### ### ### 0.0
1997-Dec-29 Mon ### ### ### ### ### ### 0.0
1997-Dec-24 Wed ### ### ### ### 71.6 71.6 0.0
1997-Dec-23 Tue ### ### ### ### 16.1 16.1 0.0
1997-Dec-22 Mon 5 5 ### ### 23,670 59,175 ### ### 0.0
1997-Dec-19 Fri ### ### 5 5 ### ### 0.4
1997-Dec-18 Thu ### ### ### ### 11,248 0 ### ### 0.0
1997-Dec-17 Wed ### ### ### ### 148 0 68.6 68.6 0.0
1997-Dec-16 Tue 5 5 5 5 4,584 22,920 73.2 73.2 0.4
1997-Dec-15 Mon ### ### 5 5 26.2 26.2 0.4
1997-Dec-12 Fri ### 5 ### 5 ### ### 0.4
1997-Dec-10 Wed ### ### 5 5 18.8 18.8 0.4
1997-Dec-09 Tue ### ### ### ### 15.0 15.0 0.0
1997-Dec-08 Mon ### ### ### ### ### ### 0.0
1997-Dec-05 Fri ### ### ### ### ### ### 0.0
1997-Dec-04 Thu 4.8 ### 4.8 ### 85.5 85.5 0.0
1997-Dec-03 Wed 4.8 4.85 4.8 4.8 ### ### 0.3
1997-Dec-02 Tue 4.84 4.85 4.8 4.8 21.6 21.6 0.3
1997-Dec-01 Mon 4.8 4.85 4.8 4.8 ### ### 0.3
1997-Nov-28 Fri ### 4.85 4.55 4.85 93.4 93.4 ###
1997-Nov-27 Thu 4.7 4.7 ### ### ### ### 0.0
1997-Nov-26 Wed 4.8 4.8 4.7 4.7 17.9 17.9 0.3
1997-Nov-25 Tue 4.85 4.85 4.75 4.75 27,824 133,555 ### ### ###
1997-Nov-24 Mon 4.847 4.85 4.847 4.85 ### ### ###
1997-Nov-21 Fri 4.72 4.84 4.72 4.84 86.0 86.0 0.3
1997-Nov-20 Thu 4.72 4.72 4.7 4.7 7,240 ### 30.3 30.3 0.3
1997-Nov-19 Wed ### 4.72 ### 4.7 ### ### 0.3
1997-Nov-18 Tue 4.72 4.72 ### 4.7 15,020 35,447 35.7 35.7 0.3
1997-Nov-17 Mon 4.72 4.72 4.72 4.72 77.3 77.3 0.3
1997-Nov-14 Fri ### 4.72 ### 4.72 11,445 ### 85.8 85.8 0.3
1997-Nov-13 Thu ### ### ### ### ### ### 0.0
1997-Nov-12 Wed ### 4.7 ### 4.7 85.8 85.8 0.3
1997-Nov-11 Tue ### ### ### ### ### ### 0.0
1997-Nov-10 Mon ### ### ### ### ### ### 0.0
1997-Nov-07 Fri 4.5 ### 4.5 ### 89.5 89.5 0.0
1997-Nov-06 Thu 4.5 4.5 4.45 4.5 ### ### ###
1997-Nov-05 Wed 4.5 4.51 4.5 4.5 71.7 71.7 ###
1997-Nov-04 Tue 4.5 4.5 4.5 4.5 ### ### ###
1997-Nov-03 Mon 4.4 4.4 4.4 4.4 ### ### 0.3
1997-Oct-31 Fri ### 4.4 ### 4.4 93.2 93.2 0.3
1997-Oct-30 Thu ### ### ### ### ### ### 0.0
1997-Oct-29 Wed ### 4.51 ### 4.5 32,122 ### 92.2 92.2 ###
1997-Oct-28 Tue ### 4.2 3.8 3.8 17.4 17.4 ###
1997-Oct-27 Mon ### ### 4.52 4.52 38,222 86,381 ### ### 0.3
1997-Oct-24 Fri 4.573 4.7 ### ### 72.2 72.2 0.0
1997-Oct-23 Thu 4.7 4.7 ### ### ### ### 0.0
1997-Oct-22 Wed ### ### ### ### ### ### 0.0
1997-Oct-21 Tue 4.7 4.7 ### ### 8,050 ### ### ### 0.0
1997-Oct-20 Mon 4.7 4.7 4.7 4.7 74.3 74.3 0.3
1997-Oct-17 Fri 4.71 4.71 4.7 4.7 6,940 32,652 ### ### 0.3
1997-Oct-16 Thu 4.7 4.7 ### ### 7,880 ### 30.3 30.3 0.0
1997-Oct-15 Wed 4.75 4.8 4.7 4.7 17,145 ### 25.8 25.8 0.3
1997-Oct-14 Tue 4.87 4.87 4.8 4.8 ### ### 0.3
1997-Oct-13 Mon ### ### 4.87 4.87 11,655 28,379 ### ### 0.3
1997-Oct-10 Fri ### ### ### ### 79.4 79.4 0.0
1997-Oct-09 Thu ### ### 4.87 4.87 ### ### 0.3
1997-Oct-08 Wed 4.8 4.81 4.8 4.81 71.5 71.5 ###
1997-Oct-07 Tue 4.7 4.75 4.7 4.75 ### ### ###
1997-Oct-06 Mon ### 4.7 ### 4.7 ### ### 0.3
1997-Oct-03 Fri ### ### ### ### 77.9 77.9 0.0
1997-Oct-02 Thu ### ### ### ### ### ### 0.0
1997-Oct-01 Wed ### ### ### ### ### ### 0.0
1997-Sep-30 Tue ### ### ### ### 71.7 71.7 0.0
1997-Sep-29 Mon ### ### ### ### 3,050 0 25.0 25.0 0.0
1997-Sep-26 Fri ### ### ### ### 1,422 0 27.7 27.7 0.0
1997-Sep-25 Thu ### ### ### ### 20.6 20.6 0.0
1997-Sep-24 Wed ### ### ### ### 71.5 71.5 0.0
1997-Sep-23 Tue ### ### ### ### 61,779 0 ### ### 0.0
1997-Sep-22 Mon 4.57 ### 4.57 ### ### ### 0.0
1997-Sep-19 Fri 4.57 ### 4.57 ### 2,650 6,055 82.8 82.8 0.0
1997-Sep-18 Thu 4.56 4.56 4.56 4.56 72.4 72.4 0.3
1997-Sep-17 Wed 4.55 4.55 4.55 4.55 8,327 37,887 71.1 71.1 0.3
1997-Sep-16 Tue ### ### 4.5 4.5 16.1 16.1 ###
1997-Sep-15 Mon ### 4.57 ### 4.55 ### ### 0.3
1997-Sep-11 Thu 4.5 4.51 4.5 4.5 ### ### ###
1997-Sep-10 Wed 4.54 4.54 4.5 4.52 ### ### 0.3
1997-Sep-09 Tue 4.553 4.553 4.52 4.52 18.4 18.4 0.3
1997-Sep-08 Mon 4.51 4.51 4.51 4.51 ### ### 0.3
1997-Sep-05 Fri 4.5 4.5 4.5 4.5 66.3 66.3 ###
1997-Sep-04 Thu 4.52 4.52 4.5 4.5 ### ### ###
1997-Sep-03 Wed ### ### ### 4.52 ### ### 0.3
1997-Sep-02 Tue 4.5 4.5 4.44 4.45 20.3 20.3 0.3
1997-Sep-01 Mon 4.47 4.5 4.47 4.5 ### ### ###
1997-Aug-29 Fri ### 4.51 4.45 4.45 95,779 429,089 30.2 30.2 0.3
1997-Aug-28 Thu 4.5 4.51 4.5 4.5 1,520 6,847 71.4 71.4 ###
1997-Aug-27 Wed 4.58 ### 4.58 ### 77.0 77.0 0.0
1997-Aug-26 Tue 4.55 ### 4.5 ### 82.5 82.5 0.0
1997-Aug-25 Mon ### ### 4.55 4.55 ### ### 0.3
1997-Aug-22 Fri 4.57 ### 4.57 ### 79.1 79.1 0.0
1997-Aug-21 Thu ### ### 4.59 ### 842,444 ### ### ### 0.0
1997-Aug-20 Wed 4.55 ### 4.55 ### ### ### 0.0
1997-Aug-19 Tue 4.5 4.51 4.5 4.5 ### ### ###
1997-Aug-18 Mon 4.5 4.5 4.44 4.44 19.5 19.5 0.3
1997-Aug-15 Fri ### ### ### ### 63.1 63.1 0.0
1997-Aug-14 Thu ### ### ### ### ### ### 0.0
1997-Aug-13 Wed ### ### ### ### ### ### 0.0
1997-Aug-12 Tue 4.7 4.75 ### 4.75 98,378 233,647 83.7 83.7 ###
1997-Aug-11 Mon 4.75 4.75 4.7 4.71 32.3 32.3 ###
1997-Aug-08 Fri 4.79 4.85 4.79 4.81 67.9 67.9 ###
1997-Aug-07 Thu 4.79 4.79 4.77 4.79 72.7 72.7 0.3
1997-Aug-06 Wed ### 4.79 ### 4.79 4,350 ### 89.2 89.2 0.3
1997-Aug-05 Tue 4.73 4.73 ### 4.7 14,125 ### ### ### 0.3
1997-Aug-04 Mon 4.7 4.74 4.7 4.7 76.0 76.0 0.3
1997-Aug-01 Fri 4.56 ### 4.56 ### 83.1 83.1 0.0
1997-Jul-31 Thu ### ### 4.55 4.55 12,220 ### ### ### 0.3
1997-Jul-30 Wed ### 4.7 ### ### 73,944 ### ### ### 0.0
1997-Jul-29 Tue 4.7 4.7 ### ### 17,350 40,772 ### ### 0.0
1997-Jul-28 Mon ### 4.7 ### 4.7 6,420 15,087 85.8 85.8 0.3
1997-Jul-25 Fri ### ### 4.58 ### ### ### 0.0
1997-Jul-24 Thu 4.55 ### 4.55 ### ### ### 0.0
1997-Jul-23 Wed 4.5 ### 4.5 ### 86.8 86.8 0.0
1997-Jul-22 Tue 4.47 4.5 4.47 4.5 17,750 ### 78.0 78.0 ###
1997-Jul-21 Mon 4.48 4.48 4.46 4.46 36.7 36.7 0.3
1997-Jul-18 Fri 4.48 4.5 4.48 4.48 68.5 68.5 ###
1997-Jul-17 Thu 4.48 4.48 4.46 4.46 ### ### 0.3
1997-Jul-16 Wed 4.45 4.48 4.45 4.48 ### ### ###
1997-Jul-15 Tue 4.44 4.46 4.44 4.45 55,748 248,078 82.0 82.0 0.3
1997-Jul-14 Mon 4.45 4.46 4.44 4.44 24,285 ### 34.9 34.9 0.3
1997-Jul-11 Fri 4.46 4.46 4.44 4.44 25.1 25.1 0.3
1997-Jul-10 Thu 4.44 4.48 4.44 4.46 13,350 59,541 67.3 67.3 0.3
1997-Jul-09 Wed 4.45 4.48 4.42 4.42 9,483 ### ### ### 0.3
1997-Jul-08 Tue 4.4 4.42 4.4 4.42 ### ### 0.3
1997-Jul-07 Mon 4.4 4.4 4.4 4.4 ### ### 0.3
1997-Jul-04 Fri 4.45 4.45 4.4 4.4 ### ### 0.3
1997-Jul-03 Thu ### 4.45 ### 4.4 89,975 ### 74.9 74.9 0.3
1997-Jul-02 Wed ### 4.4 ### ### 39,450 ### ### ### 0.0
1997-Jul-01 Tue ### ### ### ### ### ### 0.0
1997-Jun-30 Mon 4.25 ### 4.25 ### ### ### 0.0
1997-Jun-27 Fri 4.25 ### 4.25 4.25 ### ### ###
1997-Jun-26 Thu 4.249 4.27 4.249 4.25 ### ### ###
1997-Jun-25 Wed 4.26 4.27 4.25 4.25 21,750 92,655 ### ### ###
1997-Jun-24 Tue 4.23 ### 4.2 4.25 71.0 71.0 ###
1997-Jun-23 Mon 4.25 4.27 4.25 4.25 60,451 257,521 75.7 75.7 ###
1997-Jun-20 Fri ### 4.2 ### 4.2 ### ### ###
1997-Jun-19 Thu ### ### ### ### ### ### 0.0
1997-Jun-18 Wed ### ### ### ### ### ### 0.0
1997-Jun-17 Tue ### ### ### ### 76.4 76.4 0.0
1997-Jun-16 Mon ### ### ### ### 31.8 31.8 0.0
1997-Jun-13 Fri 4.158 4.158 ### ### 21,589 44,883 18.0 18.0 0.0
1997-Jun-12 Thu ### 4.2 ### ### 74.0 74.0 0.0
1997-Jun-11 Wed ### ### ### ### 194,123 0 83.6 83.6 0.0
1997-Jun-10 Tue 4.22 4.22 ### ### 15.4 15.4 0.0
1997-Jun-06 Fri ### 4.2 ### 4.2 19,322 40,576 ### ### ###
1997-Jun-05 Thu ### ### ### ### 15,180 0 85.6 85.6 0.0
1997-Jun-04 Wed ### ### 4 ### ### ### 0.0
1997-Jun-03 Tue ### 4.2 ### 4 ### ### 0.3
1997-Jun-02 Mon 3.85 3.85 3.83 3.85 ### ### 0.3
1997-May-30 Fri 3.8 3.8 3.79 3.8 62.0 62.0 ###
1997-May-29 Thu 3.8 3.8 3.8 3.8 65.3 65.3 ###
1997-May-28 Wed 3.779 3.8 3.77 3.8 ### ### ###
1997-May-27 Tue 3.75 3.8 3.75 3.78 23,646 ### 76.9 76.9 0.3
1997-May-26 Mon 3.75 3.75 3.75 3.75 68.9 68.9 0.3
1997-May-23 Fri 3.79 3.79 3.7 3.7 8.4 8.4 0.3
1997-May-22 Thu 3.79 3.79 3.78 3.79 47,151 ### ### ### ###
1997-May-21 Wed 3.7 3.75 3.7 3.75 81.0 81.0 0.3
1997-May-20 Tue ### 3.7 ### 3.7 86.4 86.4 0.3
1997-May-19 Mon ### ### 3.59 ### 76.0 76.0 0.0
1997-May-16 Fri ### ### ### ### ### ### 0.0
1997-May-15 Thu ### ### ### ### ### ### 0.0
1997-May-14 Wed 3.7 3.7 ### ### 18,787 34,755 ### ### 0.0
1997-May-13 Tue 3.72 3.72 ### ### 61,871 115,080 ### ### 0.0
1997-May-12 Mon 3.73 3.75 3.72 3.73 70,049 ### 74.6 74.6 ###
1997-May-09 Fri 3.7 3.73 3.7 3.7 ### ### 0.3
1997-May-08 Thu 3.7 3.71 3.7 3.7 ### ### 0.3
1997-May-07 Wed 3.78 3.78 3.7 3.7 10.8 10.8 0.3
1997-May-06 Tue 3.8 3.8 3.78 3.78 28,275 ### ### ### 0.3
1997-May-05 Mon 3.8 3.8 3.8 3.8 77.3 77.3 ###
1997-May-02 Fri 3.7 3.8 3.7 3.8 88.2 88.2 ###
1997-May-01 Thu 3.78 3.8 3.76 3.8 27,050 102,249 78.5 78.5 ###
1997-Apr-30 Wed 3.78 3.8 3.78 3.8 ### ### ###
1997-Apr-29 Tue 3.75 3.79 3.75 3.79 ### ### ###
1997-Apr-28 Mon 3.8 3.8 3.79 3.8 ### ### ###
1997-Apr-24 Thu 3.8 3.8 3.8 3.8 42,672 162,153 69.3 69.3 ###
1997-Apr-23 Wed 3.75 3.85 3.75 3.85 12,680 48,184 90.4 90.4 0.3
1997-Apr-22 Tue 3.7 3.7 ### ### 11,250 ### 14.7 14.7 0.0
1997-Apr-18 Fri ### ### ### ### 22,780 0 ### ### 0.0
1997-Apr-17 Thu ### ### ### ### 16,750 0 18.8 18.8 0.0
1997-Apr-16 Wed 3.75 3.75 ### ### 44,041 82,576 ### ### 0.0
1997-Apr-15 Tue 3.7 3.75 3.7 3.7 209,959 ### ### ### 0.3
1997-Apr-14 Mon ### ### ### ### ### ### 0.0
1997-Apr-11 Fri 3.75 3.75 ### ### 13.0 13.0 0.0
1997-Apr-10 Thu 3.73 3.8 3.73 3.8 ### ### ###
1997-Apr-09 Wed 3.85 3.85 3.73 3.73 35,287 ### 7.8 7.8 ###
1997-Apr-08 Tue 3.78 3.85 3.78 3.85 318,475 1,214,982 ### ### 0.3
1997-Apr-07 Mon 3.78 3.8 3.78 3.8 79.4 79.4 ###
1997-Apr-04 Fri ### 3.78 ### 3.78 86.1 86.1 0.3
1997-Apr-03 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
1997-Apr-02 Wed 3.7 3.7 3.7 3.7 1,588 5,875 74.0 74.0 0.3
1997-Apr-01 Tue ### ### 3.59 ### 46,784 83,977 87.0 87.0 0.0
1997-Mar-27 Thu 3.78 3.78 3.75 3.75 ### ### 0.3
1997-Mar-26 Wed 3.81 3.82 3.78 3.78 ### ### 0.3
1997-Mar-25 Tue 3.79 3.82 3.78 3.82 ### ### 0.3
1997-Mar-24 Mon 3.82 3.82 3.78 3.78 ### ### 0.3
1997-Mar-21 Fri 3.78 3.79 3.78 3.79 69.9 69.9 ###
1997-Mar-20 Thu 3.78 3.78 3.78 3.78 ### ### 0.3
1997-Mar-19 Wed 3.82 3.82 3.75 3.79 ### ### ###
1997-Mar-18 Tue 3.83 3.85 3.83 3.85 13,620 ### ### ### 0.3
1997-Mar-17 Mon ### ### 3.85 3.85 8,558 16,474 22.3 22.3 0.3
1997-Mar-14 Fri ### ### 3.85 3.85 ### ### 0.3
1997-Mar-13 Thu 3.853 ### 3.85 ### 3,842 ### ### ### 0.0
1997-Mar-12 Wed ### 3.85 ### 3.85 24,350 46,873 83.9 83.9 0.3
1997-Mar-11 Tue 3.86 3.86 3.8 3.8 83,547 319,985 18.5 18.5 ###
1997-Mar-10 Mon 3.85 3.85 3.85 3.85 64.4 64.4 0.3
1997-Mar-07 Fri ### ### 3.84 3.84 133,222 255,786 17.4 17.4 0.3
1997-Mar-06 Thu ### ### ### ### 66.7 66.7 0.0
1997-Mar-05 Wed ### ### ### ### 2,750 0 67.5 67.5 0.0
1997-Mar-04 Tue ### ### ### ### ### ### 0.0
1997-Mar-03 Mon ### ### ### ### 33.1 33.1 0.0
1997-Feb-28 Fri ### ### ### ### 72.7 72.7 0.0
1997-Feb-27 Thu ### ### ### ### ### ### 0.0
1997-Feb-26 Wed 4 4 ### ### 30.5 30.5 0.0
1997-Feb-25 Tue ### ### ### ### ### ### 0.0
1997-Feb-24 Mon ### ### 4.25 4.25 ### ### ###
1997-Feb-21 Fri 4.25 ### 4.25 ### 105,650 ### ### ### 0.0
1997-Feb-20 Thu ### 4.25 4.2 4.25 542,350 2,291,428 ### ### ###
1997-Feb-19 Wed 4.2 4.25 4.2 4.2 ### ### ###
1997-Feb-18 Tue ### ### ### ### 12,323 0 71.0 71.0 0.0
1997-Feb-17 Mon 4.21 4.21 ### ### 136,979 288,340 17.6 17.6 0.0
1997-Feb-14 Fri 4 4.25 4 4.25 95.9 95.9 ###
1997-Feb-13 Thu ### ### ### ### ### ### 0.0
1997-Feb-12 Wed 3.8 3.85 3.79 3.85 19,923 ### ### ### 0.3
1997-Feb-11 Tue 3.75 3.75 3.7 3.7 5,077 ### ### ### 0.3
1997-Feb-10 Mon 3.75 3.8 3.75 3.75 6,329 ### ### ### 0.3
1997-Feb-07 Fri ### ### 3.85 3.85 16.8 16.8 0.3
1997-Feb-06 Thu ### ### ### ### 12,650 0 63.8 63.8 0.0
1997-Feb-05 Wed ### ### ### ### 34,371 0 92.1 92.1 0.0
1997-Feb-04 Tue 3.8 3.85 3.8 3.85 85.3 85.3 0.3
1997-Feb-03 Mon ### 3.75 ### 3.75 88.9 88.9 0.3
1997-Jan-30 Thu ### ### ### ### 21.7 21.7 0.0
1997-Jan-29 Wed ### ### ### ### 5,450 0 ### ### 0.0
1997-Jan-28 Tue 3.57 ### 3.55 3.55 ### ### ###
1997-Jan-24 Fri ### ### ### ### 310,650 0 34.1 34.1 0.0
1997-Jan-23 Thu ### ### ### ### 29,040 0 ### ### 0.0
1997-Jan-22 Wed 3.58 ### 3.58 ### 87.4 87.4 0.0
1997-Jan-21 Tue ### ### 3.58 3.58 28.9 28.9 0.3
1997-Jan-20 Mon ### ### 3.58 ### ### ### 0.0
1997-Jan-17 Fri ### ### ### ### ### ### 0.0
1997-Jan-16 Thu ### ### ### ### ### ### 0.0
1997-Jan-15 Wed ### ### ### ### 70,446 0 ### ### 0.0
1997-Jan-14 Tue ### ### ### ### 67,350 0 75.3 75.3 0.0
1997-Jan-13 Mon ### ### ### ### 1,675 0 ### ### 0.0
1997-Jan-10 Fri ### ### ### ### 11,350 0 70.8 70.8 0.0
1997-Jan-09 Thu ### ### ### ### 65.6 65.6 0.0
1997-Jan-08 Wed ### ### ### ### ### ### 0.0
1997-Jan-07 Tue 3.687 3.71 3.687 ### 69,829 ### ### ### 0.0
1997-Jan-06 Mon ### ### ### ### ### ### 0.0
1997-Jan-03 Fri 3.58 ### 3.58 ### ### ### 0.0
1997-Jan-02 Thu 3.56 ### 3.56 ### 80.5 80.5 0.0
1996-Dec-30 Mon 3.58 3.58 3.58 3.58 67.8 67.8 0.3
1996-Dec-27 Fri 3.58 3.58 3.58 3.58 ### ### 0.3
1996-Dec-24 Tue ### ### 3.58 3.58 10.3 10.3 0.3
1996-Dec-23 Mon ### ### ### ### 120,484 0 ### ### 0.0
1996-Dec-20 Fri ### ### ### ### ### ### 0.0
1996-Dec-19 Thu ### ### ### ### 77.0 77.0 0.0
1996-Dec-18 Wed ### ### ### ### 35,556 0 ### ### 0.0
1996-Dec-17 Tue ### ### ### ### ### ### 0.0
1996-Dec-16 Mon ### ### ### ### 17.4 17.4 0.0
1996-Dec-13 Fri 3.7 3.7 ### ### 47,650 88,152 ### ### 0.0
1996-Dec-12 Thu ### 3.75 ### 3.7 ### ### 0.3
1996-Dec-11 Wed 3.74 3.78 3.74 3.75 ### ### 0.3
1996-Dec-10 Tue 3.75 3.76 3.74 3.75 255,871 ### 66.6 66.6 0.3
1996-Dec-09 Mon 3.747 3.78 3.72 3.75 ### ### 0.3
1996-Dec-06 Fri 3.75 3.75 3.72 3.72 ### ### 0.3
1996-Dec-05 Thu 3.74 3.74 3.74 3.74 ### ### 0.3
1996-Dec-04 Wed 3.7 3.74 3.7 3.74 ### ### 0.3
1996-Dec-03 Tue 3.71 3.71 3.7 3.7 ### ### 0.3
1996-Dec-02 Mon 3.74 3.74 3.71 3.71 23.0 23.0 ###
1996-Nov-29 Fri 3.74 3.74 3.72 3.74 27,152 101,276 63.0 63.0 0.3
1996-Nov-28 Thu 3.7 3.74 3.7 3.74 582,050 2,165,226 75.8 75.8 0.3
1996-Nov-27 Wed 3.7 3.7 ### 3.7 ### ### 0.3
1996-Nov-26 Tue ### ### ### ### ### ### 0.0
1996-Nov-25 Mon 3.7 3.71 3.7 3.7 14,058 52,084 72.0 72.0 0.3
1996-Nov-22 Fri ### 3.7 ### ### 76.1 76.1 0.0
1996-Nov-21 Thu ### ### ### ### ### ### 0.0
1996-Nov-20 Wed ### ### ### ### ### ### 0.0
1996-Nov-19 Tue ### ### ### ### 79.5 79.5 0.0
1996-Nov-18 Mon ### ### ### ### 83.6 83.6 0.0
1996-Nov-15 Fri 3.56 3.59 3.56 3.59 ### ### ###
1996-Nov-13 Wed 3.55 3.55 3.55 3.55 70.5 70.5 ###
1996-Nov-12 Tue 3.55 3.55 3.55 3.55 75.1 75.1 ###
1996-Nov-11 Mon ### ### ### ### 21.9 21.9 0.0
1996-Nov-07 Thu 3.5 3.51 3.5 3.5 78.2 78.2 0.3
1996-Nov-06 Wed ### 3.45 ### 3.45 1,296,849 ### ### ### ###
1996-Nov-05 Tue ### ### ### ### ### ### 0.0
1996-Nov-04 Mon ### ### ### ### ### ### 0.0
1996-Nov-01 Fri ### ### ### ### 71.5 71.5 0.0
1996-Oct-31 Thu ### ### ### ### 14.7 14.7 0.0
1996-Oct-30 Wed 3.26 3.4 3.26 3.4 95.3 95.3 0.2
1996-Oct-29 Tue ### 3.25 ### 3.25 ### ### 0.2
1996-Oct-28 Mon 3.24 3.24 3.21 3.21 18,470 ### 19.7 19.7 ###
1996-Oct-25 Fri ### ### 3.2 3.2 9.3 9.3 0.2
1996-Oct-24 Thu ### ### ### ### ### ### 0.0
1996-Oct-23 Wed 3.2 3.25 3.2 3.22 74.6 74.6 0.2
1996-Oct-22 Tue 3.2 3.2 3.2 3.2 75.1 75.1 0.2
1996-Oct-21 Mon ### 3.4 ### ### ### ### 0.0
1996-Oct-18 Fri ### ### ### ### ### ### 0.0
1996-Oct-17 Thu 3.26 ### 3.22 ### 79.6 79.6 0.0
1996-Oct-16 Wed ### ### ### ### ### ### 0.0
1996-Oct-15 Tue 3.4 3.4 ### ### ### ### 0.0
1996-Oct-14 Mon ### 3.4 ### 3.4 77.7 77.7 0.2
1996-Oct-11 Fri ### 3.4 ### ### ### ### 0.0
1996-Oct-10 Thu 3.4 3.4 ### ### ### ### 0.0
1996-Oct-09 Wed 3.44 3.45 3.4 3.4 22.2 22.2 0.2
1996-Oct-08 Tue 3.45 3.45 3.44 3.45 73.2 73.2 ###
1996-Oct-07 Mon 3.46 3.46 3.45 3.45 23.4 23.4 ###
1996-Oct-04 Fri ### 3.52 3.45 3.45 12.3 12.3 ###
1996-Oct-03 Thu 3.52 3.52 3.49 3.5 25.0 25.0 0.3
1996-Oct-02 Wed 3.49 3.5 3.49 3.5 67.0 67.0 0.3
1996-Oct-01 Tue ### 3.4 ### 3.4 85.0 85.0 0.2
1996-Sep-30 Mon ### ### ### ### 64.9 64.9 0.0
1996-Sep-27 Fri 3.28 ### 3.26 ### ### ### 0.0
1996-Sep-26 Thu 3.28 3.28 3.25 3.28 ### ### 0.2
1996-Sep-25 Wed 3.28 3.28 3.27 3.28 ### ### 0.2
1996-Sep-24 Tue 3.25 3.28 3.25 3.28 79.3 79.3 0.2
1996-Sep-23 Mon 3.28 3.28 3.28 3.28 ### ### 0.2
1996-Sep-20 Fri ### ### ### ### 80.5 80.5 0.0
1996-Sep-19 Thu ### ### ### ### ### ### 0.0
1996-Sep-18 Wed ### ### ### ### 23.3 23.3 0.0
1996-Sep-17 Tue ### ### ### ### ### ### 0.0
1996-Sep-16 Mon 3.4 3.4 3.4 3.4 75.2 75.2 0.2
1996-Sep-13 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
1996-Sep-12 Thu 3.46 3.46 3.4 3.4 ### ### 0.2
1996-Sep-11 Wed 3.46 3.5 3.46 3.48 76.5 76.5 0.2
1996-Sep-10 Tue ### 3.5 3.49 3.49 ### ### ###
1996-Sep-09 Mon 3.52 3.53 3.46 3.5 24.7 24.7 0.3
1996-Sep-06 Fri 3.54 3.55 3.5 3.5 ### ### 0.3
1996-Sep-05 Thu 3.55 3.55 3.54 3.54 22.3 22.3 0.3
1996-Sep-04 Wed 3.59 ### 3.52 3.52 ### ### ###
1996-Sep-03 Tue 3.555 ### 3.555 ### ### ### 0.0
1996-Sep-02 Mon 3.45 ### 3.45 3.55 ### ### ###
1996-Aug-30 Fri 3.45 3.45 3.4 3.42 15.5 15.5 0.2
1996-Aug-29 Thu 3.41 3.41 3.4 3.4 ### ### 0.2
1996-Aug-28 Wed ### 3.45 ### 3.45 89.4 89.4 ###
1996-Aug-27 Tue ### ### ### ### ### ### 0.0
1996-Aug-26 Mon ### ### ### ### ### ### 0.0
1996-Aug-23 Fri ### ### ### ### ### ### 0.0
1996-Aug-22 Thu ### ### ### ### ### ### 0.0
1996-Aug-21 Wed 3.4 3.4 ### ### ### ### 0.0
1996-Aug-20 Tue 3.4 3.45 3.4 3.45 82.9 82.9 ###
1996-Aug-19 Mon ### ### ### ### ### ### 0.0
1996-Aug-16 Fri ### ### ### ### ### ### 0.0
1996-Aug-15 Thu ### ### ### ### 21.7 21.7 0.0
1996-Aug-14 Wed ### ### ### ### ### ### 0.0
1996-Aug-13 Tue 3.25 ### 3.25 ### 83.9 83.9 0.0
1996-Aug-12 Mon 3.2 3.25 3.2 3.25 ### ### 0.2
1996-Aug-09 Fri 3.2 3.25 3.2 3.2 ### ### 0.2
1996-Aug-08 Thu 3.25 3.25 3.25 3.25 69.9 69.9 0.2
1996-Aug-07 Wed 3.25 3.25 3.25 3.25 0 0.2
1996-Aug-06 Tue ### ### 3.25 3.25 ### ### 0.2
1996-Aug-05 Mon ### ### 3.29 ### ### ### 0.0
1996-Aug-02 Fri ### ### 3.25 3.25 8.1 8.1 0.2
1996-Aug-01 Thu ### ### ### ### 83.5 83.5 0.0
1996-Jul-31 Wed 3.2 3.25 3.2 3.25 ### ### 0.2
1996-Jul-30 Tue 3.2 3.2 3.2 3.2 77.2 77.2 0.2
1996-Jul-29 Mon 3.22 3.24 3.22 3.22 83.1 83.1 0.2
1996-Jul-26 Fri 3.2 3.22 3.2 3.22 ### ### 0.2
1996-Jul-25 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
1996-Jul-24 Wed 3.25 3.25 3.2 3.2 22.2 22.2 0.2
1996-Jul-23 Tue 3.25 3.25 3.25 3.25 78.9 78.9 0.2
1996-Jul-22 Mon 3.22 3.22 3.22 3.22 0 0.2
1996-Jul-19 Fri 3.2 3.22 3.2 3.22 ### ### 0.2
1996-Jul-18 Thu ### ### ### ### 68.6 68.6 0.0
1996-Jul-17 Wed ### ### ### ### ### ### 0.0
1996-Jul-16 Tue ### ### ### ### ### ### 0.0
1996-Jul-15 Mon 3.21 3.21 3.2 3.2 35.3 35.3 0.2
1996-Jul-12 Fri 3.26 3.26 3.21 3.21 19.3 19.3 ###
1996-Jul-11 Thu 3.26 3.26 3.26 3.26 79.8 79.8 0.2
1996-Jul-10 Wed 3.25 3.26 3.25 3.26 74.4 74.4 0.2
1996-Jul-09 Tue ### ### 3.25 3.25 16.1 16.1 0.2
1996-Jul-08 Mon ### ### 3.25 3.25 11.9 11.9 0.2
1996-Jul-05 Fri ### ### ### ### ### ### 0.0
1996-Jul-04 Thu 3.29 ### 3.29 ### ### ### 0.0
1996-Jul-03 Wed 3.24 3.28 3.24 3.28 ### ### 0.2
1996-Jul-02 Tue ### ### 3.25 3.25 ### ### 0.2
1996-Jul-01 Mon ### ### 3.28 ### 70.7 70.7 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-04 12:11:21 thru 2026-03-04 12:11:22 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000