Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 25-May-17 05:56:02 AM AEST

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

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

(DTL) DATA#3 LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for DTL    Limits Next Section


Company Details for (DTL) DATA#3 LIMITED

Listing Code DTL
Listing Name DATA#3 LIMITED
GICS Sector Software & Services
ISIN Name DATA#3 LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DTL4


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for DTL .. Thursday 15th May 2025

DTL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### 99.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6


End of day Prices (full format),

1200 Days for (DTL) DATA#3 LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-May-10 Thu 0.5 0.53 0.5 0.53 94.6 94.6 0.0
2001-May-09 Wed 0.47 0.47 0.47 0.47 0 ###
2001-May-08 Tue 0.51 0.51 0.47 0.47 ### ### ###
2001-May-07 Mon 0.5 0.51 0.5 0.51 5,041 2,545 87.4 87.4 ###
2001-May-04 Fri 0.47 0.5 0.47 0.47 16,746 8,121 ### ### ###
2001-May-03 Thu 0.49 0.49 0.48 0.49 70.7 70.7 ###
2001-May-02 Wed 0.485 0.485 0.48 0.48 ### ### 0.0
2001-May-01 Tue 0.455 0.455 0.455 0.455 0 0.0
2001-Apr-30 Mon ### 0.56 0.455 0.455 34,675 ### 1.1 1.1 0.0
2001-Apr-27 Fri 0.48 0.54 0.48 0.51 94.3 94.3 ###
2001-Apr-26 Thu 0.46 0.48 0.44 0.48 39,943 18,373 91.8 91.8 0.0
2001-Apr-25 Wed 0.48 0.48 0.48 0.48 0 0.0
2001-Apr-24 Tue 0.48 0.48 0.48 0.48 0 0.0
2001-Apr-23 Mon 0.46 0.48 0.45 0.48 ### ### 0.0
2001-Apr-20 Fri 0.5 0.5 0.48 0.48 11.3 11.3 0.0
2001-Apr-19 Thu 0.5 0.5 0.5 0.5 0 0.0
2001-Apr-18 Wed 0.48 0.5 0.48 0.5 90.1 90.1 0.0
2001-Apr-17 Tue 0.5 0.5 0.48 0.48 ### ### 0.0
2001-Apr-16 Mon 0.52 0.52 0.52 0.52 0 0.0
2001-Apr-13 Fri 0.52 0.52 0.52 0.52 0 0.0
2001-Apr-12 Thu 0.52 0.52 0.52 0.52 ### ### 0.0
2001-Apr-11 Wed 0.57 0.57 0.57 0.57 0 ###
2001-Apr-10 Tue 0.57 0.57 0.57 0.57 0 ###
2001-Apr-09 Mon 0.54 0.57 0.54 0.57 1,253 ### ### ### ###
2001-Apr-06 Fri 0.48 0.57 0.48 0.54 ### ### 0.0
2001-Apr-05 Thu ### 0.48 ### 0.48 88.0 88.0 0.0
2001-Apr-04 Wed 0.45 0.46 0.45 0.46 86.2 86.2 0.0
2001-Apr-03 Tue 0.45 0.45 0.45 0.45 1,241 558 73.6 73.6 0.0
2001-Apr-02 Mon 0.45 0.47 0.45 0.45 68.2 68.2 0.0
2001-Mar-30 Fri 0.45 0.45 0.45 0.45 9,750 4,387 ### ### 0.0
2001-Mar-29 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
2001-Mar-27 Tue 0.49 0.49 0.49 0.49 6,750 ### 70.0 70.0 ###
2001-Mar-26 Mon 0.47 0.5 0.47 0.5 4,750 ### ### ### 0.0
2001-Mar-23 Fri 0.49 0.5 0.49 0.49 6,350 3,143 75.5 75.5 ###
2001-Mar-22 Thu 0.43 0.5 0.43 0.5 9,375 4,359 ### ### 0.0
2001-Mar-21 Wed 0.52 0.52 0.45 0.45 1.4 1.4 0.0
2001-Mar-20 Tue 0.54 0.54 0.52 0.52 10.6 10.6 0.0
2001-Mar-19 Mon 0.54 0.54 0.54 0.54 79.1 79.1 0.0
2001-Mar-16 Fri 0.55 0.55 0.54 0.55 66.1 66.1 ###
2001-Mar-15 Thu 0.55 0.55 0.55 0.55 7,379 4,058 ### ### ###
2001-Mar-14 Wed 0.54 0.58 0.54 0.54 6,143 3,440 ### ### 0.0
2001-Mar-13 Tue 0.57 0.57 0.54 0.54 8,876 4,926 11.0 11.0 0.0
2001-Mar-09 Fri 0.56 0.56 0.55 0.55 ### ### ###
2001-Mar-08 Thu ### ### ### ### ### ### 0.0
2001-Mar-07 Wed ### ### 0.59 ### 68.9 68.9 0.0
2001-Mar-06 Tue ### ### ### ### 72.6 72.6 0.0
2001-Mar-05 Mon ### ### ### ### 74.7 74.7 0.0
2001-Mar-02 Fri ### ### ### ### 1,778 0 ### ### 0.0
2001-Mar-01 Thu ### ### ### ### 70.5 70.5 0.0
2001-Feb-28 Wed ### ### ### ### ### ### 0.0
2001-Feb-27 Tue ### ### ### ### ### ### 0.0
2001-Feb-26 Mon ### ### ### ### 4,482 0 85.0 85.0 0.0
2001-Feb-21 Wed ### ### ### ### 73.3 73.3 0.0
2001-Feb-20 Tue 0.74 0.74 0.71 0.71 ### ### ###
2001-Feb-19 Mon 0.75 0.75 0.72 0.74 28.6 28.6 0.1
2001-Feb-16 Fri 0.72 0.75 0.72 0.75 92.7 92.7 ###
2001-Feb-14 Wed 0.71 0.71 0.71 0.71 11,770 8,356 ### ### ###
2001-Feb-13 Tue 0.7 0.72 0.7 0.72 ### ### ###
2001-Feb-12 Mon ### 0.7 ### 0.7 8,350 2,922 91.5 91.5 ###
2001-Feb-09 Fri 0.7 0.7 ### ### 8.9 8.9 0.0
2001-Feb-08 Thu ### ### ### ### ### ### 0.0
2001-Feb-07 Wed ### ### ### ### 6,646 0 76.7 76.7 0.0
2001-Feb-06 Tue ### ### ### ### 71.5 71.5 0.0
2001-Feb-05 Mon ### 0.72 ### 0.72 ### ### ###
2001-Feb-02 Fri ### ### ### ### ### ### 0.0
2001-Feb-01 Thu 0.7 0.7 ### ### 14.6 14.6 0.0
2001-Jan-31 Wed 0.72 0.72 0.7 0.7 ### ### ###
2001-Jan-30 Tue 0.72 0.72 0.7 0.72 ### ### ###
2001-Jan-29 Mon 0.75 0.75 0.75 0.75 1,382 ### 72.4 72.4 ###
2001-Jan-25 Thu 0.7 0.72 0.7 0.72 86.7 86.7 ###
2001-Jan-24 Wed 0.7 0.7 ### ### 21,788 7,625 ### ### 0.0
2001-Jan-23 Tue 0.72 0.79 0.72 0.75 ### ### ###
2001-Jan-22 Mon ### 0.72 ### 0.72 3,744 1,347 ### ### ###
2001-Jan-19 Fri ### ### ### ### ### ### 0.0
2001-Jan-18 Thu 0.7 0.7 0.7 0.7 33,489 23,442 ### ### ###
2001-Jan-17 Wed 0.7 0.7 0.7 0.7 ### ### ###
2001-Jan-16 Tue 0.7 0.7 0.7 0.7 ### ### ###
2001-Jan-15 Mon ### ### ### 0.73 ### ### 0.1
2001-Jan-12 Fri 0.81 0.82 0.81 0.81 71.6 71.6 0.1
2001-Jan-11 Thu 0.8 0.85 0.8 0.8 75.6 75.6 0.1
2001-Jan-10 Wed 0.73 0.78 0.73 0.78 96.1 96.1 0.1
2001-Jan-09 Tue 0.73 0.74 0.73 0.73 74.4 74.4 0.1
2001-Jan-08 Mon 0.724 0.76 0.724 0.73 ### ### 0.1
2001-Jan-05 Fri ### 0.7 ### 0.7 40,770 ### ### ### ###
2001-Jan-04 Thu ### ### ### ### ### ### 0.0
2001-Jan-03 Wed ### ### ### ### 25,380 0 ### ### 0.0
2001-Jan-01 Mon ### ### ### ### ### ### 0.0
2000-Dec-29 Fri ### ### ### ### ### ### 0.0
2000-Dec-28 Thu ### ### ### ### 73.0 73.0 0.0
2000-Dec-27 Wed ### ### ### ### 67.5 67.5 0.0
2000-Dec-26 Tue ### ### ### ### 27,688 0 ### ### 0.0
2000-Dec-25 Mon ### ### ### ### 27,688 0 ### ### 0.0
2000-Dec-22 Fri ### ### ### ### 27,688 0 ### ### 0.0
2000-Dec-21 Thu ### ### ### ### 74.5 74.5 0.0
2000-Dec-20 Wed ### ### ### ### ### ### 0.0
2000-Dec-19 Tue ### ### ### ### 42,845 0 ### ### 0.0
2000-Dec-18 Mon ### ### ### ### 74.6 74.6 0.0
2000-Dec-15 Fri ### ### ### ### 80.1 80.1 0.0
2000-Dec-14 Thu ### ### ### ### 12,180 0 71.1 71.1 0.0
2000-Dec-12 Tue ### ### ### ### 14,920 0 ### ### 0.0
2000-Dec-11 Mon ### ### ### ### ### ### 0.0
2000-Dec-08 Fri 0.57 ### 0.57 ### ### ### 0.0
2000-Dec-07 Thu 0.59 0.59 0.55 0.56 8.1 8.1 ###
2000-Dec-06 Wed ### ### 0.59 ### 30.1 30.1 0.0
2000-Dec-05 Tue ### ### ### ### ### ### 0.0
2000-Dec-04 Mon ### ### ### ### 72.1 72.1 0.0
2000-Dec-01 Fri ### ### ### ### 68.4 68.4 0.0
2000-Nov-30 Thu ### ### ### ### 16.5 16.5 0.0
2000-Nov-29 Wed 0.7 0.7 ### 0.7 ### ### ###
2000-Nov-28 Tue 0.7 0.7 0.7 0.7 76.2 76.2 ###
2000-Nov-27 Mon 0.71 0.71 0.7 0.7 ### ### ###
2000-Nov-24 Fri 0.74 0.74 0.71 0.71 14,124 ### 6.3 6.3 ###
2000-Nov-23 Thu 0.72 0.74 0.7 0.74 ### ### 0.1
2000-Nov-22 Wed ### 0.7 ### 0.7 135,377 47,381 ### ### ###
2000-Nov-21 Tue 0.71 0.71 ### ### 3.6 3.6 0.0
2000-Nov-20 Mon 0.75 0.75 0.71 0.71 6.5 6.5 ###
2000-Nov-17 Fri 0.78 0.78 0.76 0.76 16.1 16.1 0.1
2000-Nov-16 Thu 0.78 0.8 0.76 0.76 506,859 395,350 17.9 17.9 0.1
2000-Nov-15 Wed 0.78 0.78 0.74 0.76 12.9 12.9 0.1
2000-Nov-13 Mon 0.74 0.75 0.74 0.75 81.9 81.9 ###
2000-Nov-10 Fri 0.73 0.75 0.73 0.75 ### ### ###
2000-Nov-09 Thu 0.73 0.73 0.73 0.73 66.9 66.9 0.1
2000-Nov-08 Wed 0.75 0.75 0.73 0.73 11.5 11.5 0.1
2000-Nov-07 Tue 0.75 0.75 0.72 0.72 15,750 11,576 5.1 5.1 ###
2000-Nov-06 Mon 0.74 0.74 0.71 0.72 14.9 14.9 ###
2000-Nov-03 Fri 0.75 0.75 0.74 0.74 ### ### 0.1
2000-Nov-02 Thu 0.73 0.75 0.73 0.75 21,781 ### 84.2 84.2 ###
2000-Oct-31 Tue 0.78 0.78 0.75 0.75 40,050 ### 10.3 10.3 ###
2000-Oct-30 Mon 0.82 0.82 0.75 0.75 82,227 64,548 3.4 3.4 ###
2000-Oct-27 Fri 0.8 0.81 0.8 0.8 6,027 4,851 68.9 68.9 0.1
2000-Oct-26 Thu 0.85 0.85 0.85 0.85 ### ### ###
2000-Oct-25 Wed 0.82 ### 0.82 ### 97.8 97.8 0.0
2000-Oct-24 Tue 0.8 0.8 0.78 0.78 ### ### 0.1
2000-Oct-23 Mon 0.75 0.8 0.75 0.8 ### ### 0.1
2000-Oct-20 Fri 0.74 0.74 0.71 0.72 ### ### ###
2000-Oct-19 Thu 0.78 0.78 0.75 0.75 ### ### ###
2000-Oct-18 Wed 0.77 0.77 0.77 0.77 73.1 73.1 0.1
2000-Oct-17 Tue 0.75 0.75 0.72 0.75 ### ### ###
2000-Oct-16 Mon 0.8 0.8 0.74 0.74 1.9 1.9 0.1
2000-Oct-13 Fri 0.8 0.8 0.8 0.8 68.6 68.6 0.1
2000-Oct-12 Thu 0.84 0.84 0.8 0.8 8.2 8.2 0.1
2000-Oct-11 Wed 0.87 0.87 0.84 0.85 ### ### ###
2000-Oct-10 Tue 0.86 ### 0.86 0.88 89.6 89.6 0.1
2000-Oct-09 Mon 0.84 0.85 0.83 0.85 29,455 24,742 78.8 78.8 ###
2000-Oct-06 Fri 0.81 0.81 0.81 0.81 ### ### 0.1
2000-Oct-05 Thu 0.81 0.85 0.81 0.85 3,873 ### ### ### ###
2000-Oct-04 Wed 0.79 0.85 0.79 0.85 98.0 98.0 ###
2000-Oct-03 Tue 0.75 0.77 0.75 0.77 4,428 ### ### ### 0.1
2000-Oct-02 Mon 0.75 0.75 0.75 0.75 10,974 ### 71.0 71.0 ###
2000-Sep-29 Fri 0.75 0.76 0.74 0.75 42,820 ### 64.1 64.1 ###
2000-Sep-28 Thu 0.72 0.75 0.72 0.75 ### ### ###
2000-Sep-27 Wed 0.76 0.76 0.72 0.72 ### ### ###
2000-Sep-26 Tue 0.72 0.76 0.72 0.76 8,070 5,971 ### ### 0.1
2000-Sep-25 Mon ### ### 0.72 0.72 29,541 ### 2.0 2.0 ###
2000-Sep-22 Fri 0.8 0.8 0.76 0.79 41.0 41.0 ###
2000-Sep-21 Thu 0.8 0.85 0.8 0.8 76.3 76.3 0.1
2000-Sep-20 Wed 0.85 0.89 0.85 0.85 8,645 7,521 ### ### ###
2000-Sep-19 Tue 0.86 ### 0.84 0.84 25,723 ### ### ### ###
2000-Sep-18 Mon 0.86 0.86 0.86 0.86 10,687 ### ### ### ###
2000-Sep-15 Fri ### ### 0.85 0.86 42,822 ### ### ### ###
2000-Sep-14 Thu 0.925 ### 0.925 ### 78.0 78.0 0.0
2000-Sep-13 Wed ### ### ### ### 80.8 80.8 0.0
2000-Sep-12 Tue ### ### ### ### 18,075 0 75.9 75.9 0.0
2000-Sep-11 Mon ### ### ### ### 78.3 78.3 0.0
2000-Sep-08 Fri ### ### ### ### 24,725 0 ### ### 0.0
2000-Sep-07 Thu ### ### ### ### 30,349 0 ### ### 0.0
2000-Sep-06 Wed ### ### ### ### 66,920 0 25.1 25.1 0.0
2000-Sep-05 Tue 1 1 ### 1 73.3 73.3 ###
2000-Sep-04 Mon ### ### ### 1 62,353 0 21.3 21.3 ###
2000-Sep-01 Fri ### ### ### ### 8.2 8.2 0.0
2000-Aug-31 Thu ### ### ### ### 5,585 0 ### ### 0.0
2000-Aug-30 Wed ### ### ### ### ### ### 0.0
2000-Aug-29 Tue ### ### ### ### ### ### 0.0
2000-Aug-28 Mon 1.23 1.23 1.2 1.2 ### ### 0.1
2000-Aug-25 Fri 1.25 1.25 1.24 1.24 34.4 34.4 0.1
2000-Aug-24 Thu 1.24 1.24 1.23 1.24 ### ### 0.1
2000-Aug-23 Wed ### ### 1.24 1.24 16,051 9,951 8.7 8.7 0.1
2000-Aug-22 Tue ### ### ### ### 1,651 0 ### ### 0.0
2000-Aug-21 Mon 1.26 1.28 1.23 1.28 ### ### ###
2000-Aug-18 Fri 1.24 1.25 1.24 1.24 70.2 70.2 0.1
2000-Aug-17 Thu 1.25 1.25 1.23 1.23 43,952 ### ### ### 0.1
2000-Aug-16 Wed 1.27 1.27 1.25 1.25 22.6 22.6 ###
2000-Aug-15 Tue ### ### 1.27 1.27 2,375 ### 18.4 18.4 ###
2000-Aug-14 Mon ### 1.4 ### ### ### ### 0.0
2000-Aug-11 Fri ### ### ### ### ### ### 0.0
2000-Aug-10 Thu ### ### ### ### 8,382 0 70.0 70.0 0.0
2000-Aug-09 Wed ### ### ### ### ### ### 0.0
2000-Aug-08 Tue 1.256 ### 1.256 ### ### ### 0.0
2000-Aug-07 Mon 1.41 1.41 ### ### 15,750 ### ### ### 0.0
2000-Aug-04 Fri 1.4 1.4 1.4 1.4 72.0 72.0 ###
2000-Aug-03 Thu ### ### 1.27 ### ### ### 0.0
2000-Aug-02 Wed ### ### ### ### 22,642 0 ### ### 0.0
2000-Aug-01 Tue 1.42 1.42 ### ### ### ### 0.0
2000-Jul-31 Mon 1.48 1.48 1.4 1.4 6.6 6.6 ###
2000-Jul-28 Fri 1.45 1.45 1.45 1.45 73.7 73.7 ###
2000-Jul-27 Thu 1.45 1.48 1.42 1.48 14,079 ### 86.5 86.5 0.1
2000-Jul-26 Wed 1.45 1.45 1.42 1.45 71.1 71.1 ###
2000-Jul-25 Tue 1.45 1.45 1.4 1.4 13.0 13.0 ###
2000-Jul-24 Mon 1.51 1.51 1.4 1.4 ### ### ###
2000-Jul-21 Fri 1.5 1.54 1.5 1.54 83.0 83.0 ###
2000-Jul-20 Thu 1.5 1.5 1.4 1.45 ### ### ###
2000-Jul-19 Wed 1.684 1.684 ### ### 3,157 2,658 ### ### 0.0
2000-Jul-18 Tue ### ### ### ### 36.2 36.2 0.0
2000-Jul-17 Mon ### ### ### ### 17,550 0 19.9 19.9 0.0
2000-Jul-14 Fri 1.77 1.77 ### ### 33,559 ### ### ### 0.0
2000-Jul-13 Thu ### 1.85 ### 1.79 48,641 ### ### ### 0.1
2000-Jul-12 Wed ### 1.75 ### ### 144,970 126,848 ### ### 0.0
2000-Jul-11 Tue ### ### 1.49 ### 98.1 98.1 0.0
2000-Jul-10 Mon ### 1.45 ### 1.44 92.9 92.9 0.1
2000-Jul-07 Fri ### 1.4 ### ### 81.2 81.2 0.0
2000-Jul-06 Thu ### ### ### ### 16.4 16.4 0.0
2000-Jul-05 Wed ### 1.42 ### 1.42 ### ### ###
2000-Jul-04 Tue 1.4 1.41 ### ### 23,043 16,245 ### ### 0.0
2000-Jul-03 Mon 1.349 1.42 1.349 ### 110,982 153,654 ### ### 0.0
2000-Jun-30 Fri ### ### 1.26 1.26 174,224 ### ### ### ###
2000-Jun-29 Thu 1.222 1.45 1.222 ### ### ### 0.0
2000-Jun-28 Wed ### 1.25 ### ### 98.7 98.7 0.0
2000-Jun-27 Tue ### ### ### ### ### ### 0.0
2000-Jun-26 Mon ### ### ### ### 132,540 0 17.8 17.8 0.0
2000-Jun-23 Fri ### ### ### ### 98,524 0 ### ### 0.0
2000-Jun-22 Thu ### ### ### ### 73.2 73.2 0.0
2000-Jun-21 Wed ### ### ### ### 71.1 71.1 0.0
2000-Jun-20 Tue ### ### ### ### ### ### 0.0
2000-Jun-19 Mon ### ### ### ### ### ### 0.0
2000-Jun-16 Fri ### ### ### ### 13.7 13.7 0.0
2000-Jun-15 Thu 1.2 1.2 ### ### ### ### 0.0
2000-Jun-14 Wed 1.26 1.26 ### ### 3.3 3.3 0.0
2000-Jun-13 Tue ### ### 1.27 1.27 22,473 14,270 8.6 8.6 ###
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### 18,285 0 ### ### 0.0
2000-Jun-07 Wed ### ### ### ### ### ### 0.0
2000-Jun-06 Tue ### ### ### ### 71.2 71.2 0.0
2000-Jun-05 Mon ### ### ### ### ### ### 0.0
2000-Jun-02 Fri 1.355 ### ### ### 17,642 0 84.7 84.7 0.0
2000-Jun-01 Thu 1.57 1.57 ### ### 11,127 ### 0.6 0.6 0.0
2000-May-31 Wed ### 1.7 ### 1.7 ### ### ###
2000-May-30 Tue 1.7 1.7 1.7 1.7 ### ### ###
2000-May-29 Mon 1.75 1.75 1.74 1.74 5,120 ### 32.8 32.8 0.1
2000-May-26 Fri 1.71 1.75 1.7 1.75 5,380 9,280 84.2 84.2 0.1
2000-May-25 Thu 1.75 1.75 1.75 1.75 ### ### 0.1
2000-May-24 Wed 1.75 1.75 1.75 1.75 3,540 ### 72.6 72.6 0.1
2000-May-23 Tue 1.83 1.83 1.71 1.71 ### ### 0.1
2000-May-22 Mon 1.83 1.83 1.7 1.7 6.2 6.2 ###
2000-May-19 Fri ### ### 1.76 1.83 7,020 6,177 ### ### ###
2000-May-18 Thu 1.986 ### ### ### 8,823 0 ### ### 0.0
2000-May-17 Wed ### ### ### ### 9,352 0 36.9 36.9 0.0
2000-May-16 Tue 2 2 2 2 6,744 13,488 71.6 71.6 0.1
2000-May-15 Mon ### ### ### ### 1,956 0 76.2 76.2 0.0
2000-May-12 Fri ### ### ### ### 8,559 0 ### ### 0.0
2000-May-11 Thu ### ### ### ### ### ### 0.0
2000-May-10 Wed ### ### ### ### ### ### 0.0
2000-May-09 Tue ### ### ### ### ### ### 0.0
2000-May-08 Mon ### ### ### ### 35.4 35.4 0.0
2000-May-04 Thu ### ### ### ### 11,284 0 ### ### 0.0
2000-May-03 Wed ### ### ### ### ### ### 0.0
2000-May-02 Tue ### ### ### ### ### ### 0.0
2000-May-01 Mon ### ### ### ### ### ### 0.0
2000-Apr-28 Fri 2.2 2.2 ### ### ### ### 0.0
2000-Apr-26 Wed 2.2 2.2 2.2 2.2 73.5 73.5 0.2
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu ### ### ### ### ### ### 0.0
2000-Apr-19 Wed ### ### 2.28 2.28 27.2 27.2 0.2
2000-Apr-18 Tue 2.2 ### 2.2 ### 12,943 ### ### ### 0.0
2000-Apr-17 Mon 2.157 2.157 ### ### 29,823 ### 21.2 21.2 0.0
2000-Apr-14 Fri 2.28 2.28 2.28 2.28 4,654 ### 57.7 57.7 0.2
2000-Apr-13 Thu 2.4 2.4 2.26 2.26 20,950 ### 11.2 11.2 ###
2000-Apr-12 Wed ### ### ### ### 1,850 0 ### ### 0.0
2000-Apr-11 Tue 2.4 2.4 ### ### ### ### 0.0
2000-Apr-07 Fri 2.55 2.55 2.52 2.52 17,155 43,487 31.3 31.3 ###
2000-Apr-06 Thu 2.52 2.55 2.52 2.53 60.1 60.1 ###
2000-Apr-05 Wed ### ### 2.51 ### 22,280 ### ### ### 0.0
2000-Apr-04 Tue ### ### 2.55 ### 16,078 ### 81.1 81.1 0.0
2000-Apr-03 Mon ### ### ### ### ### ### 0.0
2000-Mar-31 Fri 2.55 ### 2.55 ### 84.8 84.8 0.0
2000-Mar-30 Thu 2.58 ### 2.56 2.56 44.6 44.6 0.2
2000-Mar-29 Wed ### ### 2.57 2.58 10,170 ### ### ### 0.2
2000-Mar-28 Tue 2.678 2.678 ### ### ### ### 0.0
2000-Mar-24 Fri 2.7 2.72 ### 2.7 68.0 68.0 0.2
2000-Mar-23 Thu 2.8 2.8 ### ### 14,672 20,540 ### ### 0.0
2000-Mar-22 Wed 2.8 2.89 2.7 2.72 24,726 ### 18.0 18.0 0.2
2000-Mar-21 Tue 2.7 2.88 2.7 2.8 88.9 88.9 0.2
2000-Mar-20 Mon ### 2.7 ### 2.7 15,940 ### ### ### 0.2
2000-Mar-17 Fri 2.7 2.7 ### ### 54,750 ### ### ### 0.0
2000-Mar-16 Thu ### 2.7 2.55 2.7 ### ### 0.2
2000-Mar-15 Wed ### ### 2.55 ### 19,850 ### 26.3 26.3 0.0
2000-Mar-14 Tue 2.7 ### ### ### ### ### 0.0
2000-Mar-13 Mon 2.753 2.753 2.7 2.7 24.4 24.4 0.2
2000-Mar-10 Fri ### ### 2.7 2.75 10.0 10.0 ###
2000-Mar-09 Thu 2.75 2.75 2.73 2.75 ### ### ###
2000-Mar-08 Wed ### 2.77 2.71 2.71 23.2 23.2 ###
2000-Mar-07 Tue 3 3 2.55 ### 18.1 18.1 0.0
2000-Mar-06 Mon ### ### ### ### 82.6 82.6 0.0
2000-Mar-03 Fri 3.085 ### 3 ### 74.3 74.3 0.0
2000-Mar-02 Thu 3 3 ### 3 72.3 72.3 0.2
2000-Mar-01 Wed ### ### ### 3 9,847 0 20.6 20.6 0.2
2000-Feb-29 Tue ### ### ### ### ### ### 0.0
2000-Feb-28 Mon ### ### 3 3 ### ### 0.2
2000-Feb-25 Fri ### ### ### ### 70.5 70.5 0.0
2000-Feb-24 Thu ### ### ### ### 24,950 0 ### ### 0.0
2000-Feb-23 Wed ### ### ### 3 ### ### 0.2
2000-Feb-22 Tue ### ### 3 3 32.6 32.6 0.2
2000-Feb-21 Mon 3 ### 3 ### 76.1 76.1 0.0
2000-Feb-18 Fri ### ### 3 ### ### ### 0.0
2000-Feb-17 Thu ### ### 3 ### 30,620 ### ### ### 0.0
2000-Feb-16 Wed ### ### 3 ### 22,070 ### ### ### 0.0
2000-Feb-15 Tue 3 ### 3 ### 30,045 ### 69.2 69.2 0.0
2000-Feb-14 Mon 3 ### ### 3 65,985 0 68.1 68.1 0.2
2000-Feb-11 Fri ### ### ### ### 42,882 0 12.8 12.8 0.0
2000-Feb-10 Thu ### 3.2 ### ### 96.0 96.0 0.0
2000-Feb-09 Wed 2.59 2.8 2.59 2.8 17,328 ### ### ### 0.2
2000-Feb-08 Tue ### ### 2.57 2.57 4,255 ### ### ### ###
2000-Feb-07 Mon 2.7 2.7 ### ### 14,350 19,372 14.5 14.5 0.0
2000-Feb-04 Fri 2.75 2.75 2.75 2.75 67.0 67.0 ###
2000-Feb-03 Thu 2.8 2.8 2.8 2.8 8,245 23,086 71.3 71.3 0.2
2000-Feb-02 Wed 2.8 2.85 2.8 2.85 2,350 ### 81.6 81.6 ###
2000-Feb-01 Tue 2.88 2.88 2.85 2.85 37.1 37.1 ###
2000-Jan-31 Mon ### ### 2.85 2.85 6.3 6.3 ###
2000-Jan-28 Fri ### ### 3 ### ### ### 0.0
2000-Jan-27 Thu ### ### ### ### 8.3 8.3 0.0
2000-Jan-25 Tue ### 3.2 ### 3.2 3,455 5,528 ### ### 0.2
2000-Jan-24 Mon ### ### ### ### 73.3 73.3 0.0
2000-Jan-21 Fri ### ### ### ### 63.2 63.2 0.0
2000-Jan-20 Thu ### ### ### ### 5,054 0 24.8 24.8 0.0
2000-Jan-19 Wed 3 ### 3 ### 1,025 ### ### ### 0.0
2000-Jan-18 Tue ### ### 3 3 9,989 14,983 ### ### 0.2
2000-Jan-17 Mon ### ### 3 3 12,580 18,870 8.1 8.1 0.2
2000-Jan-14 Fri ### ### ### ### 5,625 0 ### ### 0.0
2000-Jan-13 Thu ### ### ### ### 11,020 0 71.1 71.1 0.0
2000-Jan-12 Wed ### ### ### ### 68.7 68.7 0.0
2000-Jan-11 Tue ### ### ### ### 41.8 41.8 0.0
2000-Jan-10 Mon 3.2 3.2 3.2 3.2 68.4 68.4 0.2
2000-Jan-07 Fri 3.25 3.25 ### ### 20.8 20.8 0.0
2000-Jan-06 Thu 3.25 3.25 ### ### 16.0 16.0 0.0
2000-Jan-05 Wed 3.2 3.2 ### ### ### ### 0.0
2000-Jan-04 Tue ### ### 3.2 ### 82.7 82.7 0.0
1999-Dec-31 Fri ### 3.2 ### 3.2 84.9 84.9 0.2
1999-Dec-30 Thu ### 3.2 ### 3.2 84.9 84.9 0.2
1999-Dec-29 Wed ### ### ### ### 5,383 0 ### ### 0.0
1999-Dec-28 Tue ### ### ### ### ### ### 0.0
1999-Dec-27 Mon ### ### ### ### ### ### 0.0
1999-Dec-24 Fri ### ### ### ### ### ### 0.0
1999-Dec-23 Thu ### ### 3.26 3.26 29.0 29.0 0.2
1999-Dec-22 Wed ### ### ### ### 6,472 0 16.6 16.6 0.0
1999-Dec-21 Tue 3.41 3.41 3.41 3.41 72.9 72.9 ###
1999-Dec-20 Mon ### 3.4 ### 3.4 13,128 ### ### ### 0.2
1999-Dec-17 Fri ### ### ### ### 68.4 68.4 0.0
1999-Dec-16 Thu ### ### ### ### 76.4 76.4 0.0
1999-Dec-15 Wed ### ### ### ### 7,348 0 28.0 28.0 0.0
1999-Dec-14 Tue 3.42 3.42 3.4 3.4 2,750 9,377 ### ### 0.2
1999-Dec-13 Mon 3.49 3.5 3.45 3.45 16,445 57,146 29.5 29.5 ###
1999-Dec-10 Fri 3.4 3.4 3.4 3.4 70.4 70.4 0.2
1999-Dec-09 Thu ### 3.4 ### 3.4 ### ### 0.2
1999-Dec-08 Wed 3.4 3.4 ### ### 15.8 15.8 0.0
1999-Dec-07 Tue 3.42 3.42 ### 3.4 8,070 ### 37.3 37.3 0.2
1999-Dec-06 Mon ### ### 3.55 3.55 38.4 38.4 ###
1999-Dec-03 Fri 3.49 ### 3.45 ### ### ### 0.0
1999-Dec-02 Thu 3.49 3.49 3.45 3.45 24.0 24.0 ###
1999-Dec-01 Wed 3.5 3.5 3.45 3.5 23,025 ### ### ### 0.3
1999-Nov-30 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
1999-Nov-29 Mon 3.46 3.5 3.46 3.5 10,352 36,024 77.6 77.6 0.3
1999-Nov-26 Fri 3.5 3.5 3.45 3.46 7,385 ### 23.3 23.3 0.2
1999-Nov-25 Thu ### ### ### 3.5 20,377 0 ### ### 0.3
1999-Nov-24 Wed 3.73 3.74 3.645 3.645 25,625 94,620 18.6 18.6 ###
1999-Nov-23 Tue 3.78 3.8 3.71 3.71 32,887 ### 19.8 19.8 ###
1999-Nov-22 Mon 3.55 4 3.55 3.78 46,245 174,574 93.6 93.6 0.3
1999-Nov-19 Fri ### 3.55 ### 3.55 92.1 92.1 ###
1999-Nov-18 Thu ### 3.4 ### 3.4 12,484 21,222 ### ### 0.2
1999-Nov-17 Wed ### ### ### ### 27,370 0 92.6 92.6 0.0
1999-Nov-16 Tue ### 3.2 ### ### 50,778 81,244 ### ### 0.0
1999-Nov-15 Mon ### ### ### ### 81.5 81.5 0.0
1999-Nov-12 Fri ### ### ### ### ### ### 0.0
1999-Nov-11 Thu 3 ### 3 ### ### ### 0.0
1999-Nov-10 Wed ### 3 ### 3 5,323 7,984 ### ### 0.2
1999-Nov-09 Tue ### ### 3 3 5,779 ### 20.0 20.0 0.2
1999-Nov-08 Mon 3 ### 3 3 76.8 76.8 0.2
1999-Nov-05 Fri ### ### ### 3 ### ### 0.2
1999-Nov-04 Thu 2.859 ### 2.859 2.88 57,951 82,840 ### ### 0.2
1999-Nov-03 Wed 2.853 2.853 2.77 2.78 13.1 13.1 0.2
1999-Nov-02 Tue ### ### 2.86 2.86 8,545 ### ### ### 0.2
1999-Nov-01 Mon ### ### ### ### 7,571 0 ### ### 0.0
1999-Oct-27 Wed ### ### 3 ### 31.0 31.0 0.0
1999-Oct-26 Tue ### ### ### ### 16,054 0 73.0 73.0 0.0
1999-Oct-25 Mon ### ### ### 3 ### ### 0.2
1999-Oct-22 Fri ### ### ### ### 68.1 68.1 0.0
1999-Oct-21 Thu ### ### ### ### 77.5 77.5 0.0
1999-Oct-20 Wed ### ### ### ### ### ### 0.0
1999-Oct-18 Mon ### ### ### ### 8,783 0 ### ### 0.0
1999-Oct-15 Fri ### ### ### ### 79.2 79.2 0.0
1999-Oct-14 Thu ### ### ### ### 82.1 82.1 0.0
1999-Oct-13 Wed 2.84 2.84 2.84 2.84 175 ### ### ### 0.2
1999-Oct-12 Tue 3 3 3 3 3,057 9,171 ### ### 0.2
1999-Oct-11 Mon ### ### 3 3 12,382 18,573 ### ### 0.2
1999-Oct-08 Fri ### ### ### ### ### ### 0.0
1999-Oct-07 Thu ### ### ### ### 74.9 74.9 0.0
1999-Oct-06 Wed ### ### ### ### ### ### 0.0
1999-Oct-05 Tue ### ### ### ### 72.5 72.5 0.0
1999-Oct-04 Mon ### ### ### ### 15.7 15.7 0.0
1999-Oct-01 Fri ### ### ### ### ### ### 0.0
1999-Sep-30 Thu ### ### ### ### 2,781 0 ### ### 0.0
1999-Sep-29 Wed ### 3.2 ### ### ### ### 0.0
1999-Sep-28 Tue ### ### ### ### 72.8 72.8 0.0
1999-Sep-27 Mon ### ### ### ### 11,073 0 21.8 21.8 0.0
1999-Sep-24 Fri 3.22 3.22 ### ### 8.2 8.2 0.0
1999-Sep-23 Thu 3.25 3.25 3.25 3.25 ### ### 0.2
1999-Sep-22 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
1999-Sep-21 Tue ### ### 3.25 3.25 ### ### 0.2
1999-Sep-20 Mon 3.344 3.344 3.344 3.344 6,850 ### ### ### 0.2
1999-Sep-17 Fri ### ### 3.25 ### 83.8 83.8 0.0
1999-Sep-16 Thu ### ### ### ### ### ### 0.0
1999-Sep-15 Wed ### ### ### ### 5,945 0 27.5 27.5 0.0
1999-Sep-14 Tue ### ### ### ### 75.2 75.2 0.0
1999-Sep-13 Mon 3.4 3.4 ### ### 22.6 22.6 0.0
1999-Sep-10 Fri 3.28 3.4 3.28 3.4 ### ### 0.2
1999-Sep-09 Thu ### 3.25 ### 3.25 87.0 87.0 0.2
1999-Sep-08 Wed ### ### ### ### 33,879 0 ### ### 0.0
1999-Sep-07 Tue 3.284 ### ### ### 25,222 0 5.7 5.7 0.0
1999-Sep-06 Mon ### ### ### ### 34.4 34.4 0.0
1999-Sep-03 Fri 3.4 3.4 ### ### 34.8 34.8 0.0
1999-Sep-02 Thu ### 3.42 ### 3.42 28,689 49,058 87.2 87.2 0.2
1999-Sep-01 Wed ### 3.4 ### ### ### ### 0.0
1999-Aug-31 Tue ### ### ### ### 14,359 0 74.2 74.2 0.0
1999-Aug-30 Mon 3.25 ### 3.25 ### 25,841 ### ### ### 0.0
1999-Aug-27 Fri 3.2 ### ### 3.25 ### ### 0.2
1999-Aug-26 Thu ### ### ### ### ### ### 0.0
1999-Aug-25 Wed ### ### ### ### 43,885 0 91.9 91.9 0.0
1999-Aug-24 Tue ### ### 2.89 ### 3,875 ### ### ### 0.0
1999-Aug-23 Mon ### ### ### ### ### ### 0.0
1999-Aug-20 Fri ### ### 2.88 2.88 23.2 23.2 0.2
1999-Aug-19 Thu 2.88 2.88 2.82 2.88 71.7 71.7 0.2
1999-Aug-18 Wed ### ### ### ### 67.2 67.2 0.0
1999-Aug-17 Tue ### ### 2.83 ### 11,856 16,776 36.6 36.6 0.0
1999-Aug-16 Mon 2.7 ### 2.7 ### 97.5 97.5 0.0
1999-Aug-13 Fri ### ### ### ### 2,284 0 ### ### 0.0
1999-Aug-12 Thu ### ### ### ### ### ### 0.0
1999-Aug-11 Wed ### ### ### ### 34.2 34.2 0.0
1999-Aug-10 Tue ### ### ### ### ### ### 0.0
1999-Aug-09 Mon ### ### ### ### 3,150 0 79.2 79.2 0.0
1999-Aug-06 Fri ### ### ### ### 7,420 0 ### ### 0.0
1999-Aug-05 Thu ### ### 2.58 2.58 10,380 ### 24.1 24.1 0.2
1999-Aug-04 Wed ### ### ### ### ### ### 0.0
1999-Aug-03 Tue ### 2.75 ### ### 92.4 92.4 0.0
1999-Aug-02 Mon ### ### ### ### 76.5 76.5 0.0
1999-Jul-30 Fri ### ### ### ### 69.5 69.5 0.0
1999-Jul-29 Thu ### ### ### ### 22.5 22.5 0.0
1999-Jul-28 Wed 2.49 ### 2.49 ### 20,040 24,949 93.9 93.9 0.0
1999-Jul-27 Tue 2.49 2.49 2.49 2.49 ### ### 0.2
1999-Jul-26 Mon 2.49 2.49 2.49 2.49 3,520 ### 73.0 73.0 0.2
1999-Jul-23 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
1999-Jul-22 Thu 2.46 2.5 2.45 2.48 ### ### 0.2
1999-Jul-21 Wed 2.5 2.5 2.45 2.45 ### ### 0.2
1999-Jul-20 Tue 2.5 2.5 2.49 2.5 5,650 ### ### ### 0.2
1999-Jul-19 Mon 2.5 2.5 2.5 2.5 65.9 65.9 0.2
1999-Jul-16 Fri 2.5 2.5 2.5 2.5 12,580 31,450 76.4 76.4 0.2
1999-Jul-15 Thu 2.521 2.521 2.48 2.48 8,682 ### 15.1 15.1 0.2
1999-Jul-14 Wed 2.5 2.53 2.5 2.5 ### ### 0.2
1999-Jul-13 Tue 2.48 2.53 2.48 2.53 86.3 86.3 ###
1999-Jul-12 Mon 2.54 2.55 2.46 2.46 ### ### 0.2
1999-Jul-09 Fri 2.5 2.54 2.5 2.54 ### ### ###
1999-Jul-08 Thu ### ### 2.47 2.5 9,770 ### ### ### 0.2
1999-Jul-07 Wed 2.55 2.55 2.55 2.55 73.0 73.0 0.2
1999-Jul-06 Tue ### ### 2.58 2.59 ### ### 0.2
1999-Jul-05 Mon ### ### 2.56 2.56 16.2 16.2 0.2
1999-Jul-02 Fri ### ### 2.58 ### ### ### 0.0
1999-Jul-01 Thu ### ### ### ### ### ### 0.0
1999-Jun-30 Wed ### ### 2.58 ### 131,020 ### ### ### 0.0
1999-Jun-29 Tue ### ### ### ### 2,670 0 ### ### 0.0
1999-Jun-28 Mon ### ### ### ### ### ### 0.0
1999-Jun-25 Fri 2.71 2.71 2.7 2.7 30.0 30.0 0.2
1999-Jun-24 Thu 2.71 2.71 2.7 2.7 11,153 ### 35.1 35.1 0.2
1999-Jun-23 Wed 2.8 2.8 2.71 2.71 12.7 12.7 ###
1999-Jun-22 Tue 2.7 2.81 2.7 2.78 46,945 ### 90.3 90.3 0.2
1999-Jun-21 Mon 2.7 2.7 2.7 2.7 2,826 ### ### ### 0.2
1999-Jun-18 Fri 2.51 2.57 2.51 2.57 21,980 55,829 ### ### ###
1999-Jun-17 Thu 2.53 2.54 2.47 2.5 22.6 22.6 0.2
1999-Jun-16 Wed ### 2.53 ### 2.5 11,520 14,572 95.7 95.7 0.2
1999-Jun-15 Tue 2.5 2.5 ### ### ### ### 0.0
1999-Jun-11 Fri 2.44 2.45 2.44 2.45 74.7 74.7 0.2
1999-Jun-10 Thu 2.45 2.45 ### 2.4 10,650 13,046 18.6 18.6 ###
1999-Jun-09 Wed 2.325 2.45 2.325 2.45 ### ### 0.2
1999-Jun-08 Tue 2.53 2.53 ### 2.45 11.6 11.6 0.2
1999-Jun-07 Mon 2.5 2.5 2.5 2.5 74.8 74.8 0.2
1999-Jun-04 Fri ### ### 2.55 2.55 5,489 ### 16.0 16.0 0.2
1999-Jun-03 Thu ### ### ### ### ### ### 0.0
1999-Jun-02 Wed ### ### 2.55 2.55 11.4 11.4 0.2
1999-Jun-01 Tue 2.7 2.7 ### ### 17.8 17.8 0.0
1999-May-31 Mon 2.8 2.8 2.7 2.7 10.4 10.4 0.2
1999-May-28 Fri 2.85 2.85 2.8 2.8 6,450 18,221 19.2 19.2 0.2
1999-May-27 Thu ### ### 2.85 2.85 26.0 26.0 ###
1999-May-26 Wed ### ### ### ### 8,350 0 ### ### 0.0
1999-May-25 Tue ### ### ### ### 72.3 72.3 0.0
1999-May-24 Mon ### ### 2.85 ### 5,652 8,054 82.6 82.6 0.0
1999-May-21 Fri 2.85 ### 2.85 ### 13,142 18,727 84.4 84.4 0.0
1999-May-20 Thu 2.85 2.85 2.85 2.85 ### ### ###
1999-May-19 Wed 2.8 2.81 2.8 2.81 77.2 77.2 ###
1999-May-18 Tue 2.84 2.85 2.79 2.85 4,928 ### 69.2 69.2 ###
1999-May-17 Mon 2.85 2.85 2.85 2.85 3,050 ### ### ### ###
1999-May-14 Fri 2.8 2.8 2.8 2.8 67.0 67.0 0.2
1999-May-13 Thu 2.829 2.83 2.8 2.8 6,222 ### ### ### 0.2
1999-May-12 Wed 2.7 2.83 2.7 2.8 ### ### 0.2
1999-May-11 Tue ### ### 2.85 2.85 15.5 15.5 ###
1999-May-10 Mon ### ### ### ### ### ### 0.0
1999-May-07 Fri ### ### ### ### ### ### 0.0
1999-May-06 Thu ### ### ### ### 22,980 0 74.6 74.6 0.0
1999-May-05 Wed 3 3 3 3 76.2 76.2 0.2
1999-May-04 Tue ### 3 ### 3 ### ### 0.2
1999-May-03 Mon ### ### ### ### ### ### 0.0
1999-Apr-30 Fri 3 3 ### ### ### ### 0.0
1999-Apr-29 Thu ### ### ### ### ### ### 0.0
1999-Apr-28 Wed ### ### ### ### 81.3 81.3 0.0
1999-Apr-27 Tue ### 3 ### 3 76.9 76.9 0.2
1999-Apr-26 Mon ### ### ### ### 8.8 8.8 0.0
1999-Apr-23 Fri ### ### 3 3 15,025 ### ### ### 0.2
1999-Apr-22 Thu 3 ### 3 ### 4,475 ### 81.4 81.4 0.0
1999-Apr-21 Wed 3 3 ### ### 35.5 35.5 0.0
1999-Apr-20 Tue ### ### 3 3 221,377 ### 13.7 13.7 0.2
1999-Apr-19 Mon 3.079 ### ### ### ### ### 0.0
1999-Apr-16 Fri ### ### ### ### 69.5 69.5 0.0
1999-Apr-15 Thu ### 3 ### 3 22,781 34,171 72.7 72.7 0.2
1999-Apr-14 Wed ### 3 ### ### 29.9 29.9 0.0
1999-Apr-13 Tue 3 3 ### ### 11,559 ### ### ### 0.0
1999-Apr-12 Mon ### ### ### ### 12,840 0 ### ### 0.0
1999-Apr-09 Fri ### ### 2.89 2.89 36,170 ### 13.3 13.3 ###
1999-Apr-08 Thu ### ### ### ### ### ### 0.0
1999-Apr-07 Wed ### ### ### ### ### ### 0.0
1999-Apr-06 Tue 3 3 ### ### 14.5 14.5 0.0
1999-Apr-01 Thu ### ### 3 3 5,380 8,070 9.0 9.0 0.2
1999-Mar-31 Wed ### ### ### ### ### ### 0.0
1999-Mar-30 Tue 3.2 3.2 ### ### ### ### 0.0
1999-Mar-29 Mon 3.241 3.241 ### ### ### ### 0.0
1999-Mar-26 Fri 3.24 3.24 3.2 3.24 10,750 ### 69.6 69.6 ###
1999-Mar-25 Thu 3.24 3.25 3.21 3.21 ### ### ###
1999-Mar-24 Wed ### ### 3.25 3.25 ### ### 0.2
1999-Mar-23 Tue ### ### ### ### 7,320 0 ### ### 0.0
1999-Mar-22 Mon ### 3.4 ### ### ### ### 0.0
1999-Mar-19 Fri ### ### ### ### 70.8 70.8 0.0
1999-Mar-18 Thu ### ### 3.26 3.26 35,158 ### 23.8 23.8 0.2
1999-Mar-17 Wed ### ### ### ### 14.4 14.4 0.0
1999-Mar-16 Tue 3.4 3.4 ### ### 30.4 30.4 0.0
1999-Mar-15 Mon ### 3.4 ### 3.4 72.8 72.8 0.2
1999-Mar-12 Fri ### 3.4 ### 3.4 ### ### 0.2
1999-Mar-11 Thu 3.4 3.4 ### ### ### ### 0.0
1999-Mar-10 Wed 3.4 3.49 3.4 3.4 3,150 10,851 ### ### 0.2
1999-Mar-09 Tue 3.55 3.55 3.4 3.5 20,452 71,070 ### ### 0.3
1999-Mar-08 Mon 3.55 3.55 3.5 3.5 1,713,180 6,038,959 21.8 21.8 0.3
1999-Mar-05 Fri ### ### 3.55 3.55 ### ### ###
1999-Mar-04 Thu 3.7 3.7 ### ### 119,350 ### ### ### 0.0
1999-Mar-03 Wed 3.85 3.85 ### ### ### ### 0.0
1999-Mar-02 Tue ### ### 3.85 3.88 ### ### 0.3
1999-Mar-01 Mon 3.75 4 3.75 ### ### ### 0.0
1999-Feb-26 Fri 3.5 3.75 3.5 3.7 ### ### 0.3
1999-Feb-25 Thu ### 3.5 ### 3.5 27,320 ### 97.5 97.5 0.3
1999-Feb-24 Wed 3.2 3.2 ### ### ### ### 0.0
1999-Feb-23 Tue ### ### ### ### 40,150 0 ### ### 0.0
1999-Feb-22 Mon ### ### ### ### 26,486 0 93.5 93.5 0.0
1999-Feb-19 Fri ### ### ### ### 12,946 0 76.3 76.3 0.0
1999-Feb-18 Thu ### ### ### ### 10,850 0 ### ### 0.0
1999-Feb-17 Wed ### ### ### ### ### ### 0.0
1999-Feb-16 Tue 2.89 ### 2.85 ### 74.1 74.1 0.0
1999-Feb-15 Mon ### ### 2.83 2.83 ### ### 0.2
1999-Feb-12 Fri ### ### ### ### 15.6 15.6 0.0
1999-Feb-11 Thu 2.85 ### 2.85 ### 18,950 ### ### ### 0.0
1999-Feb-10 Wed 2.8 2.85 ### 2.85 30,540 ### 90.4 90.4 ###
1999-Feb-09 Tue 2.88 ### 2.8 2.8 14,655 ### ### ### 0.2
1999-Feb-08 Mon 2.85 2.88 2.85 2.88 79.3 79.3 0.2
1999-Feb-05 Fri ### ### 2.85 2.85 ### ### ###
1999-Feb-04 Thu ### ### ### ### 23.0 23.0 0.0
1999-Feb-03 Wed ### ### ### ### ### ### 0.0
1999-Feb-02 Tue 2.984 2.984 2.85 ### 22,020 ### 15.1 15.1 0.0
1999-Feb-01 Mon 3 3 3 3 8,970 ### ### ### 0.2
1999-Jan-29 Fri 3 ### ### ### ### ### 0.0
1999-Jan-28 Thu 3 3 ### ### ### ### 0.0
1999-Jan-27 Wed 2.85 ### 2.85 ### 22,282 31,751 93.0 93.0 0.0
1999-Jan-25 Mon 2.8 2.88 2.8 2.88 10,824 30,740 90.9 90.9 0.2
1999-Jan-22 Fri 2.73 2.8 2.73 2.8 33,587 ### 87.3 87.3 0.2
1999-Jan-21 Thu 2.8 2.8 2.73 2.77 14,083 ### ### ### 0.2
1999-Jan-20 Wed 2.78 2.8 2.78 2.8 ### ### 0.2
1999-Jan-19 Tue 2.84 2.84 2.8 2.84 ### ### 0.2
1999-Jan-18 Mon 2.75 2.87 2.75 2.82 22,680 ### ### ### ###
1999-Jan-15 Fri ### ### 2.55 ### 66.0 66.0 0.0
1999-Jan-14 Thu 2.8 2.8 2.7 2.75 ### ### ###
1999-Jan-13 Wed ### ### 2.8 2.85 26,045 ### ### ### ###
1999-Jan-12 Tue 3 ### ### ### 107,083 0 17.8 17.8 0.0
1999-Jan-11 Mon 2.47 2.7 2.47 2.7 51,522 133,184 98.7 98.7 0.2
1999-Jan-08 Fri 2.4 2.47 2.4 2.47 ### ### ###
1999-Jan-07 Thu 2.44 2.44 ### 2.4 17.0 17.0 ###
1999-Jan-06 Wed 2.55 2.55 2.45 2.45 6.7 6.7 0.2
1999-Jan-05 Tue 2.5 ### 2.5 2.55 45,650 ### 88.9 88.9 0.2
1999-Jan-04 Mon 2.2 2.4 2.2 2.4 98.0 98.0 ###
1998-Dec-31 Thu 2.2 2.2 2.2 2.2 61.3 61.3 0.2
1998-Dec-30 Wed ### ### ### ### 5,825 0 ### ### 0.0
1998-Dec-29 Tue ### ### ### ### ### ### 0.0
1998-Dec-24 Thu ### ### ### ### 3,575 0 73.3 73.3 0.0
1998-Dec-23 Wed ### 2 ### 2 12,625 12,625 80.3 80.3 0.1
1998-Dec-22 Tue ### ### ### ### 16,775 0 ### ### 0.0
1998-Dec-21 Mon 2 2 2 2 75.6 75.6 0.1
1998-Dec-18 Fri ### ### ### ### ### ### 0.0
1998-Dec-17 Thu ### ### ### ### 48,050 0 6.6 6.6 0.0
1998-Dec-16 Wed ### ### ### ### 24.3 24.3 0.0
1998-Dec-15 Tue ### ### ### ### 23.4 23.4 0.0
1998-Dec-14 Mon ### ### ### ### 89.9 89.9 0.0
1998-Dec-11 Fri ### ### ### ### ### ### 0.0
1998-Dec-10 Thu 1.87 ### 1.87 ### 9,450 ### 86.6 86.6 0.0
1998-Dec-09 Wed 1.86 1.86 1.86 1.86 78.8 78.8 0.1
1998-Dec-08 Tue 1.85 ### 1.85 ### ### ### 0.0
1998-Dec-07 Mon 1.85 ### 1.85 ### 12,250 ### 91.1 91.1 0.0
1998-Dec-04 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
1998-Dec-03 Thu 1.85 1.85 1.85 1.85 4,646 ### ### ### 0.1
1998-Dec-02 Wed 1.84 1.85 1.84 1.85 ### ### 0.1
1998-Dec-01 Tue 1.82 1.84 1.82 1.84 ### ### ###
1998-Nov-30 Mon 1.85 1.85 1.82 1.82 ### ### ###
1998-Nov-27 Fri 1.8 1.85 1.8 1.85 89.4 89.4 0.1
1998-Nov-26 Thu 1.85 1.85 1.8 1.8 ### ### 0.1
1998-Nov-25 Wed 1.8 1.85 1.8 1.85 6,654 12,143 ### ### 0.1
1998-Nov-24 Tue 1.85 1.85 1.8 1.8 ### ### 0.1
1998-Nov-23 Mon 1.84 1.85 1.84 1.85 ### ### 0.1
1998-Nov-20 Fri 1.85 1.85 1.85 1.85 70.7 70.7 0.1
1998-Nov-17 Tue 1.87 1.87 1.85 1.85 5,950 ### ### ### 0.1
1998-Nov-16 Mon 1.75 1.8 1.75 1.8 12,850 ### 92.1 92.1 0.1
1998-Nov-13 Fri 1.7 1.75 1.7 1.75 88.5 88.5 0.1
1998-Nov-12 Thu 1.7 1.7 1.7 1.7 ### ### ###
1998-Nov-11 Wed ### ### ### ### ### ### 0.0
1998-Nov-10 Tue ### ### ### ### 77.3 77.3 0.0
1998-Nov-09 Mon ### ### ### ### 6,986 0 10.4 10.4 0.0
1998-Nov-06 Fri ### ### ### ### 14,954 0 ### ### 0.0
1998-Nov-05 Thu 1.7 1.7 ### ### 18,380 15,623 ### ### 0.0
1998-Nov-04 Wed ### ### ### ### ### ### 0.0
1998-Nov-03 Tue ### ### ### ### ### ### 0.0
1998-Oct-30 Fri ### ### ### ### 3,946 0 66.5 66.5 0.0
1998-Oct-29 Thu 1.59 ### 1.59 ### 80.2 80.2 0.0
1998-Oct-28 Wed 1.58 ### 1.58 ### ### ### 0.0
1998-Oct-27 Tue 1.56 1.56 1.56 1.56 ### ### ###
1998-Oct-26 Mon 1.59 1.59 1.56 1.56 10.2 10.2 ###
1998-Oct-22 Thu 1.56 1.56 1.55 1.55 19.5 19.5 ###
1998-Oct-21 Wed 1.57 1.57 1.55 1.55 13.8 13.8 ###
1998-Oct-20 Tue 1.57 1.57 1.57 1.57 78.4 78.4 0.1
1998-Oct-19 Mon ### ### ### ### 78.5 78.5 0.0
1998-Oct-16 Fri ### ### ### ### ### ### 0.0
1998-Oct-15 Thu ### ### 1.57 1.57 9.7 9.7 0.1
1998-Oct-14 Wed ### ### ### ### ### ### 0.0
1998-Oct-13 Tue ### ### ### ### 83.8 83.8 0.0
1998-Oct-12 Mon ### ### ### ### 77.1 77.1 0.0
1998-Oct-09 Fri ### ### ### ### 69.6 69.6 0.0
1998-Oct-07 Wed 1.76 1.78 1.74 1.74 15.6 15.6 0.1
1998-Oct-06 Tue 1.76 1.76 1.74 1.76 28,521 ### ### ### 0.1
1998-Oct-05 Mon 1.74 1.74 1.74 1.74 11,450 19,923 ### ### 0.1
1998-Oct-02 Fri ### ### ### ### ### ### 0.0
1998-Oct-01 Thu ### ### ### ### 2,229 0 70.9 70.9 0.0
1998-Sep-30 Wed ### ### ### ### 22.9 22.9 0.0
1998-Sep-29 Tue ### ### ### ### 70.6 70.6 0.0
1998-Sep-28 Mon ### ### ### ### ### ### 0.0
1998-Sep-25 Fri ### ### ### ### 31.5 31.5 0.0
1998-Sep-24 Thu ### ### ### ### 94.1 94.1 0.0
1998-Sep-23 Wed ### ### ### ### 63.9 63.9 0.0
1998-Sep-22 Tue ### ### ### ### ### ### 0.0
1998-Sep-21 Mon ### ### ### ### ### ### 0.0
1998-Sep-18 Fri ### ### ### ### 3,040 0 72.3 72.3 0.0
1998-Sep-17 Thu ### ### ### ### 27.8 27.8 0.0
1998-Sep-16 Wed ### ### ### ### ### ### 0.0
1998-Sep-15 Tue ### ### ### ### 71.0 71.0 0.0
1998-Sep-14 Mon ### ### ### ### 70.4 70.4 0.0
1998-Sep-11 Fri ### ### ### ### 83.7 83.7 0.0
1998-Sep-10 Thu 1.57 1.57 1.55 1.55 ### ### ###
1998-Sep-09 Wed 1.55 ### 1.55 ### ### ### 0.0
1998-Sep-08 Tue 1.53 1.53 1.53 1.53 ### ### ###
1998-Sep-07 Mon 1.52 1.53 1.52 1.53 60.3 60.3 ###
1998-Sep-04 Fri 1.5 1.5 1.5 1.5 70.6 70.6 0.1
1998-Sep-03 Thu 1.48 1.5 1.48 1.5 20,740 ### 85.3 85.3 0.1
1998-Sep-02 Wed ### 1.45 ### 1.45 23,820 ### ### ### ###
1998-Sep-01 Tue ### 1.4 ### 1.4 ### ### ###
1998-Aug-31 Mon 1.4 1.43 1.4 1.43 11,650 16,484 ### ### 0.1
1998-Aug-28 Fri 1.41 1.41 1.41 1.41 1,050 1,480 ### ### ###
1998-Aug-27 Thu 1.45 1.45 1.41 1.41 ### ### ###
1998-Aug-26 Wed 1.47 1.47 1.47 1.47 84.8 84.8 ###
1998-Aug-25 Tue 1.49 1.49 1.49 1.49 ### ### ###
1998-Aug-24 Mon 1.47 1.5 1.47 1.5 92.8 92.8 0.1
1998-Aug-21 Fri 1.5 1.5 1.5 1.5 73.1 73.1 0.1
1998-Aug-19 Wed 1.49 1.49 1.49 1.49 ### ### ###
1998-Aug-18 Tue 1.49 1.49 1.49 1.49 73.1 73.1 ###
1998-Aug-17 Mon 1.48 1.48 1.47 1.47 ### ### ###
1998-Aug-12 Wed 1.47 1.47 1.47 1.47 ### ### ###
1998-Aug-11 Tue 1.47 1.47 1.47 1.47 84.3 84.3 ###
1998-Aug-10 Mon 1.49 1.49 1.47 1.47 ### ### ###
1998-Aug-07 Fri 1.5 1.5 1.5 1.5 81.0 81.0 0.1
1998-Aug-05 Wed 1.45 1.5 1.45 1.5 ### ### 0.1
1998-Aug-04 Tue 1.52 1.52 1.5 1.5 ### ### 0.1
1998-Aug-03 Mon 1.5 1.52 1.48 1.52 90.6 90.6 0.1
1998-Jul-31 Fri 1.48 1.5 1.48 1.5 80.8 80.8 0.1
1998-Jul-30 Thu 1.5 1.5 1.5 1.5 ### ### 0.1
1998-Jul-29 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
1998-Jul-28 Tue 1.45 1.5 1.45 1.5 4,320 6,372 95.2 95.2 0.1
1998-Jul-27 Mon 1.46 1.46 1.45 1.45 5,880 8,555 35.8 35.8 ###
1998-Jul-23 Thu 1.46 1.5 1.46 1.5 91.6 91.6 0.1
1998-Jul-22 Wed 1.49 1.49 1.49 1.49 ### ### ###
1998-Jul-21 Tue 1.5 1.5 1.5 1.5 71.0 71.0 0.1
1998-Jul-20 Mon 1.46 1.49 1.46 1.49 89.9 89.9 ###
1998-Jul-17 Fri 1.46 1.47 1.46 1.46 ### ### 0.1
1998-Jul-15 Wed 1.49 1.49 1.46 1.46 14.8 14.8 0.1
1998-Jul-14 Tue 1.49 1.49 1.48 1.48 20.7 20.7 0.1
1998-Jul-13 Mon 1.49 1.49 1.49 1.49 81.8 81.8 ###
1998-Jul-10 Fri 1.5 1.5 1.5 1.5 83.6 83.6 0.1
1998-Jul-09 Thu 1.5 1.5 1.5 1.5 ### ### 0.1
1998-Jul-08 Wed 1.5 1.5 1.46 1.46 7,925 11,729 12.5 12.5 0.1
1998-Jul-07 Tue 1.46 1.5 1.46 1.5 3,071 4,545 89.0 89.0 0.1
1998-Jul-06 Mon 1.5 1.5 1.5 1.5 4,370 6,555 71.2 71.2 0.1
1998-Jul-03 Fri 1.46 1.46 1.46 1.46 ### ### 0.1
1998-Jul-02 Thu 1.46 1.46 1.46 1.46 65.1 65.1 0.1
1998-Jul-01 Wed 1.5 1.51 1.5 1.5 59.8 59.8 0.1
1998-Jun-30 Tue 1.5 1.5 1.46 1.46 ### ### 0.1
1998-Jun-29 Mon 1.5 1.5 1.5 1.5 75.3 75.3 0.1
1998-Jun-26 Fri 1.48 1.48 1.48 1.48 ### ### 0.1
1998-Jun-25 Thu 1.48 1.48 1.46 1.46 22.0 22.0 0.1
1998-Jun-24 Wed 1.45 1.45 1.45 1.45 ### ### ###
1998-Jun-23 Tue 1.5 1.5 1.45 1.45 ### ### ###
1998-Jun-22 Mon 1.45 1.5 1.45 1.5 ### ### 0.1
1998-Jun-19 Fri 1.45 1.5 1.45 1.5 ### ### 0.1
1998-Jun-18 Thu ### 1.4 ### 1.4 ### ### ###
1998-Jun-17 Wed 1.4 1.4 1.4 1.4 71.7 71.7 ###
1998-Jun-16 Tue ### 1.4 ### 1.4 4,380 ### 92.6 92.6 ###
1998-Jun-15 Mon 1.4 1.4 ### ### 10.1 10.1 0.0
1998-Jun-12 Fri ### 1.4 ### 1.4 76.3 76.3 ###
1998-Jun-11 Thu 1.42 1.42 ### ### 15.5 15.5 0.0
1998-Jun-10 Wed 1.49 1.49 1.44 1.44 20.2 20.2 0.1
1998-Jun-09 Tue 1.5 1.5 1.49 1.49 ### ### ###
1998-Jun-05 Fri 1.5 1.5 1.49 1.5 78.1 78.1 0.1
1998-Jun-04 Thu 1.53 1.53 1.53 1.53 ### ### ###
1998-Jun-03 Wed 1.53 1.53 1.53 1.53 ### ### ###
1998-Jun-02 Tue 1.56 1.56 1.55 1.55 10,352 ### ### ### ###
1998-May-28 Thu 1.55 1.59 1.55 1.59 89.3 89.3 ###
1998-May-27 Wed ### ### 1.55 1.55 ### ### ###
1998-May-26 Tue ### ### ### ### 15,140 0 ### ### 0.0
1998-May-25 Mon 1.59 ### 1.55 1.55 11.7 11.7 ###
1998-May-22 Fri 1.58 ### 1.58 ### 84.1 84.1 0.0
1998-May-21 Thu ### ### ### ### ### ### 0.0
1998-May-20 Wed ### ### ### ### ### ### 0.0
1998-May-19 Tue ### ### ### ### 9,650 0 ### ### 0.0
1998-May-18 Mon 1.59 1.59 1.57 1.57 ### ### 0.1
1998-May-14 Thu 1.58 1.59 1.58 1.59 79.5 79.5 ###
1998-May-13 Wed 1.55 1.58 1.55 1.58 14,228 ### 90.6 90.6 0.1
1998-May-12 Tue 1.55 1.55 1.53 1.53 19,075 29,375 17.2 17.2 ###
1998-May-11 Mon 1.55 ### 1.55 1.55 72.0 72.0 ###
1998-May-08 Fri 1.52 1.54 1.52 1.54 ### ### ###
1998-May-07 Thu 1.52 1.55 1.5 1.55 21,775 ### 87.8 87.8 ###
1998-May-06 Wed ### ### 1.55 1.55 10.7 10.7 ###
1998-May-05 Tue ### ### 1.58 ### ### ### 0.0
1998-May-01 Fri ### ### ### ### ### ### 0.0
1998-Apr-30 Thu ### ### ### ### ### ### 0.0
1998-Apr-29 Wed ### ### ### ### ### ### 0.0
1998-Apr-28 Tue ### ### 1.58 ### 88.9 88.9 0.0
1998-Apr-27 Mon ### ### ### ### 91.7 91.7 0.0
1998-Apr-24 Fri ### ### 1.58 1.58 ### ### 0.1
1998-Apr-23 Thu ### ### ### ### ### ### 0.0
1998-Apr-22 Wed ### ### ### ### 27,750 0 74.0 74.0 0.0
1998-Apr-21 Tue ### ### ### ### 76.7 76.7 0.0
1998-Apr-20 Mon ### ### ### ### 1 0 ### ### 0.0
1998-Apr-17 Fri ### ### ### ### 7,850 0 ### ### 0.0
1998-Apr-16 Thu ### ### ### ### 17.4 17.4 0.0
1998-Apr-15 Wed ### 1.7 ### 1.7 76.9 76.9 ###
1998-Apr-14 Tue 1.7 1.7 ### ### ### ### 0.0
1998-Apr-09 Thu 1.71 1.71 1.71 1.71 2,350 ### ### ### 0.1
1998-Apr-08 Wed ### 1.72 ### 1.72 ### ### 0.1
1998-Apr-07 Tue 1.71 1.71 ### ### ### ### 0.0
1998-Apr-06 Mon 1.71 1.71 1.71 1.71 ### ### 0.1
1998-Apr-03 Fri 1.76 1.76 1.72 1.72 ### ### 0.1
1998-Apr-02 Thu 1.78 1.78 1.78 1.78 ### ### 0.1
1998-Apr-01 Wed 1.75 1.78 1.75 1.78 ### ### 0.1
1998-Mar-31 Tue 1.75 1.75 1.75 1.75 5,750 ### ### ### 0.1
1998-Mar-30 Mon 1.71 1.72 1.71 1.72 8,378 ### ### ### 0.1
1998-Mar-27 Fri 1.74 1.74 1.72 1.72 ### ### 0.1
1998-Mar-26 Thu 1.74 1.75 1.74 1.75 78.0 78.0 0.1
1998-Mar-25 Wed 1.75 1.75 1.74 1.75 76.2 76.2 0.1
1998-Mar-24 Tue 1.75 1.75 1.73 1.73 ### ### ###
1998-Mar-23 Mon 1.76 1.77 1.75 1.75 27,382 ### ### ### 0.1
1998-Mar-20 Fri 1.76 1.76 1.75 1.75 22.9 22.9 0.1
1998-Mar-19 Thu 1.76 1.76 1.75 1.75 24.5 24.5 0.1
1998-Mar-18 Wed 1.77 1.8 1.76 1.78 77.6 77.6 0.1
1998-Mar-17 Tue 1.79 1.79 1.76 1.76 ### ### 0.1
1998-Mar-16 Mon 1.79 1.79 1.76 1.76 15,280 27,122 16.0 16.0 0.1
1998-Mar-13 Fri 1.8 1.8 1.79 1.79 ### ### 0.1
1998-Mar-12 Thu 1.83 1.83 1.8 1.8 15.5 15.5 0.1
1998-Mar-11 Wed 1.83 1.84 1.83 1.83 ### ### ###
1998-Mar-10 Tue 1.83 1.83 1.83 1.83 73.3 73.3 ###
1998-Mar-09 Mon 1.85 1.86 1.85 1.85 ### ### 0.1
1998-Mar-06 Fri 1.83 1.85 1.83 1.83 4,689 8,627 ### ### ###
1998-Mar-05 Thu 1.83 1.85 1.83 1.85 ### ### 0.1
1998-Mar-04 Wed 1.84 1.85 1.8 1.83 3,850 7,026 ### ### ###
1998-Mar-03 Tue 1.8 1.85 1.8 1.85 39,050 ### ### ### 0.1
1998-Mar-02 Mon 1.8 1.8 1.8 1.8 80.9 80.9 0.1
1998-Feb-27 Fri 1.76 1.8 1.75 1.8 86.6 86.6 0.1
1998-Feb-26 Thu 1.74 1.75 1.73 1.75 75.0 75.0 0.1
1998-Feb-25 Wed 1.72 1.73 1.72 1.73 ### ### ###
1998-Feb-24 Tue 1.73 1.73 1.72 1.72 ### ### 0.1
1998-Feb-23 Mon 1.75 1.75 1.73 1.73 17,950 ### 20.2 20.2 ###
1998-Feb-20 Fri 1.75 1.75 1.73 1.73 ### ### ###
1998-Feb-19 Thu 1.75 1.77 1.75 1.76 73.5 73.5 0.1
1998-Feb-18 Wed 1.753 1.76 1.75 1.75 13,885 ### ### ### 0.1
1998-Feb-17 Tue 1.75 1.75 1.75 1.75 69.3 69.3 0.1
1998-Feb-16 Mon 1.75 1.75 1.73 1.75 83.0 83.0 0.1
1998-Feb-13 Fri 1.773 1.78 1.73 1.73 ### ### ###
1998-Feb-12 Thu 1.78 1.78 1.78 1.78 73.5 73.5 0.1
1998-Feb-11 Wed 1.78 1.78 1.75 1.78 ### ### 0.1
1998-Feb-10 Tue 1.78 1.79 1.78 1.78 78.9 78.9 0.1
1998-Feb-09 Mon 1.78 1.78 1.76 1.78 ### ### 0.1
1998-Feb-06 Fri 1.77 1.78 1.76 1.78 75.5 75.5 0.1
1998-Feb-05 Thu 1.758 1.78 1.758 1.78 79.0 79.0 0.1
1998-Feb-04 Wed 1.73 1.76 1.73 1.76 ### ### 0.1
1998-Feb-03 Tue 1.753 1.76 1.73 1.73 ### ### ###
1998-Feb-02 Mon 1.759 1.8 1.75 1.75 34,540 ### ### ### 0.1
1998-Jan-30 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
1998-Jan-29 Thu 1.7 1.75 1.7 1.75 ### ### 0.1
1998-Jan-28 Wed 1.7 1.7 ### ### ### ### 0.0
1998-Jan-27 Tue 1.72 1.72 1.7 1.7 26.3 26.3 ###
1998-Jan-23 Fri 1.73 1.75 1.72 1.72 22,586 39,186 ### ### 0.1
1998-Jan-22 Thu 1.71 1.75 1.71 1.75 ### ### 0.1
1998-Jan-21 Wed 1.7 1.71 1.7 1.71 ### ### 0.1
1998-Jan-20 Tue 1.74 1.74 1.7 1.7 ### ### ###
1998-Jan-19 Mon 1.757 1.77 1.73 1.74 ### ### 0.1
1998-Jan-16 Fri 1.72 1.75 1.72 1.75 ### ### 0.1
1998-Jan-15 Thu ### 1.72 ### 1.72 48,249 ### 93.7 93.7 0.1
1998-Jan-14 Wed ### ### ### ### ### ### 0.0
1998-Jan-13 Tue 1.72 1.72 ### ### 13.6 13.6 0.0
1998-Jan-12 Mon 1.71 1.72 1.71 1.72 ### ### 0.1
1998-Jan-09 Fri 1.74 1.74 1.73 1.73 35.2 35.2 ###
1998-Jan-08 Thu 1.75 1.75 1.74 1.74 ### ### 0.1
1998-Jan-07 Wed 1.77 1.77 1.74 1.74 17,750 31,151 17.6 17.6 0.1
1998-Jan-06 Tue 1.8 1.8 1.75 1.75 11.2 11.2 0.1
1998-Jan-05 Mon 1.7 1.74 1.7 1.74 86.0 86.0 0.1
1998-Jan-02 Fri 1.77 1.78 1.7 1.7 ### ### ###
1997-Dec-31 Wed 1.87 1.87 1.8 1.8 ### ### 0.1
1997-Dec-30 Tue ### ### ### ### 59,040 0 5.0 5.0 0.0
1997-Dec-29 Mon ### ### 1.884 ### 89.3 89.3 0.0
1997-Dec-24 Wed 1.674 1.8 ### 1.8 ### ### 0.1
1997-Dec-23 Tue ### 1.7 1.58 ### ### ### 0.0


<< Previous 1 2 3 4 5 6
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-17 05:56:02 thru 2025-05-17 05:56:03 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000