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

Currently Sun 26-Apr-26 03:03:52 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

(EML) EML PAYMENTS LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for EML    Limits Next Section


Company Details for (EML) EML PAYMENTS LIMITED

Listing Code EML
Listing Name EML PAYMENTS LIMITED
GICS Sector Financial Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for EML .. Friday 24th April 2026

EML 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 ### 450 0.0
MAX 5.89 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>


End of day Prices (full format),

600 Days for (EML) EML PAYMENTS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1999-Mar-24 Wed 2.75 2.75 2.7 2.7 357,549 974,321 ### ### 0.2
1999-Mar-23 Tue 2.75 2.76 2.75 2.75 ### ### ###
1999-Mar-22 Mon 2.77 2.8 ### ### 27.3 27.3 0.0
1999-Mar-19 Fri 2.75 2.8 2.75 2.8 ### ### 0.2
1999-Mar-18 Thu 2.76 2.77 2.73 2.75 34.1 34.1 ###
1999-Mar-17 Wed 2.72 2.78 2.72 2.76 ### ### 0.2
1999-Mar-16 Tue 2.77 2.77 2.72 2.75 1,129,652 ### 31.6 31.6 ###
1999-Mar-15 Mon 2.77 2.77 2.73 2.75 318,950 ### ### ### ###
1999-Mar-12 Fri 2.8 2.8 2.7 ### 184,985 ### 21.6 21.6 0.0
1999-Mar-11 Thu 2.8 2.8 2.75 2.8 2,042,721 5,668,550 ### ### 0.2
1999-Mar-10 Wed 2.75 2.8 ### ### ### ### 0.0
1999-Mar-09 Tue 2.81 2.85 2.78 2.8 34.0 34.0 0.2
1999-Mar-08 Mon 2.871 ### 2.81 2.85 1,640,954 2,305,540 30.6 30.6 ###
1999-Mar-05 Fri 2.876 2.88 2.82 2.87 28.7 28.7 ###
1999-Mar-04 Thu 2.8 2.85 2.78 2.85 474,952 1,336,989 ### ### ###
1999-Mar-03 Wed 2.78 2.84 2.76 2.8 ### ### 0.2
1999-Mar-02 Tue 2.78 2.78 2.74 2.77 376,471 1,039,059 ### ### 0.2
1999-Mar-01 Mon 2.71 2.8 2.7 2.78 388,225 ### 88.9 88.9 0.2
1999-Feb-26 Fri 2.7 2.75 ### 2.7 579,989 797,484 73.8 73.8 0.2
1999-Feb-25 Thu 2.72 2.72 ### 2.7 31.3 31.3 0.2
1999-Feb-24 Wed ### 2.74 ### 2.72 408,959 560,273 ### ### 0.2
1999-Feb-23 Tue ### 2.7 ### ### 1,386,156 ### 87.7 87.7 0.0
1999-Feb-22 Mon ### ### 2.57 ### 296,074 380,455 ### ### 0.0
1999-Feb-19 Fri ### ### ### ### 471,053 0 ### ### 0.0
1999-Feb-18 Thu 2.46 2.51 2.43 2.48 ### ### 0.2
1999-Feb-17 Wed 2.51 2.51 2.43 2.47 ### ### ###
1999-Feb-16 Tue 2.57 2.57 2.5 2.52 352,041 892,423 15.8 15.8 ###
1999-Feb-15 Mon ### ### 2.54 2.57 1,365,323 ### ### ### ###
1999-Feb-12 Fri 2.55 ### 2.52 ### 604,674 761,889 ### ### 0.0
1999-Feb-11 Thu 2.475 2.53 2.475 2.51 2,659,889 6,656,372 ### ### ###
1999-Feb-10 Wed 2.53 2.53 2.42 2.43 665,272 1,646,548 9.7 9.7 ###
1999-Feb-09 Tue ### ### 2.54 2.55 1,075,344 1,365,686 17.5 17.5 0.2
1999-Feb-08 Mon 2.55 2.59 2.54 2.58 80.4 80.4 0.2
1999-Feb-05 Fri 2.45 2.55 2.45 2.528 1,258,672 3,146,680 ### ### ###
1999-Feb-04 Thu ### 2.43 ### 2.4 ### ### ###
1999-Feb-03 Wed ### ### ### ### 87.2 87.2 0.0
1999-Feb-02 Tue ### ### ### ### 687,950 0 75.8 75.8 0.0
1999-Feb-01 Mon ### ### ### ### 756,523 0 29.2 29.2 0.0
1999-Jan-29 Fri 2.2 ### 2.2 ### ### ### 0.0
1999-Jan-28 Thu 2.2 2.26 2.2 2.2 374,358 ### ### ### 0.2
1999-Jan-27 Wed 2.229 2.23 ### ### 17.8 17.8 0.0
1999-Jan-25 Mon 2.23 2.24 ### ### 901,470 1,009,646 25.8 25.8 0.0
1999-Jan-22 Fri 2.245 2.27 2.2 2.27 78.5 78.5 0.2
1999-Jan-21 Thu ### ### 2.24 2.25 222,385 249,071 ### ### ###
1999-Jan-20 Wed ### ### 2.24 ### 70.5 70.5 0.0
1999-Jan-19 Tue ### ### 2.26 2.29 684,588 773,584 19.4 19.4 ###
1999-Jan-18 Mon 2.27 ### 2.23 ### 87.5 87.5 0.0
1999-Jan-15 Fri 2.25 2.28 2.2 2.25 154,850 ### 63.9 63.9 ###
1999-Jan-14 Thu 2.23 2.26 2.2 2.25 ### ### ###
1999-Jan-13 Wed 2.25 2.27 2.21 2.24 ### ### ###
1999-Jan-12 Tue 2.25 ### 2.22 2.24 1,636,580 ### ### ### ###
1999-Jan-11 Mon 2.285 ### 2.25 2.25 2,072,882 ### 22.4 22.4 ###
1999-Jan-08 Fri ### ### 2.25 2.29 29.3 29.3 ###
1999-Jan-07 Thu ### ### 2.27 ### 847,288 961,671 22.5 22.5 0.0
1999-Jan-06 Wed ### ### 2.27 ### ### ### 0.0
1999-Jan-05 Tue ### ### 2.28 ### 354,023 403,586 34.4 34.4 0.0
1999-Jan-04 Mon ### ### 2.29 ### 71.2 71.2 0.0
1998-Dec-31 Thu ### ### ### ### 153,629 0 ### ### 0.0
1998-Dec-30 Wed ### ### ### ### 69.0 69.0 0.0
1998-Dec-29 Tue ### ### ### ### 206,150 0 ### ### 0.0
1998-Dec-24 Thu 2.282 ### 2.28 ### 119,579 136,320 ### ### 0.0
1998-Dec-23 Wed 2.25 ### 2.23 ### 162,676 181,383 ### ### 0.0
1998-Dec-22 Tue 2.2 2.25 ### 2.25 ### ### ###
1998-Dec-21 Mon ### 2.22 ### ### 635,550 ### 17.1 17.1 0.0
1998-Dec-18 Fri 2.23 2.25 ### 2.2 ### ### 0.2
1998-Dec-17 Thu 2.28 2.28 2.2 2.22 413,453 ### ### ### 0.2
1998-Dec-16 Wed ### ### 2.28 2.28 63,954 ### ### ### 0.2
1998-Dec-15 Tue 2.28 ### 2.26 ### 85.6 85.6 0.0
1998-Dec-14 Mon ### ### 2.27 2.28 ### ### 0.2
1998-Dec-11 Fri ### ### 2.29 ### 612,985 ### ### ### 0.0
1998-Dec-10 Thu ### ### 2.28 ### ### ### 0.0
1998-Dec-09 Wed ### ### 2.29 ### 1,070,986 1,226,278 ### ### 0.0
1998-Dec-08 Tue ### ### ### ### 323,776 0 74.3 74.3 0.0
1998-Dec-07 Mon ### ### ### ### 991,672 0 ### ### 0.0
1998-Dec-04 Fri ### ### ### ### 70.9 70.9 0.0
1998-Dec-03 Thu ### ### ### ### 23.1 23.1 0.0
1998-Dec-02 Wed ### ### ### ### 1,368,870 0 ### ### 0.0
1998-Dec-01 Tue 2.4 2.4 ### 2.355 18.5 18.5 0.2
1998-Nov-30 Mon 2.41 2.43 2.4 2.4 ### ### ###
1998-Nov-27 Fri 2.42 2.42 ### 2.4 274,578 ### ### ### ###
1998-Nov-26 Thu ### 2.45 ### 2.41 81.7 81.7 0.2
1998-Nov-25 Wed ### 2.4 ### ### 78.0 78.0 0.0
1998-Nov-24 Tue ### ### ### ### ### ### 0.0
1998-Nov-23 Mon ### ### 2.29 2.29 24.2 24.2 ###
1998-Nov-20 Fri ### ### 2.27 2.28 717,472 ### 15.0 15.0 0.2
1998-Nov-19 Thu ### ### 2.28 2.29 227,425 ### 21.5 21.5 ###
1998-Nov-18 Wed ### ### ### ### 80.6 80.6 0.0
1998-Nov-17 Tue 2.4 2.4 ### ### ### ### 0.0
1998-Nov-16 Mon 2.47 2.48 ### 2.4 10.3 10.3 ###
1998-Nov-13 Fri 2.5 2.53 2.46 2.46 179,086 ### ### ### 0.2
1998-Nov-12 Thu 2.47 2.52 2.46 2.51 1,250,782 3,114,447 ### ### ###
1998-Nov-11 Wed 2.44 2.51 2.43 2.46 2,724,947 ### 73.6 73.6 0.2
1998-Nov-10 Tue 2.5 2.52 2.41 2.44 291,444 ### 11.3 11.3 0.2
1998-Nov-09 Mon 2.5 2.55 2.5 2.5 ### ### 0.2
1998-Nov-06 Fri 2.52 2.54 2.46 2.5 2,163,640 ### ### ### 0.2
1998-Nov-05 Thu 2.48 2.53 2.48 2.48 ### ### 0.2
1998-Nov-04 Wed 2.46 2.48 2.41 2.48 ### ### 0.2
1998-Nov-03 Tue 2.5 2.5 2.45 2.46 245,985 ### 16.2 16.2 0.2
1998-Nov-02 Mon ### 2.51 ### 2.49 94.0 94.0 0.2
1998-Oct-30 Fri ### 2.43 ### 2.4 ### ### ###
1998-Oct-29 Thu ### 2.44 ### ### 142,287 ### ### ### 0.0
1998-Oct-28 Wed 2.27 ### 2.26 ### 494,958 ### 83.5 83.5 0.0
1998-Oct-27 Tue 2.27 2.27 2.24 2.26 538,574 1,214,484 ### ### ###
1998-Oct-26 Mon 2.26 2.28 2.23 2.26 69.9 69.9 ###
1998-Oct-23 Fri 2.28 2.28 2.23 2.26 363,223 ### 22.9 22.9 ###
1998-Oct-22 Thu 2.28 2.29 2.25 2.28 ### ### 0.2
1998-Oct-21 Wed ### ### 2.28 2.28 462,520 527,272 ### ### 0.2
1998-Oct-20 Tue 2.28 ### 2.28 ### 83.1 83.1 0.0
1998-Oct-19 Mon ### ### 2.27 2.27 ### ### 0.2
1998-Oct-16 Fri ### ### ### ### ### ### 0.0
1998-Oct-15 Thu ### ### 2.26 2.27 18.0 18.0 0.2
1998-Oct-14 Wed ### 2.4 2.25 2.25 751,654 ### ### ### ###
1998-Oct-13 Tue 2.387 2.4 ### ### 381,628 457,953 ### ### 0.0
1998-Oct-12 Mon 2.51 2.51 ### ### 288,189 361,677 3.5 3.5 0.0
1998-Oct-09 Fri 2.45 2.51 2.45 2.5 364,846 ### 86.0 86.0 0.2
1998-Oct-08 Thu 2.585 2.585 2.48 2.5 7.7 7.7 0.2
1998-Oct-07 Wed ### ### 2.53 ### ### ### 0.0
1998-Oct-06 Tue 2.51 2.53 2.5 2.53 376,724 ### 80.4 80.4 ###
1998-Oct-05 Mon 2.52 2.52 2.46 2.52 ### ### ###
1998-Oct-02 Fri 2.5 2.52 2.42 2.49 20.8 20.8 0.2
1998-Oct-01 Thu 2.55 2.55 2.46 2.52 143,227 358,783 ### ### ###
1998-Sep-30 Wed 2.52 2.59 2.45 2.59 ### ### 0.2
1998-Sep-29 Tue 2.41 2.54 2.41 2.52 95.1 95.1 ###
1998-Sep-28 Mon 2.41 2.43 ### 2.4 198,449 ### ### ### ###
1998-Sep-25 Fri 2.475 2.475 ### ### 308,822 ### ### ### 0.0
1998-Sep-24 Thu ### 2.47 ### 2.45 444,446 ### 90.8 90.8 0.2
1998-Sep-23 Wed ### ### ### ### 68.5 68.5 0.0
1998-Sep-22 Tue ### 2.4 ### ### ### ### 0.0
1998-Sep-21 Mon 2.4 2.42 ### ### 89,828 ### ### ### 0.0
1998-Sep-18 Fri ### ### ### ### 208,071 0 72.3 72.3 0.0
1998-Sep-17 Thu ### ### ### ### 169,727 0 82.7 82.7 0.0
1998-Sep-16 Wed 2.42 2.42 ### ### 557,485 674,556 7.1 7.1 0.0
1998-Sep-15 Tue 2.375 2.41 ### 2.4 351,959 ### ### ### ###
1998-Sep-14 Mon ### ### 2.27 ### ### ### 0.0
1998-Sep-11 Fri 2.28 2.28 2.22 2.27 578,545 1,301,726 38.2 38.2 0.2
1998-Sep-10 Thu 2.28 2.28 2.24 2.27 ### ### 0.2
1998-Sep-09 Wed 2.42 2.45 ### ### ### ### 0.0
1998-Sep-08 Tue 2.41 2.41 ### ### 1,407,170 ### ### ### 0.0
1998-Sep-07 Mon 2.5 2.5 ### 2.4 ### ### ###
1998-Sep-04 Fri 2.48 2.51 2.45 2.48 597,676 ### 70.6 70.6 0.2
1998-Sep-03 Thu 2.52 2.52 2.45 2.48 ### ### 0.2
1998-Sep-02 Wed 2.53 2.56 2.5 2.52 677,057 1,712,954 26.3 26.3 ###
1998-Sep-01 Tue ### 2.53 ### 2.52 93.2 93.2 ###
1998-Aug-31 Mon ### 2.42 ### 2.42 305,489 369,641 85.8 85.8 0.2
1998-Aug-28 Fri ### 2.4 ### ### ### ### 0.0
1998-Aug-27 Thu 2.58 2.58 2.43 2.43 502,686 1,259,228 ### ### ###
1998-Aug-26 Wed ### ### 2.56 2.58 ### ### 0.2
1998-Aug-25 Tue 2.46 2.59 2.46 2.59 ### ### 0.2
1998-Aug-24 Mon 2.44 2.48 2.4 ### ### ### 0.0
1998-Aug-21 Fri 2.444 2.48 ### 2.44 286,374 ### 25.8 25.8 0.2
1998-Aug-20 Thu 2.49 2.5 2.44 2.44 389,024 960,889 ### ### 0.2
1998-Aug-19 Wed 2.4 2.53 2.4 2.49 90.4 90.4 0.2
1998-Aug-18 Tue ### 2.46 ### ### 320,984 ### ### ### 0.0
1998-Aug-17 Mon ### ### ### ### 2,552,075 0 ### ### 0.0
1998-Aug-14 Fri 2.45 2.45 ### ### 737,486 903,420 ### ### 0.0
1998-Aug-13 Thu ### ### 2.45 2.47 627,154 ### 3.9 3.9 ###
1998-Aug-12 Wed ### ### 2.55 ### 13.7 13.7 0.0
1998-Aug-11 Tue 2.73 2.73 ### ### 544,949 743,855 19.5 19.5 0.0
1998-Aug-10 Mon 2.7 2.71 ### ### 188,024 254,772 ### ### 0.0
1998-Aug-07 Fri 2.7 2.76 ### 2.7 81.0 81.0 0.2
1998-Aug-06 Thu 2.78 2.78 ### ### 10.9 10.9 0.0
1998-Aug-05 Wed 2.75 2.75 2.7 2.72 3,286,077 8,954,559 29.0 29.0 0.2
1998-Aug-04 Tue 2.76 2.8 2.76 2.8 252,820 ### ### ### 0.2
1998-Aug-03 Mon ### 2.8 2.75 2.78 136,929 379,977 ### ### 0.2
1998-Jul-31 Fri 2.89 ### 2.8 2.83 12.1 12.1 0.2
1998-Jul-30 Thu 2.979 2.979 2.88 ### 12.3 12.3 0.0
1998-Jul-29 Wed 3 3 ### ### ### ### 0.0
1998-Jul-28 Tue ### ### ### ### 479,886 0 73.5 73.5 0.0
1998-Jul-27 Mon ### ### 3 3 ### ### 0.2
1998-Jul-24 Fri 3.028 ### 3 3 300,851 451,276 ### ### 0.2
1998-Jul-23 Thu ### ### ### ### 79.6 79.6 0.0
1998-Jul-22 Wed ### ### ### ### 18.6 18.6 0.0
1998-Jul-21 Tue ### ### 3 ### ### ### 0.0
1998-Jul-20 Mon ### ### ### ### ### ### 0.0
1998-Jul-17 Fri ### ### ### ### 223,451 0 ### ### 0.0
1998-Jul-16 Thu ### ### ### ### ### ### 0.0
1998-Jul-15 Wed ### ### ### ### ### ### 0.0
1998-Jul-14 Tue ### ### ### ### 446,371 0 79.5 79.5 0.0
1998-Jul-13 Mon ### ### ### ### 81.8 81.8 0.0
1998-Jul-10 Fri ### ### ### ### 3,595,540 0 ### ### 0.0
1998-Jul-09 Thu ### ### ### ### ### ### 0.0
1998-Jul-08 Wed ### ### ### ### ### ### 0.0
1998-Jul-07 Tue ### ### ### ### 1,150,243 0 ### ### 0.0
1998-Jul-06 Mon 3 3.086 3 3.086 64,049 ### ### ### ###
1998-Jul-03 Fri ### ### ### ### 11.8 11.8 0.0
1998-Jul-02 Thu ### ### 3 ### 894,753 1,342,129 66.6 66.6 0.0
1998-Jul-01 Wed 2.8 ### 2.8 3 3,212,955 ### 92.2 92.2 0.2
1998-Jun-30 Tue 2.86 2.86 2.71 2.8 986,129 ### 19.0 19.0 0.2
1998-Jun-29 Mon 2.89 ### 2.83 2.86 314,948 445,651 28.1 28.1 0.2
1998-Jun-26 Fri 2.86 2.86 2.82 2.86 ### ### 0.2
1998-Jun-25 Thu 2.86 2.87 2.81 2.85 ### ### ###
1998-Jun-24 Wed ### ### 2.84 2.85 ### ### ###
1998-Jun-23 Tue 2.83 ### 2.83 2.88 2,414,887 ### ### ### 0.2
1998-Jun-22 Mon 2.8 2.84 2.8 2.82 855,344 2,412,070 ### ### ###
1998-Jun-19 Fri ### ### 2.79 2.8 8.0 8.0 0.2
1998-Jun-18 Thu ### ### 2.88 2.88 527,757 759,970 ### ### 0.2
1998-Jun-17 Wed ### 3 ### ### 24.1 24.1 0.0
1998-Jun-16 Tue 3 3 ### ### 394,575 ### 25.0 25.0 0.0
1998-Jun-15 Mon ### ### 3 ### 30.1 30.1 0.0
1998-Jun-12 Fri 3 ### ### ### ### ### 0.0
1998-Jun-11 Thu ### ### ### ### ### ### 0.0
1998-Jun-10 Wed ### ### ### ### 916,757 0 31.3 31.3 0.0
1998-Jun-09 Tue ### ### ### ### 1,388,823 0 32.1 32.1 0.0
1998-Jun-05 Fri 3.074 ### ### ### 4,593,371 0 ### ### 0.0
1998-Jun-04 Thu ### ### ### ### 24.8 24.8 0.0
1998-Jun-03 Wed ### ### ### ### 89.8 89.8 0.0
1998-Jun-02 Tue ### ### 3 ### ### ### 0.0
1998-Jun-01 Mon ### ### ### ### 882,679 0 24.6 24.6 0.0
1998-May-29 Fri ### ### ### ### 16.8 16.8 0.0
1998-May-28 Thu 3.23 3.23 ### ### 10.6 10.6 0.0
1998-May-27 Wed 3.26 3.27 3.2 3.22 30.9 30.9 0.2
1998-May-26 Tue ### ### 3.28 ### 279,420 458,248 ### ### 0.0
1998-May-25 Mon ### ### 3.26 ### ### ### 0.0
1998-May-22 Fri ### ### ### ### 176,944 0 ### ### 0.0
1998-May-21 Thu ### ### ### ### 249,757 0 31.9 31.9 0.0
1998-May-20 Wed 3.345 ### 3.345 ### 1,141,054 ### 80.5 80.5 0.0
1998-May-19 Tue 3.45 3.49 ### ### 412,870 720,458 5.1 5.1 0.0
1998-May-18 Mon 3.5 3.5 3.41 3.49 130,974 ### 39.8 39.8 ###
1998-May-15 Fri 3.5 3.57 3.5 3.53 121,581 429,788 ### ### 0.3
1998-May-14 Thu 3.52 3.57 3.48 3.55 1,213,985 ### 81.6 81.6 ###
1998-May-13 Wed ### 3.54 3.5 3.52 ### ### ###
1998-May-12 Tue 3.47 3.53 3.47 3.5 360,346 ### 78.6 78.6 0.3
1998-May-11 Mon 3.43 3.51 3.43 3.49 ### ### ###
1998-May-08 Fri ### 3.43 ### 3.43 ### ### 0.2
1998-May-07 Thu ### 3.4 ### 3.4 217,020 ### ### ### 0.2
1998-May-06 Wed 3.45 3.45 ### ### ### ### 0.0
1998-May-05 Tue ### ### 3.45 3.47 ### ### 0.2
1998-May-04 Mon 3.557 3.557 3.53 3.53 161,543 572,427 25.3 25.3 0.3
1998-May-01 Fri 3.52 3.57 3.52 3.559 998,920 3,541,171 ### ### 0.3
1998-Apr-30 Thu 3.52 3.53 3.48 3.526 347,370 ### ### ### ###
1998-Apr-29 Wed ### 3.52 3.47 3.52 ### ### ###
1998-Apr-28 Tue 3.479 3.52 3.457 3.49 76.7 76.7 ###
1998-Apr-27 Mon 3.5 3.5 3.47 3.5 75.5 75.5 0.3
1998-Apr-24 Fri 3.5 3.51 3.49 3.5 ### ### 0.3
1998-Apr-23 Thu 3.459 3.5 3.459 3.49 ### ### ###
1998-Apr-22 Wed 3.46 3.46 3.43 3.46 74.0 74.0 0.2
1998-Apr-21 Tue 3.44 3.47 3.43 3.46 81.5 81.5 0.2
1998-Apr-20 Mon 3.43 3.45 3.42 3.44 265,326 ### 77.6 77.6 0.2
1998-Apr-17 Fri 3.46 3.5 3.4 3.43 399,254 1,377,426 ### ### 0.2
1998-Apr-16 Thu 3.45 3.52 3.45 3.52 ### ### ###
1998-Apr-15 Wed 3.45 3.46 3.45 3.45 1,529,828 5,285,555 ### ### ###
1998-Apr-14 Tue 3.42 3.46 ### 3.45 77.7 77.7 ###
1998-Apr-09 Thu 3.41 ### ### ### 131,250 0 75.9 75.9 0.0
1998-Apr-08 Wed ### 3.4 ### 3.4 72.0 72.0 0.2
1998-Apr-07 Tue 3.51 3.51 3.4 3.41 9.0 9.0 ###
1998-Apr-06 Mon 3.51 3.57 3.51 3.51 230,380 815,545 ### ### ###
1998-Apr-03 Fri 3.474 3.51 3.45 3.51 152,122 529,384 ### ### ###
1998-Apr-02 Thu 3.556 ### 3.45 3.45 1,055,276 1,820,351 8.1 8.1 ###
1998-Apr-01 Wed 3.46 3.56 3.46 3.55 297,580 ### 93.2 93.2 ###
1998-Mar-31 Tue 3.53 3.58 3.45 3.45 1,018,558 ### 11.4 11.4 ###
1998-Mar-30 Mon 3.42 3.51 ### 3.5 90.3 90.3 0.3
1998-Mar-27 Fri ### 3.5 ### 3.45 ### ### ###
1998-Mar-26 Thu 3.53 3.58 3.5 3.5 1,345,581 4,763,356 ### ### 0.3
1998-Mar-25 Wed ### 3.57 3.47 3.55 84.6 84.6 ###
1998-Mar-24 Tue ### 3.5 3.4 3.5 ### ### 0.3
1998-Mar-23 Mon ### 3.45 ### 3.41 ### ### ###
1998-Mar-20 Fri ### 3.41 ### ### 74.7 74.7 0.0
1998-Mar-19 Thu 3.27 ### 3.26 ### 832,145 ### 92.2 92.2 0.0
1998-Mar-18 Wed ### ### 3.25 3.25 381,421 ### ### ### 0.2
1998-Mar-17 Tue ### ### 3.28 ### ### ### 0.0
1998-Mar-16 Mon 3.321 ### ### ### 75.9 75.9 0.0
1998-Mar-13 Fri ### ### 3.28 3.28 ### ### 0.2
1998-Mar-12 Thu ### 3.4 3.28 3.29 ### ### ###
1998-Mar-11 Wed ### 3.41 ### 3.4 274,351 ### 87.5 87.5 0.2
1998-Mar-10 Tue ### ### ### ### 199,572 0 84.3 84.3 0.0
1998-Mar-09 Mon ### ### 3.27 ### 1,093,322 1,787,581 25.3 25.3 0.0
1998-Mar-06 Fri 3.26 ### 3.25 ### ### ### 0.0
1998-Mar-05 Thu ### ### 3.24 3.252 1,693,646 ### 18.4 18.4 0.2
1998-Mar-04 Wed 3.26 ### 3.26 ### 91.1 91.1 0.0
1998-Mar-03 Tue 3.252 3.253 ### 3.23 1,538,343 ### ### ### ###
1998-Mar-02 Mon ### ### 3.2 3.21 8.7 8.7 ###
1998-Feb-27 Fri 3.25 ### 3.24 ### 1,700,628 ### ### ### 0.0
1998-Feb-26 Thu 3.25 3.25 3.2 3.22 1,057,685 ### 21.1 21.1 0.2
1998-Feb-25 Wed 3.277 3.28 3.2 3.2 ### ### 0.2
1998-Feb-24 Tue ### ### 3.25 3.27 ### ### ###
1998-Feb-23 Mon ### 3.45 3.27 ### 1,809,283 ### 6.0 6.0 0.0
1998-Feb-20 Fri 3.42 3.45 3.4 3.43 290,779 ### 73.5 73.5 0.2
1998-Feb-19 Thu 3.48 3.48 3.43 3.43 538,150 ### 15.8 15.8 0.2
1998-Feb-18 Wed 3.46 3.48 3.46 3.46 ### ### 0.2
1998-Feb-17 Tue 3.46 3.5 3.45 3.45 ### ### ###
1998-Feb-16 Mon 3.54 3.55 3.45 3.45 11.4 11.4 ###
1998-Feb-13 Fri 3.57 ### 3.5 ### 80.8 80.8 0.0
1998-Feb-12 Thu 3.56 ### 3.56 3.57 75.8 75.8 0.3
1998-Feb-11 Wed ### ### 3.55 3.55 ### ### ###
1998-Feb-10 Tue ### ### 3.57 3.59 142,024 ### 24.2 24.2 ###
1998-Feb-09 Mon 3.56 ### 3.56 ### 345,824 ### ### ### 0.0
1998-Feb-06 Fri 3.56 3.57 3.55 3.55 5,351,583 ### 26.6 26.6 ###
1998-Feb-05 Thu ### ### 3.55 3.55 244,185 433,428 ### ### ###
1998-Feb-04 Wed ### ### 3.583 ### ### ### 0.0
1998-Feb-03 Tue 3.589 ### 3.57 3.58 ### ### 0.3
1998-Feb-02 Mon 3.54 3.59 3.54 3.58 312,547 ### ### ### 0.3
1998-Jan-30 Fri ### ### 3.5 3.55 221,226 387,145 8.5 8.5 ###
1998-Jan-29 Thu ### ### 3.55 3.55 2,534,822 ### 15.7 15.7 ###
1998-Jan-28 Wed ### ### 3.56 ### 642,677 ### 71.5 71.5 0.0
1998-Jan-27 Tue ### ### 3.55 3.55 ### ### ###
1998-Jan-23 Fri ### ### ### ### 271,424 0 20.6 20.6 0.0
1998-Jan-22 Thu ### 3.7 ### ### 108,973 ### 25.2 25.2 0.0
1998-Jan-21 Wed 3.658 3.7 ### 3.7 405,644 750,441 85.5 85.5 0.3
1998-Jan-20 Tue 3.653 ### ### ### 427,856 0 ### ### 0.0
1998-Jan-19 Mon 3.7 3.72 ### ### 13.6 13.6 0.0
1998-Jan-16 Fri ### 3.75 ### ### 138,582 259,841 ### ### 0.0
1998-Jan-15 Thu ### ### ### ### 846,071 0 30.6 30.6 0.0
1998-Jan-14 Wed ### 3.7 ### ### ### ### 0.0
1998-Jan-13 Tue 3.52 ### 3.52 ### 997,056 ### 92.8 92.8 0.0
1998-Jan-12 Mon 3.54 3.54 3.4 3.5 27.4 27.4 0.3
1998-Jan-09 Fri ### ### 3.58 ### 1,448,283 2,592,426 ### ### 0.0
1998-Jan-08 Thu ### 3.73 ### 3.7 95,475 ### 76.3 76.3 0.3
1998-Jan-07 Wed 3.72 3.72 ### ### 508,956 946,658 ### ### 0.0
1998-Jan-06 Tue 3.75 3.81 3.75 3.75 323,053 1,221,140 ### ### 0.3
1998-Jan-05 Mon ### 3.83 ### 3.8 ### ### ###
1998-Jan-02 Fri ### ### ### ### 3,072,977 0 ### ### 0.0
1997-Dec-31 Wed 3.7 3.7 ### 3.624 26,325 ### ### ### 0.3
1997-Dec-30 Tue 3.659 3.77 3.659 3.7 174,941 ### 79.5 79.5 0.3
1997-Dec-29 Mon ### ### ### ### 39,976 0 13.5 13.5 0.0
1997-Dec-24 Wed 3.58 3.72 3.58 ### 89.6 89.6 0.0
1997-Dec-23 Tue ### ### 3.5 3.51 ### ### ###
1997-Dec-22 Mon ### 3.7 3.5 ### ### ### 0.0
1997-Dec-19 Fri 3.653 3.7 ### ### ### ### 0.0
1997-Dec-18 Thu 3.775 ### 3.74 3.75 22.4 22.4 0.3
1997-Dec-17 Wed ### 3.8 ### 3.8 308,426 ### ### ### ###
1997-Dec-16 Tue ### ### ### ### 73.2 73.2 0.0
1997-Dec-15 Mon ### 3.7 ### ### 75.3 75.3 0.0
1997-Dec-12 Fri 3.458 ### 3.458 ### 174,889 302,383 93.3 93.3 0.0
1997-Dec-11 Thu ### 3.52 3.45 3.51 81.1 81.1 ###
1997-Dec-10 Wed ### ### 3.55 3.55 257,345 456,787 22.6 22.6 ###
1997-Dec-09 Tue ### ### 3.55 ### 16.8 16.8 0.0
1997-Dec-08 Mon 3.52 3.7 3.52 ### 723,386 2,611,423 92.5 92.5 0.0
1997-Dec-05 Fri 3.44 3.51 3.4 3.5 1,860,457 6,427,878 ### ### 0.3
1997-Dec-04 Thu 3.5 3.5 3.43 3.44 12.2 12.2 0.2
1997-Dec-03 Wed ### 3.47 ### 3.46 ### ### 0.2
1997-Dec-02 Tue ### ### ### ### ### ### 0.0
1997-Dec-01 Mon 3.25 3.28 3.23 3.27 748,988 2,437,955 74.0 74.0 ###
1997-Nov-28 Fri 3.274 3.274 3.2 3.23 484,889 1,569,585 15.8 15.8 ###
1997-Nov-27 Thu 3.25 3.27 3.21 3.24 768,145 2,488,789 ### ### ###
1997-Nov-26 Wed 3.258 3.29 3.23 3.25 689,020 ### 31.3 31.3 0.2
1997-Nov-25 Tue 3.25 3.26 3.24 3.26 ### ### 0.2
1997-Nov-24 Mon 3.341 3.342 3.25 3.26 ### ### 0.2
1997-Nov-21 Fri 3.383 3.383 ### ### ### ### 0.0
1997-Nov-20 Thu 3.4 3.4 ### ### ### ### 0.0
1997-Nov-19 Wed 3.45 3.45 ### ### 16.7 16.7 0.0
1997-Nov-18 Tue 3.548 3.55 3.43 3.43 180,670 ### ### ### 0.2
1997-Nov-17 Mon 3.54 3.54 3.48 3.5 ### ### 0.3
1997-Nov-14 Fri 3.55 3.59 3.5 3.5 25.3 25.3 0.3
1997-Nov-13 Thu 3.55 3.55 3.47 ### 15.9 15.9 0.0
1997-Nov-12 Wed ### ### 3.59 3.59 609,628 1,094,282 ### ### ###
1997-Nov-11 Tue 3.55 ### 3.55 3.55 ### ### ###
1997-Nov-10 Mon 3.47 3.59 3.47 3.55 269,844 952,549 82.5 82.5 ###
1997-Nov-07 Fri ### ### 3.46 3.55 592,485 ### ### ### ###
1997-Nov-06 Thu 3.74 3.74 3.58 ### 6.3 6.3 0.0
1997-Nov-05 Wed 3.83 3.85 3.74 3.74 1,057,771 4,014,240 ### ### 0.3
1997-Nov-04 Tue ### ### 3.8 3.82 407,928 ### ### ### 0.3
1997-Nov-03 Mon 3.8 3.87 3.8 3.8 ### ### ###
1997-Oct-31 Fri 3.84 3.84 3.7 3.78 855,771 3,226,256 13.2 13.2 0.3
1997-Oct-30 Thu ### 4 3.7 3.85 ### ### 0.3
1997-Oct-29 Wed 3.628 ### 3.628 ### 2,346,945 4,257,358 ### ### 0.0
1997-Oct-28 Tue 3.385 3.385 ### 3.25 727,377 1,231,085 27.1 27.1 0.2
1997-Oct-27 Mon 3.83 3.83 ### ### 249,288 477,386 ### ### 0.0
1997-Oct-24 Fri ### ### 3.85 3.942 ### ### ###
1997-Oct-23 Thu 4.26 ### ### ### 277,341 0 ### ### 0.0
1997-Oct-22 Wed ### ### 4.25 4.28 23.9 23.9 0.3
1997-Oct-21 Tue ### 4.4 ### 4.354 328,251 722,152 27.2 27.2 ###
1997-Oct-20 Mon ### ### 4.28 ### 81.0 81.0 0.0
1997-Oct-17 Fri ### ### ### ### ### ### 0.0
1997-Oct-16 Thu ### 4.4 4.27 4.4 90.0 90.0 0.3
1997-Oct-15 Wed 4.24 ### 4.24 ### 88.6 88.6 0.0
1997-Oct-14 Tue ### ### 4.22 4.23 ### ### 0.3
1997-Oct-13 Mon 4.45 4.45 4.28 ### ### ### 0.0
1997-Oct-10 Fri 4.5 4.5 4.47 4.47 285,886 ### ### ### ###
1997-Oct-09 Thu ### ### 4.45 4.5 ### ### ###
1997-Oct-08 Wed 4.7 4.75 ### 4.75 ### ### ###
1997-Oct-07 Tue ### ### 4.57 ### 41,925 ### ### ### 0.0
1997-Oct-06 Mon 4.7 4.73 4.7 4.7 107,274 ### 69.4 69.4 0.3
1997-Oct-03 Fri ### 4.74 ### 4.73 ### ### 0.3
1997-Oct-02 Thu ### 4.73 ### ### 197,126 ### 79.0 79.0 0.0
1997-Oct-01 Wed ### 4.73 ### 4.7 79.4 79.4 0.3
1997-Sep-30 Tue ### ### ### ### ### ### 0.0
1997-Sep-29 Mon 4.649 ### ### ### 250,687 0 77.5 77.5 0.0
1997-Sep-26 Fri ### 4.7 ### ### 119,941 ### 21.5 21.5 0.0
1997-Sep-25 Thu ### 4.72 ### ### 335,956 792,856 ### ### 0.0
1997-Sep-24 Wed ### 4.71 ### 4.7 86.5 86.5 0.3
1997-Sep-23 Tue ### ### ### ### 77.0 77.0 0.0
1997-Sep-22 Mon ### ### ### ### 15.9 15.9 0.0
1997-Sep-19 Fri 4.56 4.73 4.56 ### 158,648 ### ### ### 0.0
1997-Sep-18 Thu 4.52 4.58 4.51 4.55 2,384,729 ### ### ### 0.3
1997-Sep-17 Wed 4.49 4.58 4.49 4.55 82.4 82.4 0.3
1997-Sep-16 Tue 4.48 4.5 4.44 4.48 74.6 74.6 ###
1997-Sep-15 Mon 4.48 4.54 4.47 4.54 ### ### 0.3
1997-Sep-12 Fri 4.5 4.5 4.46 4.5 77.9 77.9 ###
1997-Sep-11 Thu 4.5 4.55 4.48 4.5 ### ### ###
1997-Sep-10 Wed 4.4 4.5 4.4 4.5 3,036,670 13,513,181 87.1 87.1 ###
1997-Sep-09 Tue 4.379 4.42 4.379 4.4 110,442 485,889 ### ### 0.3
1997-Sep-08 Mon ### ### ### ### ### ### 0.0
1997-Sep-05 Fri 4.4 4.43 ### ### 235,973 522,680 ### ### 0.0
1997-Sep-04 Thu 4.42 4.42 4.4 4.41 660,455 ### 31.5 31.5 ###
1997-Sep-03 Wed 4.484 ### 4.45 ### 723,172 1,609,057 28.1 28.1 0.0
1997-Sep-02 Tue ### 4.43 ### 4.4 606,744 ### ### ### 0.3
1997-Sep-01 Mon ### ### ### ### 133,029 0 ### ### 0.0
1997-Aug-29 Fri 4.25 4.26 ### ### 1,165,687 ### 26.9 26.9 0.0
1997-Aug-28 Thu 4.43 4.43 ### ### 801,049 1,774,323 9.3 9.3 0.0
1997-Aug-27 Wed 4.49 4.5 ### 4.42 432,857 973,928 17.2 17.2 0.3
1997-Aug-26 Tue 4.58 4.58 4.45 4.52 363,971 1,643,329 17.3 17.3 0.3
1997-Aug-25 Mon ### ### 4.56 4.58 334,277 762,151 ### ### 0.3
1997-Aug-22 Fri 4.73 4.73 ### ### 941,651 ### ### ### 0.0
1997-Aug-21 Thu ### 4.74 ### 4.74 3,437,851 ### 77.1 77.1 0.3
1997-Aug-20 Wed 4.7 4.7 ### ### ### ### 0.0
1997-Aug-19 Tue ### ### ### ### ### ### 0.0
1997-Aug-18 Mon 4.4 ### 4.4 ### 416,746 916,841 95.1 95.1 0.0
1997-Aug-15 Fri 4.54 ### 4.5 ### ### ### 0.0
1997-Aug-14 Thu 4.58 4.58 4.53 4.55 427,879 1,948,988 23.5 23.5 0.3
1997-Aug-13 Wed ### ### ### ### 28.6 28.6 0.0
1997-Aug-12 Tue 4.75 4.76 ### ### ### ### 0.0
1997-Aug-11 Mon 4.75 4.76 4.7 4.73 186,471 ### 37.1 37.1 0.3
1997-Aug-08 Fri 4.72 4.8 4.72 4.8 82.3 82.3 0.3
1997-Aug-07 Thu 4.651 4.73 4.651 4.73 601,827 ### 85.9 85.9 0.3
1997-Aug-06 Wed 4.58 ### 4.58 ### 559,222 ### ### ### 0.0
1997-Aug-05 Tue ### ### 4.55 4.58 24.5 24.5 0.3
1997-Aug-04 Mon ### 4.7 ### ### ### ### 0.0
1997-Aug-01 Fri ### ### ### ### 249,356 0 ### ### 0.0
1997-Jul-31 Thu 4.7 4.7 ### 4.7 688,747 1,618,555 ### ### 0.3
1997-Jul-30 Wed ### ### ### ### 204,272 0 ### ### 0.0
1997-Jul-29 Tue ### 4.72 ### 4.7 664,056 1,567,172 ### ### 0.3
1997-Jul-28 Mon 4.754 4.754 ### 4.7 ### ### 0.3
1997-Jul-25 Fri 4.7 4.75 ### 4.75 548,474 1,302,625 ### ### ###
1997-Jul-24 Thu ### 4.7 4.57 4.7 163,956 ### ### ### 0.3
1997-Jul-23 Wed 4.57 ### 4.55 4.59 ### ### 0.3
1997-Jul-22 Tue 4.46 4.55 4.44 4.55 562,345 2,527,740 89.4 89.4 0.3
1997-Jul-21 Mon 4.55 4.55 4.46 4.46 184,771 ### ### ### 0.3
1997-Jul-18 Fri 4.55 ### 4.51 4.55 195,026 439,783 68.5 68.5 0.3
1997-Jul-17 Thu 4.52 4.58 4.5 4.58 153,976 699,051 ### ### 0.3
1997-Jul-16 Wed 4.481 4.5 4.48 4.5 627,723 2,818,476 74.9 74.9 ###
1997-Jul-15 Tue ### ### 4.46 4.47 ### ### ###
1997-Jul-14 Mon ### ### 4.58 ### 168,254 ### 76.2 76.2 0.0
1997-Jul-11 Fri ### ### ### 4.629 ### ### ###
1997-Jul-10 Thu ### ### 4.5 ### ### ### 0.0
1997-Jul-09 Wed 4.73 4.78 ### ### 910,841 ### 8.2 8.2 0.0
1997-Jul-08 Tue 4.78 4.8 4.72 4.76 52.0 52.0 ###
1997-Jul-07 Mon 4.78 4.79 4.72 4.78 ### ### ###
1997-Jul-04 Fri 4.74 4.82 4.74 4.78 175,322 ### ### ### ###
1997-Jul-03 Thu 4.71 4.81 4.71 4.75 354,781 1,688,757 ### ### ###
1997-Jul-02 Wed ### 4.72 4.56 4.71 89.3 89.3 ###
1997-Jul-01 Tue 4.56 4.7 4.56 4.56 ### ### 0.3
1997-Jun-30 Mon 4.85 ### ### 4.74 262,225 0 14.1 14.1 0.3
1997-Jun-27 Fri ### 5 ### 4.85 773,143 1,932,857 ### ### ###
1997-Jun-26 Thu 4.53 ### 4.53 ### 568,055 1,286,644 ### ### 0.0
1997-Jun-25 Wed 4.448 4.56 4.44 4.56 693,371 ### ### ### 0.3
1997-Jun-24 Tue 4.45 4.5 4.44 4.443 ### ### 0.3
1997-Jun-23 Mon 4.53 4.53 4.47 4.5 177,581 ### 31.0 31.0 ###
1997-Jun-20 Fri ### 4.55 ### 4.5 503,471 ### ### ### ###
1997-Jun-19 Thu 4.28 4.28 4.25 4.26 ### ### 0.3
1997-Jun-18 Wed ### 4.4 ### ### ### ### 0.0
1997-Jun-17 Tue ### 4.4 ### 4.4 306,477 674,249 78.9 78.9 0.3
1997-Jun-16 Mon ### 4.4 ### ### 245,870 ### 74.0 74.0 0.0
1997-Jun-13 Fri 4.359 4.43 ### ### ### ### 0.0
1997-Jun-12 Thu ### ### ### ### ### ### 0.0
1997-Jun-11 Wed 4.2 ### 4.2 ### 1,287,885 2,704,558 92.3 92.3 0.0
1997-Jun-10 Tue ### 4.23 ### 4.21 91.6 91.6 ###
1997-Jun-06 Fri ### ### ### ### 4,444,641 0 ### ### 0.0
1997-Jun-05 Thu ### ### 4 4 2,353,887 4,707,774 ### ### 0.3
1997-Jun-04 Wed ### ### ### ### 21.1 21.1 0.0
1997-Jun-03 Tue ### ### ### ### 2,513,940 0 28.6 28.6 0.0
1997-Jun-02 Mon ### ### ### ### ### ### 0.0
1997-May-30 Fri ### ### ### ### 74.3 74.3 0.0
1997-May-29 Thu ### ### ### 4 ### ### 0.3
1997-May-28 Wed ### ### ### ### ### ### 0.0
1997-May-27 Tue ### ### ### ### ### ### 0.0
1997-May-26 Mon ### ### ### ### 200,478 0 ### ### 0.0
1997-May-23 Fri ### ### ### ### 774,170 0 67.9 67.9 0.0
1997-May-22 Thu 4.059 ### ### ### ### ### 0.0
1997-May-21 Wed ### ### ### ### 84.2 84.2 0.0
1997-May-20 Tue ### ### 3.86 3.88 121,081 233,686 ### ### 0.3
1997-May-19 Mon ### 4 ### ### 76.0 76.0 0.0
1997-May-16 Fri ### ### ### 4 417,479 0 14.6 14.6 0.3
1997-May-15 Thu ### ### ### ### 957,778 0 9.2 9.2 0.0
1997-May-14 Wed 4.146 ### ### ### 802,528 0 24.6 24.6 0.0
1997-May-13 Tue 4.22 4.22 ### ### ### ### 0.0
1997-May-12 Mon 4.22 4.26 4.2 4.22 74.6 74.6 ###
1997-May-09 Fri ### 4.25 ### ### 60,678 128,940 ### ### 0.0
1997-May-08 Thu ### ### ### ### 688,285 0 76.7 76.7 0.0
1997-May-07 Wed 4.2 4.23 ### ### 768,859 ### ### ### 0.0
1997-May-06 Tue 4.27 ### 4.2 4.2 15.0 15.0 ###
1997-May-05 Mon ### ### 4.25 4.25 ### ### ###
1997-May-02 Fri ### ### ### ### 863,379 0 70.9 70.9 0.0
1997-May-01 Thu 4.29 ### 4.289 ### ### ### 0.0
1997-Apr-30 Wed ### ### 4.29 4.29 638,276 ### ### ### ###
1997-Apr-29 Tue 4.28 4.29 4.26 4.27 247,580 ### ### ### ###
1997-Apr-28 Mon 4.29 ### 4.28 4.29 ### ### ###
1997-Apr-24 Thu 4.287 ### 4.28 ### 996,384 ### ### ### 0.0
1997-Apr-23 Wed 4.28 ### 4.28 ### ### ### 0.0
1997-Apr-22 Tue 4.25 4.28 4.24 4.25 408,570 ### 70.1 70.1 ###
1997-Apr-21 Mon 4.29 4.29 4.25 4.28 ### ### 0.3
1997-Apr-18 Fri 4.25 ### 4.23 4.25 679,754 1,437,679 61.1 61.1 ###
1997-Apr-17 Thu 4.26 4.29 4.25 4.25 279,428 1,193,157 ### ### ###
1997-Apr-16 Wed ### ### ### 4.29 3,600,326 0 ### ### ###
1997-Apr-15 Tue ### ### ### ### ### ### 0.0
1997-Apr-14 Mon ### ### ### ### 103,149 0 ### ### 0.0
1997-Apr-11 Fri 4.24 4.24 ### 4.2 ### ### ###
1997-Apr-10 Thu 4.226 4.28 4.226 4.24 ### ### 0.3
1997-Apr-09 Wed 4.23 ### 4.23 4.23 ### ### 0.3
1997-Apr-08 Tue 4.29 ### 4.242 4.242 47,420 100,577 ### ### ###
1997-Apr-07 Mon 4.24 ### 4.24 ### 86.9 86.9 0.0
1997-Apr-04 Fri ### 4.25 4.21 4.23 ### ### 0.3
1997-Apr-03 Thu 4.2 4.23 4.2 4.23 493,040 ### 74.3 74.3 0.3
1997-Apr-02 Wed ### ### 4.23 4.25 478,871 ### ### ### ###
1997-Apr-01 Tue ### ### ### ### 212,857 0 ### ### 0.0
1997-Mar-27 Thu ### 4.42 ### 4.42 86.4 86.4 0.3
1997-Mar-26 Wed 4.21 ### 4.21 ### ### ### 0.0
1997-Mar-25 Tue 4.177 4.25 ### 4.2 ### ### ###
1997-Mar-24 Mon ### ### ### ### ### ### 0.0
1997-Mar-21 Fri ### ### ### ### ### ### 0.0
1997-Mar-20 Thu ### ### ### ### 23.1 23.1 0.0
1997-Mar-19 Wed ### ### ### ### ### ### 0.0
1997-Mar-18 Tue ### 4.22 ### ### ### ### 0.0
1997-Mar-17 Mon 4 ### 4 ### ### ### 0.0
1997-Mar-14 Fri 3.989 ### ### ### 259,956 0 ### ### 0.0
1997-Mar-13 Thu 4.158 ### ### ### ### ### 0.0
1997-Mar-12 Wed ### ### ### ### 226,256 0 ### ### 0.0
1997-Mar-11 Tue 4.22 4.22 ### ### 662,644 1,398,178 25.0 25.0 0.0
1997-Mar-10 Mon ### 4.2 ### ### ### ### 0.0
1997-Mar-07 Fri ### ### ### ### 84.2 84.2 0.0
1997-Mar-06 Thu ### ### ### ### ### ### 0.0
1997-Mar-05 Wed ### ### ### ### 235,379 0 ### ### 0.0
1997-Mar-04 Tue ### ### ### ### 195,584 0 79.7 79.7 0.0
1997-Mar-03 Mon ### ### ### ### 668,784 0 22.4 22.4 0.0
1997-Feb-28 Fri ### ### ### ### 339,371 0 72.5 72.5 0.0
1997-Feb-27 Thu ### ### ### ### 659,229 0 ### ### 0.0
1997-Feb-26 Wed ### ### ### ### 370,456 0 ### ### 0.0
1997-Feb-25 Tue 4 ### 4 ### 94.4 94.4 0.0
1997-Feb-24 Mon ### 4 ### 4 ### ### 0.3
1997-Feb-21 Fri 3.83 ### 3.81 ### ### ### 0.0
1997-Feb-20 Thu 3.854 3.86 3.83 3.83 ### ### ###
1997-Feb-19 Wed 3.86 ### 3.85 3.85 4,116,877 7,924,988 31.5 31.5 0.3
1997-Feb-18 Tue 3.86 ### 3.84 3.86 69.4 69.4 0.3
1997-Feb-17 Mon ### ### 3.86 3.86 148,553 ### 20.7 20.7 0.3
1997-Feb-14 Fri ### ### 3.88 ### ### ### 0.0
1997-Feb-13 Thu 3.878 ### 3.878 ### ### ### 0.0
1997-Feb-12 Wed ### ### 3.86 ### 66.0 66.0 0.0
1997-Feb-11 Tue ### ### ### ### 22.8 22.8 0.0
1997-Feb-10 Mon ### ### ### ### ### ### 0.0
1997-Feb-07 Fri ### ### 3.87 ### 1,258,974 ### ### ### 0.0
1997-Feb-06 Thu 3.88 ### 3.87 ### 301,342 ### ### ### 0.0
1997-Feb-05 Wed 3.87 ### 3.87 ### 110,545 ### 68.3 68.3 0.0
1997-Feb-04 Tue ### ### 3.8 3.87 253,428 ### 17.2 17.2 ###
1997-Feb-03 Mon ### ### ### ### 24.0 24.0 0.0
1997-Jan-31 Fri 3.889 ### 3.885 4 ### ### 0.3
1997-Jan-30 Thu 3.8 ### 3.8 3.88 411,873 782,558 85.3 85.3 0.3
1997-Jan-29 Wed 3.675 3.8 ### 3.75 84.4 84.4 0.3
1997-Jan-28 Tue 3.679 3.7 ### ### 861,173 1,593,170 37.9 37.9 0.0
1997-Jan-24 Fri 3.78 3.78 ### 3.7 548,473 ### ### ### 0.3
1997-Jan-23 Thu 3.81 3.81 3.79 3.8 26.0 26.0 ###
1997-Jan-22 Wed ### ### 3.88 ### ### ### 0.0
1997-Jan-21 Tue ### ### 3.85 ### 16.1 16.1 0.0
1997-Jan-20 Mon 4 ### ### ### 28.4 28.4 0.0
1997-Jan-17 Fri 4 ### ### 4 279,353 0 ### ### 0.3
1997-Jan-16 Thu 4 ### 4 ### 58,949 ### ### ### 0.0
1997-Jan-15 Wed ### ### 4 4 149,649 ### 22.6 22.6 0.3
1997-Jan-14 Tue ### ### ### ### 134,254 0 21.6 21.6 0.0
1997-Jan-13 Mon ### ### ### ### 448,878 0 ### ### 0.0
1997-Jan-10 Fri ### ### ### ### 93.5 93.5 0.0
1997-Jan-09 Thu 3.85 ### 3.85 ### 329,176 ### 91.2 91.2 0.0
1997-Jan-08 Wed 3.81 ### 3.81 ### 74,581 142,076 86.6 86.6 0.0
1997-Jan-07 Tue ### 3.8 3.76 3.8 76.1 76.1 ###
1997-Jan-06 Mon 3.8 3.87 3.8 3.8 ### ### ###
1997-Jan-03 Fri 3.85 3.85 3.79 3.8 246,073 ### 16.6 16.6 ###
1997-Jan-02 Thu 4 4 3.89 ### ### ### 0.0
1996-Dec-31 Tue ### ### ### ### 170,382 0 ### ### 0.0
1996-Dec-30 Mon ### ### ### ### 154,557 0 73.9 73.9 0.0
1996-Dec-27 Fri ### ### ### ### 69.1 69.1 0.0
1996-Dec-24 Tue ### ### 3.8 ### ### ### 0.0
1996-Dec-23 Mon 3.923 ### 3.82 3.83 177,028 338,123 ### ### ###
1996-Dec-20 Fri 3.81 ### 3.81 ### 87.9 87.9 0.0
1996-Dec-19 Thu 3.82 3.82 3.72 3.76 12.9 12.9 0.3
1996-Dec-18 Wed 3.85 3.85 3.8 3.82 226,778 867,425 ### ### 0.3
1996-Dec-17 Tue 3.83 3.87 3.8 3.85 ### ### 0.3
1996-Dec-16 Mon 3.775 ### 3.77 ### 201,725 380,251 96.1 96.1 0.0
1996-Dec-13 Fri ### 3.76 ### 3.76 192,748 ### ### ### 0.3
1996-Dec-12 Thu ### 3.76 ### 3.76 492,778 926,422 ### ### 0.3
1996-Dec-11 Wed 3.71 3.75 3.7 3.73 79.8 79.8 ###
1996-Dec-10 Tue ### ### ### ### 945,482 0 82.9 82.9 0.0
1996-Dec-09 Mon 3.57 ### 3.55 ### 105,648 187,525 ### ### 0.0
1996-Dec-06 Fri ### ### 3.5 3.52 34.7 34.7 ###
1996-Dec-05 Thu ### 3.7 ### ### ### ### 0.0
1996-Dec-04 Wed 3.55 ### 3.55 3.59 261,074 ### ### ### ###
1996-Dec-03 Tue 3.5 ### 3.47 3.58 1,034,078 1,794,125 ### ### 0.3
1996-Dec-02 Mon 3.54 3.54 3.47 3.51 ### ### ###
1996-Nov-29 Fri 3.545 3.55 3.5 3.52 1,856,853 ### 21.2 21.2 ###
1996-Nov-28 Thu ### ### 3.52 3.55 1,919,357 ### 17.3 17.3 ###
1996-Nov-27 Wed ### ### 3.57 ### ### ### 0.0
1996-Nov-26 Tue ### 3.71 ### ### 184,028 341,371 ### ### 0.0
1996-Nov-25 Mon ### ### ### ### 78.0 78.0 0.0
1996-Nov-22 Fri ### ### ### ### ### ### 0.0
1996-Nov-21 Thu ### ### ### ### 489,146 0 ### ### 0.0
1996-Nov-20 Wed 3.647 ### ### ### ### ### 0.0
1996-Nov-19 Tue ### ### ### ### 121,521 0 16.2 16.2 0.0
1996-Nov-18 Mon 3.72 3.72 ### 3.7 ### ### 0.3
1996-Nov-15 Fri 3.7 3.74 ### 3.72 69.8 69.8 0.3
1996-Nov-14 Thu ### 3.7 ### 3.7 ### ### 0.3
1996-Nov-13 Wed ### ### ### ### ### ### 0.0
1996-Nov-12 Tue 3.658 ### ### ### ### ### 0.0
1996-Nov-11 Mon 3.7 3.74 ### ### 18.0 18.0 0.0
1996-Nov-07 Thu 3.747 3.76 3.73 3.75 78.4 78.4 0.3


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>
     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 2026-04-26 03:03:52 thru 2026-04-26 03:03:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000