End of day Prices (full format), 300 Days for (CTX) CALTEX AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.513 |
1999-Dec-31 Fri
| 2.4
| 2.46
| 2.4
| 2.43
|
|
| 73.8
| 73.8
| ### |
1999-Dec-30 Thu
| 2.4
| 2.46
| 2.4
| 2.43
|
|
| 73.8
| 73.8
| ### |
1999-Dec-29 Wed
| 2.421
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
1999-Dec-28 Tue
| ###
| 2.4
| ###
| ###
| 81,453
| 97,743
| ###
| ###
| 0.0 |
1999-Dec-27 Mon
| ###
| 2.4
| ###
| ###
| 81,453
| 97,743
| ###
| ###
| 0.0 |
1999-Dec-24 Fri
| ###
| 2.4
| ###
| ###
| 81,453
| 97,743
| ###
| ###
| 0.0 |
1999-Dec-23 Thu
| ###
| 2.41
| ###
| ###
| 382,583
| ###
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| 2.48
| 2.48
| 2.4
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-21 Tue
| 2.47
| 2.52
| 2.46
| 2.46
|
|
| 37.0
| 37.0
| 0.2 |
1999-Dec-20 Mon
| 2.48
| 2.5
| 2.47
| 2.47
| 131,141
| 325,885
| 35.1
| 35.1
| ### |
1999-Dec-17 Fri
| 2.5
| 2.5
| 2.48
| 2.5
| 223,976
| ###
| 68.4
| 68.4
| 0.2 |
1999-Dec-16 Thu
| ###
| 2.51
| 2.45
| 2.47
|
|
| 31.9
| 31.9
| ### |
1999-Dec-15 Wed
| 2.53
| 2.55
| 2.49
| 2.49
| 462,728
| 1,166,074
| 21.2
| 21.2
| 0.2 |
1999-Dec-14 Tue
| 2.56
| 2.56
| 2.52
| 2.544
|
|
| ###
| ###
| ### |
1999-Dec-13 Mon
| 2.53
| 2.57
| 2.53
| 2.56
|
|
| 78.8
| 78.8
| 0.2 |
1999-Dec-10 Fri
| 2.57
| 2.58
| 2.51
| 2.54
| 96,174
| ###
| ###
| ###
| ### |
1999-Dec-09 Thu
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
1999-Dec-08 Wed
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-07 Tue
| ###
| 2.57
| ###
| 2.57
|
|
| ###
| ###
| ### |
1999-Dec-06 Mon
| 2.56
| 2.58
| 2.5
| 2.5
| 181,520
| ###
| ###
| ###
| 0.2 |
1999-Dec-03 Fri
| 2.585
| ###
| 2.55
| 2.55
| 188,480
| ###
| 28.2
| 28.2
| 0.2 |
1999-Dec-02 Thu
| ###
| ###
| 2.55
| ###
| 183,328
| 233,743
| 68.2
| 68.2
| 0.0 |
1999-Dec-01 Wed
| 2.55
| 2.577
| 2.52
| 2.577
|
|
| 71.2
| 71.2
| 0.2 |
1999-Nov-30 Tue
| ###
| 2.57
| 2.52
| 2.53
| 336,828
| 857,227
| ###
| ###
| ### |
1999-Nov-29 Mon
| 2.53
| 2.53
| 2.52
| 2.52
| 202,720
| ###
| ###
| ###
| ### |
1999-Nov-26 Fri
| ###
| 2.52
| 2.5
| 2.52
|
|
| 66.5
| 66.5
| ### |
1999-Nov-25 Thu
| 2.56
| 2.56
| 2.44
| 2.5
|
|
| 17.6
| 17.6
| 0.2 |
1999-Nov-24 Wed
| ###
| ###
| 2.55
| 2.56
|
|
| 13.6
| 13.6
| 0.2 |
1999-Nov-23 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-22 Mon
| 2.7
| 2.73
| ###
| 2.7
| 162,979
| ###
| ###
| ###
| 0.2 |
1999-Nov-19 Fri
| ###
| ###
| ###
| 2.7
| 180,478
| 0
| ###
| ###
| 0.2 |
1999-Nov-18 Thu
| 2.78
| 2.78
| 2.71
| 2.75
| 682,087
| 1,872,328
| ###
| ###
| ### |
1999-Nov-17 Wed
| 2.743
| 2.77
| 2.71
| 2.76
| 161,454
| 442,383
| ###
| ###
| 0.2 |
1999-Nov-16 Tue
| ###
| ###
| 2.75
| 2.78
| 105,375
| ###
| ###
| ###
| 0.2 |
1999-Nov-15 Mon
| 2.72
| 2.8
| 2.72
| 2.78
|
|
| 85.3
| 85.3
| 0.2 |
1999-Nov-12 Fri
| 2.7
| 2.72
| ###
| 2.72
| 338,547
| 460,423
| 65.7
| 65.7
| 0.2 |
1999-Nov-11 Thu
| ###
| 2.72
| ###
| 2.72
| 245,079
| ###
| ###
| ###
| 0.2 |
1999-Nov-10 Wed
| ###
| 2.72
| ###
| 2.72
|
|
| 70.4
| 70.4
| 0.2 |
1999-Nov-09 Tue
| 2.73
| 2.73
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1999-Nov-08 Mon
| 2.7
| 2.74
| 2.7
| 2.72
| 142,175
| ###
| 80.8
| 80.8
| 0.2 |
1999-Nov-05 Fri
| 2.675
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-04 Thu
| ###
| 2.7
| ###
| ###
| 168,175
| ###
| 72.2
| 72.2
| 0.0 |
1999-Nov-03 Wed
| ###
| 2.73
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
1999-Nov-02 Tue
| 2.641
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
1999-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
1999-Oct-29 Fri
| 2.641
| ###
| ###
| ###
| 117,259
| 0
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| 2.53
| ###
| 2.53
| 2.55
| 150,977
| 190,985
| 70.1
| 70.1
| 0.2 |
1999-Oct-27 Wed
| 2.546
| 2.57
| 2.522
| 2.522
| 161,554
| ###
| ###
| ###
| ### |
1999-Oct-26 Tue
| ###
| ###
| 2.54
| 2.54
| 270,574
| 343,628
| ###
| ###
| ### |
1999-Oct-25 Mon
| 2.654
| ###
| 2.59
| ###
| 147,724
| ###
| ###
| ###
| 0.0 |
1999-Oct-22 Fri
| ###
| ###
| ###
| ###
| 88,083
| 0
| 70.4
| 70.4
| 0.0 |
1999-Oct-21 Thu
| 2.7
| 2.7
| 2.53
| 2.54
|
|
| 5.1
| 5.1
| ### |
1999-Oct-20 Wed
| ###
| 2.72
| ###
| ###
| 183,055
| 248,954
| ###
| ###
| 0.0 |
1999-Oct-19 Tue
| 2.72
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| 2.7
| 2.7
| ###
| 2.7
| 160,588
| ###
| 80.8
| 80.8
| 0.2 |
1999-Oct-15 Fri
| 2.73
| 2.79
| ###
| ###
| 384,653
| ###
| ###
| ###
| 0.0 |
1999-Oct-14 Thu
| 2.82
| 2.82
| 2.7
| 2.7
| 616,645
| 1,701,940
| ###
| ###
| 0.2 |
1999-Oct-13 Wed
| 2.89
| 2.89
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
1999-Oct-12 Tue
| ###
| ###
| 2.89
| 2.89
|
|
| 20.9
| 20.9
| ### |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-08 Fri
| ###
| ###
| ###
| ###
| 69,024
| 0
| 75.2
| 75.2
| 0.0 |
1999-Oct-07 Thu
| 2.87
| 2.88
| 2.86
| 2.88
| 115,655
| 331,929
| 72.3
| 72.3
| 0.2 |
1999-Oct-06 Wed
| ###
| ###
| 2.87
| 2.87
|
|
| 22.0
| 22.0
| ### |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
| 191,129
| 0
| 72.5
| 72.5
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-01 Fri
| ###
| ###
| ###
| ###
| 219,224
| 0
| 70.6
| 70.6
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| 2.8
| ###
| 2.8
| ###
|
|
| 90.7
| 90.7
| 0.0 |
1999-Sep-28 Tue
| ###
| ###
| 2.8
| 2.8
|
|
| 13.9
| 13.9
| 0.2 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
1999-Sep-24 Fri
| 2.928
| ###
| 2.88
| ###
|
|
| 28.5
| 28.5
| 0.0 |
1999-Sep-23 Thu
| ###
| ###
| ###
| ###
| 495,151
| 0
| 28.6
| 28.6
| 0.0 |
1999-Sep-22 Wed
| ###
| 2.953
| ###
| 2.953
|
|
| 82.4
| 82.4
| ### |
1999-Sep-21 Tue
| ###
| ###
| ###
| ###
| 229,142
| 0
| 31.3
| 31.3
| 0.0 |
1999-Sep-20 Mon
| 2.943
| ###
| 2.943
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
1999-Sep-16 Thu
| 3
| 3
| ###
| ###
| 208,085
| 312,127
| ###
| ###
| 0.0 |
1999-Sep-15 Wed
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1999-Sep-14 Tue
| ###
| ###
| ###
| ###
| 1,393,987
| 0
| 23.8
| 23.8
| 0.0 |
1999-Sep-13 Mon
| 3
| ###
| ###
| 3
|
|
| 74.1
| 74.1
| 0.2 |
1999-Sep-10 Fri
| ###
| 3
| ###
| ###
| 632,720
| 949,080
| 30.4
| 30.4
| 0.0 |
1999-Sep-09 Thu
| 3
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
1999-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
1999-Sep-06 Mon
| ###
| ###
| ###
| ###
| 34,048
| 0
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| ###
| 3.21
| ###
| 3.21
| 89,624
| 143,846
| 89.2
| 89.2
| ### |
1999-Sep-02 Thu
| ###
| 3.24
| ###
| 3.24
|
|
| 88.8
| 88.8
| ### |
1999-Sep-01 Wed
| ###
| 3.2
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
1999-Aug-31 Tue
| 3.181
| 3.181
| ###
| ###
| 233,452
| ###
| ###
| ###
| 0.0 |
1999-Aug-30 Mon
| ###
| 3.2
| ###
| 3.187
|
|
| 87.7
| 87.7
| 0.2 |
1999-Aug-27 Fri
| 3.27
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-26 Thu
| 3.279
| ###
| 3.279
| ###
|
|
| 78.0
| 78.0
| 0.0 |
1999-Aug-25 Wed
| ###
| ###
| 3.27
| 3.27
| 69,957
| 114,379
| ###
| ###
| ### |
1999-Aug-24 Tue
| 3.28
| ###
| 3.26
| 3.29
| 171,470
| ###
| ###
| ###
| ### |
1999-Aug-23 Mon
| 3.287
| 3.287
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
1999-Aug-20 Fri
| 3.286
| ###
| 3.25
| 3.274
| 147,488
| ###
| 26.7
| 26.7
| ### |
1999-Aug-19 Thu
| 3.324
| 3.324
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
1999-Aug-18 Wed
| 3.25
| ###
| 3.25
| ###
| 313,771
| 509,877
| 88.1
| 88.1
| 0.0 |
1999-Aug-17 Tue
| 3.21
| 3.26
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
1999-Aug-16 Mon
| ###
| 3.2
| ###
| 3.2
| 272,289
| ###
| ###
| ###
| 0.2 |
1999-Aug-13 Fri
| ###
| ###
| ###
| ###
| 311,644
| 0
| 19.8
| 19.8
| 0.0 |
1999-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-11 Wed
| ###
| ###
| 3.077
| 3.077
|
|
| 26.2
| 26.2
| ### |
1999-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-09 Mon
| 3.2
| 3.2
| ###
| 3.155
|
|
| ###
| ###
| 0.2 |
1999-Aug-06 Fri
| 3.24
| 3.24
| ###
| ###
| 209,156
| ###
| 17.9
| 17.9
| 0.0 |
1999-Aug-05 Thu
| 3.146
| ###
| ###
| 3.141
|
|
| ###
| ###
| 0.2 |
1999-Aug-04 Wed
| ###
| 3.151
| ###
| ###
| 693,579
| ###
| ###
| ###
| 0.0 |
1999-Aug-03 Tue
| 3.128
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-02 Mon
| ###
| 3.2
| ###
| ###
| 329,572
| ###
| ###
| ###
| 0.0 |
1999-Jul-30 Fri
| 3.23
| 3.23
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
1999-Jul-29 Thu
| 3.275
| 3.28
| 3.2
| 3.225
| 295,942
| 958,852
| ###
| ###
| ### |
1999-Jul-28 Wed
| 3.285
| ###
| 3.26
| 3.29
| 199,049
| 324,449
| ###
| ###
| ### |
1999-Jul-27 Tue
| ###
| ###
| 3.28
| ###
|
|
| 31.7
| 31.7
| 0.0 |
1999-Jul-26 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-23 Fri
| 3.25
| ###
| 3.24
| ###
| 699,358
| 1,132,959
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| 3.2
| 3.24
| ###
| 3.24
| 952,679
| ###
| 78.3
| 78.3
| ### |
1999-Jul-21 Wed
| ###
| 3.2
| ###
| ###
| 277,741
| 444,385
| 76.0
| 76.0
| 0.0 |
1999-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| ###
| ###
| ###
| ###
| 366,320
| 0
| ###
| ###
| 0.0 |
1999-Jul-16 Fri
| ###
| ###
| ###
| ###
| 696,958
| 0
| 26.2
| 26.2
| 0.0 |
1999-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
1999-Jul-13 Tue
| ###
| ###
| ###
| ###
| 1,869,176
| 0
| ###
| ###
| 0.0 |
1999-Jul-12 Mon
| 3.142
| ###
| ###
| 3.141
|
|
| 30.2
| 30.2
| 0.2 |
1999-Jul-09 Fri
| 3.27
| 3.27
| ###
| ###
| 964,475
| ###
| 5.4
| 5.4
| 0.0 |
1999-Jul-08 Thu
| 3.359
| ###
| 3.24
| 3.25
| 981,086
| 1,589,359
| 9.7
| 9.7
| 0.2 |
1999-Jul-07 Wed
| 3.41
| 3.43
| ###
| ###
| 776,658
| ###
| 18.5
| 18.5
| 0.0 |
1999-Jul-06 Tue
| 3.43
| 3.45
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Jul-05 Mon
| 3.4
| 3.43
| ###
| 3.41
|
|
| ###
| ###
| ### |
1999-Jul-02 Fri
| ###
| ###
| ###
| ###
| 355,784
| 0
| ###
| ###
| 0.0 |
1999-Jul-01 Thu
| 3.359
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
1999-Jun-30 Wed
| 3.27
| ###
| 3.27
| 3.28
|
|
| 69.3
| 69.3
| 0.2 |
1999-Jun-29 Tue
| 3.381
| 3.381
| 3.25
| 3.27
| 326,270
| 1,081,748
| ###
| ###
| ### |
1999-Jun-28 Mon
| ###
| ###
| ###
| ###
| 340,142
| 0
| ###
| ###
| 0.0 |
1999-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Jun-24 Thu
| 3.426
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-23 Wed
| 3.45
| 3.49
| 3.42
| 3.43
|
|
| 28.4
| 28.4
| 0.2 |
1999-Jun-22 Tue
| ###
| 3.45
| ###
| 3.45
| 145,349
| 250,727
| 91.6
| 91.6
| ### |
1999-Jun-21 Mon
| ###
| 3.4
| 3.27
| ###
| 474,879
| 1,583,721
| 79.0
| 79.0
| 0.0 |
1999-Jun-18 Fri
| ###
| ###
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
1999-Jun-17 Thu
| ###
| 3.41
| 3.274
| 3.274
|
|
| 9.6
| 9.6
| ### |
1999-Jun-16 Wed
| 3.5
| 3.5
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Jun-15 Tue
| ###
| 3.45
| 3.4
| 3.44
| 919,852
| ###
| 82.6
| 82.6
| 0.2 |
1999-Jun-11 Fri
| 3.43
| 3.43
| ###
| 3.41
|
|
| 31.5
| 31.5
| ### |
1999-Jun-10 Thu
| ###
| ###
| ###
| 3.4
| 1,141,757
| 0
| 5.9
| 5.9
| 0.2 |
1999-Jun-09 Wed
| 3.73
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-08 Tue
| 3.79
| 3.83
| 3.79
| 3.82
| 131,070
| 499,376
| 76.6
| 76.6
| 0.3 |
1999-Jun-07 Mon
| 3.77
| 3.79
| 3.74
| 3.79
| 301,440
| 1,134,921
| ###
| ###
| ### |
1999-Jun-04 Fri
| 3.77
| 3.77
| 3.74
| 3.76
|
|
| 32.1
| 32.1
| 0.3 |
1999-Jun-03 Thu
| 3.77
| 3.82
| 3.72
| 3.76
| 243,153
| 916,686
| 27.5
| 27.5
| 0.3 |
1999-Jun-02 Wed
| 3.77
| 3.77
| 3.75
| 3.76
|
|
| ###
| ###
| 0.3 |
1999-Jun-01 Tue
| 3.78
| 3.8
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
1999-May-31 Mon
| 3.79
| 3.82
| 3.77
| 3.8
| 353,985
| 1,343,373
| ###
| ###
| ### |
1999-May-28 Fri
| 3.77
| 3.8
| 3.77
| 3.776
|
|
| 70.9
| 70.9
| ### |
1999-May-27 Thu
| 3.85
| 3.85
| 3.77
| 3.78
|
|
| 24.6
| 24.6
| 0.3 |
1999-May-26 Wed
| 3.85
| 3.88
| 3.78
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-May-25 Tue
| ###
| ###
| 3.76
| ###
|
|
| 92.0
| 92.0
| 0.0 |
1999-May-24 Mon
| 3.82
| 3.82
| 3.78
| 3.8
|
|
| 32.1
| 32.1
| ### |
1999-May-21 Fri
| ###
| ###
| 3.77
| 3.778
|
|
| 9.6
| 9.6
| ### |
1999-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
1999-May-18 Tue
| ###
| ###
| ###
| ###
| 168,324
| 0
| 72.0
| 72.0
| 0.0 |
1999-May-17 Mon
| ###
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
1999-May-14 Fri
| ###
| ###
| ###
| ###
| 183,770
| 0
| ###
| ###
| 0.0 |
1999-May-13 Thu
| ###
| ###
| ###
| ###
| 92,121
| 0
| 30.3
| 30.3
| 0.0 |
1999-May-12 Wed
| 4
| 4
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
1999-May-11 Tue
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1999-May-10 Mon
| 4
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
1999-May-07 Fri
| ###
| ###
| ###
| 4
|
|
| 42.0
| 42.0
| 0.3 |
1999-May-06 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-05 Wed
| 4
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1999-May-04 Tue
| 4
| ###
| ###
| 4
| 217,648
| 0
| ###
| ###
| 0.3 |
1999-May-03 Mon
| 4
| 4
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
1999-Apr-30 Fri
| 4
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
1999-Apr-29 Thu
| ###
| ###
| ###
| 4
|
|
| 33.0
| 33.0
| 0.3 |
1999-Apr-28 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-27 Tue
| ###
| 4
| ###
| 4
| 152,450
| ###
| 73.0
| 73.0
| 0.3 |
1999-Apr-26 Mon
| ###
| 4
| ###
| ###
| 9,746
| ###
| 73.5
| 73.5
| 0.0 |
1999-Apr-23 Fri
| ###
| ###
| ###
| 3.951
|
|
| ###
| ###
| 0.3 |
1999-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| ###
| ###
| ###
| ###
| 320,770
| 0
| 76.9
| 76.9
| 0.0 |
1999-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
1999-Apr-19 Mon
| ###
| ###
| ###
| ###
| 421,282
| 0
| 70.6
| 70.6
| 0.0 |
1999-Apr-16 Fri
| ###
| ###
| 3.87
| ###
| 171,827
| 332,485
| 67.4
| 67.4
| 0.0 |
1999-Apr-15 Thu
| 3.85
| ###
| 3.83
| ###
| 137,182
| ###
| 84.1
| 84.1
| 0.0 |
1999-Apr-14 Wed
| 3.852
| 3.88
| 3.83
| 3.87
| 271,029
| ###
| 74.6
| 74.6
| ### |
1999-Apr-13 Tue
| 3.88
| ###
| 3.85
| 3.86
|
|
| 28.7
| 28.7
| 0.3 |
1999-Apr-12 Mon
| 3.884
| ###
| 3.84
| 3.87
|
|
| 32.6
| 32.6
| ### |
1999-Apr-09 Fri
| ###
| ###
| 3.85
| 3.85
| 107,625
| 207,178
| ###
| ###
| 0.3 |
1999-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-07 Wed
| ###
| ###
| ###
| ###
| 194,453
| 0
| 19.9
| 19.9
| 0.0 |
1999-Apr-06 Tue
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1999-Apr-01 Thu
| 3.843
| 3.88
| 3.84
| 3.87
| 196,620
| 758,953
| ###
| ###
| ### |
1999-Mar-31 Wed
| 3.843
| 3.88
| 3.83
| ###
| 206,756
| 797,044
| ###
| ###
| 0.0 |
1999-Mar-30 Tue
| 3.86
| 3.88
| 3.86
| 3.86
| 618,550
| 2,393,788
| ###
| ###
| 0.3 |
1999-Mar-29 Mon
| 3.85
| 3.87
| 3.82
| 3.855
| 667,279
| 2,565,687
| 73.7
| 73.7
| 0.3 |
1999-Mar-26 Fri
| 3.86
| 3.87
| 3.82
| 3.82
| 228,683
| 879,286
| 23.7
| 23.7
| 0.3 |
1999-Mar-25 Thu
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-Mar-24 Wed
| 3.8
| 3.86
| 3.77
| 3.8
| 764,377
| ###
| 75.3
| 75.3
| ### |
1999-Mar-23 Tue
| 3.77
| 3.86
| 3.77
| 3.86
|
|
| ###
| ###
| 0.3 |
1999-Mar-22 Mon
| 3.78
| 3.78
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
1999-Mar-19 Fri
| 3.8
| 3.83
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
1999-Mar-18 Thu
| 3.8
| 3.82
| 3.77
| 3.79
|
|
| 35.0
| 35.0
| ### |
1999-Mar-17 Wed
| 3.8
| 3.8
| 3.75
| 3.8
| 896,183
| ###
| ###
| ###
| ### |
1999-Mar-16 Tue
| 3.86
| 3.86
| 3.78
| 3.82
|
|
| ###
| ###
| 0.3 |
1999-Mar-15 Mon
| 3.85
| ###
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-Mar-12 Fri
| 3.81
| 3.86
| 3.81
| 3.86
| 58,980
| 226,188
| ###
| ###
| 0.3 |
1999-Mar-11 Thu
| 3.83
| 3.89
| 3.8
| 3.8
|
|
| 26.2
| 26.2
| ### |
1999-Mar-10 Wed
| ###
| ###
| 3.8
| 3.8
| 116,526
| ###
| ###
| ###
| ### |
1999-Mar-09 Tue
| 3.86
| ###
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
1999-Mar-08 Mon
| 3.86
| ###
| 3.8
| ###
| 214,476
| ###
| ###
| ###
| 0.0 |
1999-Mar-05 Fri
| 3.8
| 3.85
| 3.8
| 3.84
|
|
| 79.3
| 79.3
| 0.3 |
1999-Mar-04 Thu
| 3.8
| 3.86
| 3.78
| 3.86
|
|
| ###
| ###
| 0.3 |
1999-Mar-03 Wed
| 3.72
| 3.82
| 3.72
| 3.77
| 543,042
| ###
| 84.9
| 84.9
| ### |
1999-Mar-02 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Mar-01 Mon
| ###
| ###
| ###
| ###
| 906,775
| 0
| 70.5
| 70.5
| 0.0 |
1999-Feb-26 Fri
| ###
| 3.73
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
1999-Feb-25 Thu
| 3.752
| 3.752
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-24 Wed
| 3.75
| 3.79
| 3.71
| 3.72
| 318,951
| ###
| ###
| ###
| 0.3 |
1999-Feb-23 Tue
| 3.72
| 3.8
| 3.72
| 3.75
| 328,323
| ###
| 80.3
| 80.3
| 0.3 |
1999-Feb-22 Mon
| 3.7
| 3.75
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
1999-Feb-19 Fri
| 3.75
| 3.76
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
1999-Feb-18 Thu
| 3.75
| 3.79
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
1999-Feb-17 Wed
| 3.8
| 3.8
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
1999-Feb-16 Tue
| 3.79
| 3.8
| 3.75
| 3.79
|
|
| 72.3
| 72.3
| ### |
1999-Feb-15 Mon
| 3.8
| 3.8
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
1999-Feb-12 Fri
| ###
| 3.89
| 3.76
| 3.79
| 211,987
| 810,850
| ###
| ###
| ### |
1999-Feb-11 Thu
| 3.85
| 3.85
| 3.8
| 3.8
| 260,627
| ###
| ###
| ###
| ### |
1999-Feb-10 Wed
| 3.85
| 3.88
| 3.82
| 3.84
| 166,928
| 642,672
| ###
| ###
| 0.3 |
1999-Feb-09 Tue
| 3.86
| 3.89
| 3.85
| 3.89
| 53,846
| 208,384
| ###
| ###
| 0.3 |
1999-Feb-08 Mon
| 3.855
| 3.88
| 3.85
| 3.86
|
|
| 72.1
| 72.1
| 0.3 |
1999-Feb-05 Fri
| ###
| ###
| 3.85
| 3.86
| 163,673
| 315,070
| ###
| ###
| 0.3 |
1999-Feb-04 Thu
| ###
| ###
| 3.87
| ###
| 148,224
| ###
| ###
| ###
| 0.0 |
1999-Feb-03 Wed
| 3.89
| ###
| 3.87
| ###
| 218,956
| 423,679
| 74.7
| 74.7
| 0.0 |
1999-Feb-02 Tue
| ###
| ###
| 3.88
| 3.89
| 625,081
| 1,212,657
| ###
| ###
| 0.3 |
1999-Feb-01 Mon
| ###
| ###
| ###
| ###
| 481,045
| 0
| 77.1
| 77.1
| 0.0 |
1999-Jan-29 Fri
| ###
| ###
| ###
| 3.947
|
|
| 77.4
| 77.4
| ### |
1999-Jan-28 Thu
| ###
| ###
| ###
| ###
| 397,984
| 0
| 25.2
| 25.2
| 0.0 |
1999-Jan-27 Wed
| ###
| ###
| ###
| ###
| 63,554
| 0
| ###
| ###
| 0.0 |
1999-Jan-25 Mon
| ###
| ###
| ###
| ###
| 77,289
| 0
| 77.5
| 77.5
| 0.0 |
1999-Jan-22 Fri
| ###
| ###
| 3.88
| ###
|
|
| 17.2
| 17.2
| 0.0 |
1999-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
1999-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-19 Tue
| 3.958
| ###
| 3.958
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-18 Mon
| ###
| ###
| ###
| ###
| 161,978
| 0
| ###
| ###
| 0.0 |
1999-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
1999-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1999-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
1999-Jan-11 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-07 Thu
| 3.957
| 4
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1999-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-05 Tue
| ###
| ###
| ###
| ###
| 272,427
| 0
| 23.1
| 23.1
| 0.0 |
1999-Jan-04 Mon
| 4
| ###
| ###
| ###
| 149,545
| 0
| 26.6
| 26.6
| 0.0 |
1998-Dec-31 Thu
| 4
| 4
| ###
| 4
|
|
| 61.3
| 61.3
| 0.3 |
1998-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
1998-Dec-29 Tue
| ###
| ###
| ###
| ###
| 184,972
| 0
| ###
| ###
| 0.0 |
1998-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
1998-Dec-23 Wed
| ###
| ###
| 3.87
| 3.87
| 31,687
| ###
| ###
| ###
| ### |
1998-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-21 Mon
| ###
| ###
| 3.86
| ###
|
|
| 75.6
| 75.6
| 0.0 |
1998-Dec-18 Fri
| ###
| ###
| 3.82
| 3.85
| 101,442
| 193,754
| ###
| ###
| 0.3 |
1998-Dec-17 Thu
| ###
| ###
| ###
| ###
| 90,724
| 0
| 70.5
| 70.5
| 0.0 |
1998-Dec-16 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-15 Tue
| ###
| 4
| 3.88
| 4
| 210,479
| 829,287
| ###
| ###
| 0.3 |
1998-Dec-14 Mon
| ###
| ###
| 3.8
| 3.85
|
|
| 22.8
| 22.8
| 0.3 |
1998-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
1998-Dec-10 Thu
| 4
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
1998-Dec-09 Wed
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1998-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-04 Fri
| 3.75
| 3.84
| 3.75
| 3.8
|
|
| 77.5
| 77.5
| ### |
1998-Dec-03 Thu
| 3.82
| 3.83
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
1998-Dec-02 Wed
| 3.79
| 3.82
| 3.76
| 3.82
|
|
| 77.2
| 77.2
| 0.3 |
1998-Dec-01 Tue
| 3.84
| 3.84
| 3.75
| 3.75
| 201,487
| 764,643
| ###
| ###
| 0.3 |
1998-Nov-30 Mon
| ###
| ###
| 3.83
| ###
|
|
| 17.3
| 17.3
| 0.0 |
1998-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
1998-Nov-26 Thu
| ###
| ###
| ###
| ###
| 358,486
| 0
| 28.5
| 28.5
| 0.0 |
1998-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
1998-Nov-24 Tue
| 4
| ###
| ###
| 4
|
|
| 75.9
| 75.9
| 0.3 |
1998-Nov-23 Mon
| 3.947
| 4
| ###
| ###
| 124,824
| 249,648
| ###
| ###
| 0.0 |
1998-Nov-20 Fri
| ###
| 4
| ###
| ###
| 134,827
| 269,654
| ###
| ###
| 0.0 |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
| 123,286
| 0
| 25.5
| 25.5
| 0.0 |
1998-Nov-18 Wed
| 3.884
| 4
| 3.87
| ###
| 79,873
| ###
| 85.9
| 85.9
| 0.0 |
1998-Nov-17 Tue
| ###
| ###
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
1998-Nov-13 Fri
| ###
| ###
| ###
| ###
| 222,955
| 0
| ###
| ###
| 0.0 |
1998-Nov-12 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
1998-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
1998-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
1998-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-05 Thu
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-04 Wed
| 4
| ###
| 4
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1998-Nov-03 Tue
| 4
| ###
| 4
| ###
| 237,150
| ###
| ###
| ###
| 0.0 |
1998-Nov-02 Mon
| ###
| ###
| 4
| 4
| 134,752
| ###
| 24.0
| 24.0
| 0.3 |
1998-Oct-30 Fri
| 4
| ###
| 4
| 4
|
|
| 66.5
| 66.5
| 0.3 |
1998-Oct-29 Thu
| 4
| ###
| 4
| ###
|
|
| 73.5
| 73.5
| 0.0 |
|