End of day Prices (full format), 450 Days for (FXJ) FAIRFAX MEDIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.028 |
1997-Jun-27 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-26 Thu
| ###
| 3.21
| ###
| 3.2
|
|
| 71.6
| 71.6
| 0.2 |
1997-Jun-25 Wed
| 3.153
| 3.23
| ###
| ###
| 2,485,650
| 4,014,324
| 78.2
| 78.2
| 0.0 |
1997-Jun-24 Tue
| 3.22
| 3.22
| ###
| ###
| 11,481,820
| ###
| ###
| ###
| 0.0 |
1997-Jun-23 Mon
| 3.25
| 3.25
| 3.2
| 3.25
| 1,347,370
| ###
| 75.7
| 75.7
| 0.2 |
1997-Jun-20 Fri
| 3.22
| 3.25
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
1997-Jun-19 Thu
| 3.21
| 3.22
| 3.2
| 3.22
|
|
| 72.9
| 72.9
| 0.2 |
1997-Jun-18 Wed
| 3.22
| 3.23
| 3.2
| 3.21
| 1,525,089
| ###
| 30.0
| 30.0
| ### |
1997-Jun-17 Tue
| 3.27
| ###
| 3.23
| 3.23
| 11,050,874
| ###
| 19.8
| 19.8
| ### |
1997-Jun-16 Mon
| 3.29
| 3.29
| 3.26
| 3.27
|
|
| 27.4
| 27.4
| ### |
1997-Jun-13 Fri
| ###
| ###
| 3.26
| 3.28
| 825,722
| 1,345,926
| ###
| ###
| 0.2 |
1997-Jun-12 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-11 Wed
| 3.359
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-10 Tue
| ###
| 3.4
| ###
| 3.354
|
|
| 86.4
| 86.4
| ### |
1997-Jun-06 Fri
| 3.271
| ###
| 3.25
| ###
| 330,178
| ###
| ###
| ###
| 0.0 |
1997-Jun-05 Thu
| 3.29
| ###
| 3.28
| 3.29
| 3,064,687
| 5,026,086
| 77.2
| 77.2
| ### |
1997-Jun-04 Wed
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-03 Tue
| 3.29
| ###
| 3.29
| ###
| 1,454,028
| 2,391,876
| ###
| ###
| 0.0 |
1997-Jun-02 Mon
| 3.25
| ###
| 3.25
| ###
| 653,220
| 1,061,482
| 83.6
| 83.6
| 0.0 |
1997-May-30 Fri
| 3.24
| ###
| 3.24
| 3.29
|
|
| ###
| ###
| ### |
1997-May-29 Thu
| 3.25
| ###
| 3.22
| 3.23
| 438,555
| 706,073
| 21.7
| 21.7
| ### |
1997-May-28 Wed
| 3.22
| 3.25
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
1997-May-27 Tue
| ###
| 3.23
| ###
| 3.23
| 966,657
| 1,561,151
| 81.9
| 81.9
| ### |
1997-May-26 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-23 Fri
| 3.22
| 3.22
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
1997-May-22 Thu
| 3.24
| 3.24
| 3.2
| 3.2
| 1,546,322
| 4,979,156
| 15.3
| 15.3
| 0.2 |
1997-May-21 Wed
| 3.22
| 3.23
| 3.21
| 3.23
|
|
| 71.6
| 71.6
| ### |
1997-May-20 Tue
| 3.25
| 3.25
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
1997-May-19 Mon
| 3.254
| 3.254
| 3.22
| 3.24
| 1,055,524
| ###
| 26.7
| 26.7
| ### |
1997-May-16 Fri
| 3.221
| 3.26
| 3.21
| 3.26
|
|
| 78.8
| 78.8
| 0.2 |
1997-May-15 Thu
| ###
| 3.23
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
1997-May-14 Wed
| 3.21
| 3.23
| 3.21
| 3.23
|
|
| 75.9
| 75.9
| ### |
1997-May-13 Tue
| 3.23
| 3.23
| 3.2
| 3.23
| 1,546,727
| 4,972,727
| ###
| ###
| ### |
1997-May-12 Mon
| 3.23
| 3.23
| 3.2
| 3.23
|
|
| 74.6
| 74.6
| ### |
1997-May-09 Fri
| ###
| 3.24
| ###
| ###
| 1,027,785
| ###
| ###
| ###
| 0.0 |
1997-May-08 Thu
| ###
| 3.2
| ###
| ###
| 3,128,657
| 5,005,851
| 87.5
| 87.5
| 0.0 |
1997-May-07 Wed
| 3.188
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-06 Tue
| 3.251
| 3.27
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
1997-May-05 Mon
| ###
| ###
| 3.24
| 3.25
| 1,063,871
| 1,723,471
| ###
| ###
| 0.2 |
1997-May-02 Fri
| 3.25
| 3.25
| 3.22
| 3.23
|
|
| 19.1
| 19.1
| ### |
1997-May-01 Thu
| 3.172
| ###
| 3.171
| 3.27
|
|
| ###
| ###
| ### |
1997-Apr-30 Wed
| ###
| 3.2
| ###
| ###
| 1,149,785
| 1,839,656
| ###
| ###
| 0.0 |
1997-Apr-29 Tue
| ###
| ###
| ###
| ###
| 1,941,276
| 0
| 23.8
| 23.8
| 0.0 |
1997-Apr-28 Mon
| 3.152
| ###
| ###
| ###
| 3,166,320
| 0
| ###
| ###
| 0.0 |
1997-Apr-24 Thu
| 3.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-23 Wed
| 3.121
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
1997-Apr-22 Tue
| ###
| ###
| ###
| ###
| 334,987
| 0
| 79.3
| 79.3
| 0.0 |
1997-Apr-21 Mon
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
1997-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
1997-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-15 Tue
| 2.947
| ###
| 2.946
| ###
|
|
| 86.1
| 86.1
| 0.0 |
1997-Apr-14 Mon
| ###
| ###
| ###
| ###
| 582,474
| 0
| ###
| ###
| 0.0 |
1997-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
1997-Apr-10 Thu
| ###
| ###
| ###
| 3.028
|
|
| 23.2
| 23.2
| ### |
1997-Apr-09 Wed
| ###
| ###
| ###
| ###
| 2,907,187
| 0
| ###
| ###
| 0.0 |
1997-Apr-08 Tue
| 3
| ###
| ###
| ###
| 3,531,680
| 0
| 72.0
| 72.0
| 0.0 |
1997-Apr-07 Mon
| ###
| ###
| ###
| 3
|
|
| 21.5
| 21.5
| 0.2 |
1997-Apr-04 Fri
| 3
| ###
| 3
| ###
| 1,138,974
| ###
| 75.8
| 75.8
| 0.0 |
1997-Apr-03 Thu
| ###
| ###
| ###
| ###
| 832,524
| 0
| 72.3
| 72.3
| 0.0 |
1997-Apr-02 Wed
| 3
| ###
| 3
| ###
| 1,656,258
| 2,484,387
| 80.6
| 80.6
| 0.0 |
1997-Apr-01 Tue
| ###
| ###
| ###
| 3
| 1,386,221
| 0
| 87.9
| 87.9
| 0.2 |
1997-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1997-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| ###
| ###
| ###
| ###
| 2,418,886
| 0
| ###
| ###
| 0.0 |
1997-Mar-17 Mon
| ###
| ###
| ###
| ###
| 426,845
| 0
| 32.3
| 32.3
| 0.0 |
1997-Mar-14 Fri
| ###
| ###
| ###
| ###
| 3,167,747
| 0
| 74.9
| 74.9
| 0.0 |
1997-Mar-13 Thu
| ###
| ###
| ###
| ###
| 2,113,424
| 0
| 69.5
| 69.5
| 0.0 |
1997-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-11 Tue
| 3.121
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
1997-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1997-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-06 Thu
| 3.058
| ###
| 3.058
| ###
|
|
| 68.4
| 68.4
| 0.0 |
1997-Mar-05 Wed
| ###
| ###
| ###
| ###
| 1,172,342
| 0
| 67.5
| 67.5
| 0.0 |
1997-Mar-04 Tue
| ###
| ###
| ###
| ###
| 503,622
| 0
| 25.1
| 25.1
| 0.0 |
1997-Mar-03 Mon
| ###
| ###
| ###
| ###
| 1,268,954
| 0
| ###
| ###
| 0.0 |
1997-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-27 Thu
| 3.072
| ###
| ###
| ###
| 806,445
| 0
| 72.8
| 72.8
| 0.0 |
1997-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
1997-Feb-25 Tue
| 3.177
| ###
| ###
| ###
| 650,753
| 0
| 16.4
| 16.4
| 0.0 |
1997-Feb-24 Mon
| ###
| ###
| ###
| ###
| 740,976
| 0
| 77.1
| 77.1
| 0.0 |
1997-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
1997-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
1997-Feb-18 Tue
| 3.088
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-17 Mon
| 3.028
| ###
| 3.028
| ###
| 1,002,345
| 1,517,550
| 85.0
| 85.0
| 0.0 |
1997-Feb-14 Fri
| ###
| ###
| ###
| ###
| 1,038,447
| 0
| 18.3
| 18.3
| 0.0 |
1997-Feb-13 Thu
| ###
| ###
| ###
| ###
| 1,296,620
| 0
| ###
| ###
| 0.0 |
1997-Feb-12 Wed
| ###
| ###
| ###
| ###
| 1,239,952
| 0
| ###
| ###
| 0.0 |
1997-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
1997-Feb-10 Mon
| 2.959
| ###
| 2.957
| 3
|
|
| 83.7
| 83.7
| 0.2 |
1997-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-06 Thu
| ###
| ###
| ###
| ###
| 2,313,620
| 0
| 21.0
| 21.0
| 0.0 |
1997-Feb-05 Wed
| ###
| ###
| ###
| ###
| 1,755,573
| 0
| 84.9
| 84.9
| 0.0 |
1997-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
1997-Feb-03 Mon
| 2.882
| ###
| 2.88
| ###
| 1,745,158
| 2,513,027
| 81.0
| 81.0
| 0.0 |
1997-Jan-31 Fri
| 2.84
| ###
| 2.83
| ###
| 7,256,474
| ###
| ###
| ###
| 0.0 |
1997-Jan-30 Thu
| 2.85
| 2.87
| 2.83
| 2.84
| 1,329,750
| 3,789,787
| 27.1
| 27.1
| 0.2 |
1997-Jan-29 Wed
| 2.83
| 2.86
| 2.82
| 2.86
| 1,646,985
| ###
| 75.7
| 75.7
| 0.2 |
1997-Jan-28 Tue
| 2.81
| 2.83
| 2.81
| 2.82
| 1,031,428
| 2,908,626
| ###
| ###
| ### |
1997-Jan-24 Fri
| 2.83
| 2.84
| 2.83
| 2.83
|
|
| 73.1
| 73.1
| 0.2 |
1997-Jan-23 Thu
| 2.83
| 2.84
| 2.82
| 2.83
| 643,024
| 1,819,757
| ###
| ###
| 0.2 |
1997-Jan-22 Wed
| 2.826
| 2.83
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
1997-Jan-21 Tue
| 2.83
| 2.83
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
1997-Jan-20 Mon
| 2.82
| 2.85
| 2.81
| 2.84
|
|
| 77.3
| 77.3
| 0.2 |
1997-Jan-17 Fri
| 2.79
| 2.81
| 2.79
| 2.81
|
|
| ###
| ###
| ### |
1997-Jan-16 Thu
| 2.77
| 2.79
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
1997-Jan-15 Wed
| ###
| 2.79
| 2.75
| 2.77
|
|
| 68.5
| 68.5
| 0.2 |
1997-Jan-14 Tue
| 2.78
| 2.79
| 2.75
| 2.75
| 389,951
| ###
| ###
| ###
| ### |
1997-Jan-13 Mon
| ###
| ###
| 2.76
| 2.79
|
|
| 22.5
| 22.5
| ### |
1997-Jan-10 Fri
| 2.8
| 2.81
| ###
| 2.8
| 278,449
| 391,220
| 70.8
| 70.8
| 0.2 |
1997-Jan-09 Thu
| 2.79
| 2.81
| 2.79
| 2.8
|
|
| 67.7
| 67.7
| 0.2 |
1997-Jan-08 Wed
| 2.8
| 2.81
| 2.8
| 2.8
| 731,025
| 2,050,525
| 66.3
| 66.3
| 0.2 |
1997-Jan-07 Tue
| 2.82
| 2.82
| 2.79
| 2.8
| 2,188,882
| ###
| 31.6
| 31.6
| 0.2 |
1997-Jan-06 Mon
| 2.84
| 2.85
| 2.82
| 2.82
| 371,844
| 1,054,177
| ###
| ###
| ### |
1997-Jan-03 Fri
| 2.82
| 2.84
| 2.82
| 2.82
|
|
| 76.6
| 76.6
| ### |
1997-Jan-02 Thu
| 2.83
| 2.85
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
1996-Dec-31 Tue
| 2.85
| 2.85
| 2.83
| 2.85
| 315,646
| ###
| 63.6
| 63.6
| ### |
1996-Dec-30 Mon
| 2.83
| 2.86
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
1996-Dec-27 Fri
| 2.8
| 2.82
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
1996-Dec-24 Tue
| 2.8
| 2.82
| 2.8
| 2.82
|
|
| 74.5
| 74.5
| ### |
1996-Dec-23 Mon
| 2.8
| 2.81
| 2.79
| 2.81
| 223,720
| ###
| ###
| ###
| ### |
1996-Dec-20 Fri
| 2.79
| 2.82
| 2.78
| 2.8
| 1,219,473
| 3,414,524
| 67.4
| 67.4
| 0.2 |
1996-Dec-19 Thu
| 2.788
| 2.788
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
1996-Dec-18 Wed
| 2.785
| 2.83
| 2.78
| 2.78
|
|
| 25.1
| 25.1
| 0.2 |
1996-Dec-17 Tue
| ###
| ###
| 2.76
| 2.77
|
|
| 17.3
| 17.3
| 0.2 |
1996-Dec-16 Mon
| 2.75
| 2.79
| 2.74
| 2.78
|
|
| 75.0
| 75.0
| 0.2 |
1996-Dec-13 Fri
| 2.72
| 2.76
| 2.7
| 2.75
| 1,091,075
| ###
| 83.3
| 83.3
| ### |
1996-Dec-12 Thu
| 2.74
| 2.75
| 2.73
| 2.74
| 382,343
| ###
| ###
| ###
| 0.2 |
1996-Dec-11 Wed
| 2.76
| 2.77
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
1996-Dec-10 Tue
| ###
| 2.75
| 2.73
| 2.75
| 1,580,240
| 4,329,857
| ###
| ###
| ### |
1996-Dec-09 Mon
| 2.72
| 2.74
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
1996-Dec-06 Fri
| 2.74
| 2.75
| 2.7
| 2.7
| 1,273,745
| 3,470,955
| 55.0
| 55.0
| 0.2 |
1996-Dec-05 Thu
| 2.72
| 2.76
| 2.71
| 2.76
|
|
| 81.0
| 81.0
| 0.2 |
1996-Dec-04 Wed
| 2.72
| 2.74
| 2.72
| 2.72
|
|
| 68.9
| 68.9
| 0.2 |
1996-Dec-03 Tue
| 2.74
| 2.74
| 2.72
| 2.74
| 417,846
| ###
| 72.8
| 72.8
| 0.2 |
1996-Dec-02 Mon
| 2.75
| 2.75
| ###
| 2.74
|
|
| 28.3
| 28.3
| 0.2 |
1996-Nov-29 Fri
| 2.72
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
1996-Nov-28 Thu
| 2.72
| 2.73
| ###
| 2.72
| 2,690,980
| 3,673,187
| 67.9
| 67.9
| 0.2 |
1996-Nov-27 Wed
| 2.779
| 2.784
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
1996-Nov-26 Tue
| 2.82
| 2.85
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
1996-Nov-25 Mon
| 2.78
| 2.84
| 2.78
| 2.82
| 612,426
| ###
| ###
| ###
| ### |
1996-Nov-22 Fri
| 2.777
| 2.79
| 2.76
| 2.79
| 8,672,558
| 24,066,348
| ###
| ###
| ### |
1996-Nov-21 Thu
| 2.78
| 2.79
| 2.77
| 2.78
| 2,397,354
| 6,664,644
| ###
| ###
| 0.2 |
1996-Nov-20 Wed
| ###
| 2.78
| ###
| 2.78
|
|
| 82.9
| 82.9
| 0.2 |
1996-Nov-19 Tue
| 2.71
| 2.73
| 2.71
| 2.73
|
|
| 78.5
| 78.5
| ### |
1996-Nov-18 Mon
| ###
| 2.78
| 2.7
| 2.7
|
|
| 17.8
| 17.8
| 0.2 |
1996-Nov-15 Fri
| 2.7
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1996-Nov-14 Thu
| 2.7
| 2.75
| ###
| 2.7
| 807,647
| ###
| ###
| ###
| 0.2 |
1996-Nov-13 Wed
| ###
| 2.7
| ###
| 2.7
| 797,871
| 1,077,125
| 77.4
| 77.4
| 0.2 |
1996-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
1996-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
1996-Nov-06 Wed
| 2.682
| 2.7
| ###
| 2.7
|
|
| 75.1
| 75.1
| 0.2 |
1996-Nov-05 Tue
| ###
| ###
| ###
| ###
| 165,550
| 0
| 79.5
| 79.5
| 0.0 |
1996-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
1996-Nov-01 Fri
| 2.7
| 2.7
| ###
| ###
| 725,773
| ###
| 12.5
| 12.5
| 0.0 |
1996-Oct-31 Thu
| ###
| 2.72
| ###
| 2.71
|
|
| ###
| ###
| ### |
1996-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
1996-Oct-29 Tue
| ###
| ###
| ###
| ###
| 526,820
| 0
| ###
| ###
| 0.0 |
1996-Oct-28 Mon
| 2.71
| 2.71
| ###
| 2.7
|
|
| 25.3
| 25.3
| 0.2 |
1996-Oct-25 Fri
| 2.7
| 2.71
| ###
| 2.71
| 10,640,155
| ###
| ###
| ###
| ### |
1996-Oct-24 Thu
| 2.71
| 2.74
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
1996-Oct-23 Wed
| ###
| ###
| ###
| 2.71
|
|
| 27.3
| 27.3
| ### |
1996-Oct-22 Tue
| 2.72
| 2.75
| 2.71
| 2.71
|
|
| 27.0
| 27.0
| ### |
1996-Oct-21 Mon
| 2.72
| 2.75
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
1996-Oct-18 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1996-Oct-17 Thu
| 2.75
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-16 Wed
| 2.75
| 2.77
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
1996-Oct-15 Tue
| 2.78
| 2.8
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1996-Oct-14 Mon
| 2.75
| 2.78
| 2.74
| 2.77
|
|
| ###
| ###
| 0.2 |
1996-Oct-11 Fri
| ###
| 2.75
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
1996-Oct-10 Thu
| 2.684
| 2.71
| ###
| 2.7
|
|
| 68.4
| 68.4
| 0.2 |
1996-Oct-09 Wed
| ###
| 2.72
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
1996-Oct-08 Tue
| ###
| 2.7
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1996-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
1996-Oct-03 Thu
| ###
| 2.7
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
1996-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
1996-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
1996-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
1996-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-24 Tue
| 2.655
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-20 Fri
| 2.678
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-19 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-18 Wed
| 2.656
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
1996-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
1996-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
1996-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
1996-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
1996-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
1996-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1996-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
1996-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-23 Fri
| 2.73
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1996-Aug-22 Thu
| 2.71
| 2.75
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
1996-Aug-21 Wed
| ###
| 2.73
| ###
| 2.71
|
|
| 78.2
| 78.2
| ### |
1996-Aug-20 Tue
| 2.72
| 2.721
| ###
| 2.7
|
|
| 22.0
| 22.0
| 0.2 |
1996-Aug-19 Mon
| ###
| 2.76
| ###
| 2.72
|
|
| 77.4
| 77.4
| 0.2 |
1996-Aug-16 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-15 Thu
| 2.641
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1996-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
1996-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
1996-Aug-12 Mon
| ###
| ###
| 2.57
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1996-Aug-09 Fri
| 2.527
| ###
| 2.527
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-08 Thu
| 2.51
| 2.52
| 2.5
| 2.5
|
|
| 24.0
| 24.0
| 0.2 |
1996-Aug-07 Wed
| ###
| ###
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-05 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
1996-Aug-02 Fri
| 2.58
| ###
| 2.58
| ###
|
|
| 80.0
| 80.0
| 0.0 |
1996-Aug-01 Thu
| 2.54
| 2.57
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
1996-Jul-31 Wed
| 2.53
| 2.55
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
1996-Jul-30 Tue
| 2.5
| 2.51
| 2.48
| 2.5
|
|
| 77.2
| 77.2
| 0.2 |
1996-Jul-29 Mon
| 2.56
| 2.56
| 2.5
| 2.53
|
|
| 24.1
| 24.1
| ### |
1996-Jul-26 Fri
| 2.55
| 2.55
| 2.54
| 2.55
|
|
| 70.3
| 70.3
| 0.2 |
1996-Jul-25 Thu
| 2.53
| 2.54
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
1996-Jul-24 Wed
| 2.52
| 2.55
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
1996-Jul-23 Tue
| 2.543
| 2.55
| 2.51
| 2.53
|
|
| 28.9
| 28.9
| ### |
1996-Jul-22 Mon
| 2.57
| 2.57
| 2.55
| 2.56
|
|
| 24.8
| 24.8
| 0.2 |
1996-Jul-19 Fri
| 2.584
| 2.59
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
1996-Jul-18 Thu
| ###
| 2.53
| 2.5
| 2.52
|
|
| 70.4
| 70.4
| ### |
1996-Jul-17 Wed
| 2.54
| 2.55
| 2.5
| 2.5
|
|
| 19.1
| 19.1
| 0.2 |
1996-Jul-16 Tue
| ###
| 2.52
| 2.47
| 2.52
|
|
| ###
| ###
| ### |
1996-Jul-15 Mon
| 2.54
| 2.56
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
1996-Jul-12 Fri
| 2.576
| 2.576
| 2.52
| 2.55
|
|
| 25.7
| 25.7
| 0.2 |
1996-Jul-11 Thu
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
1996-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-08 Mon
| 2.673
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-05 Fri
| 2.72
| 2.74
| 2.72
| 2.72
|
|
| 74.2
| 74.2
| 0.2 |
1996-Jul-04 Thu
| ###
| 2.72
| ###
| 2.71
|
|
| ###
| ###
| ### |
1996-Jul-03 Wed
| 2.74
| 2.74
| ###
| 2.71
|
|
| 24.3
| 24.3
| ### |
1996-Jul-02 Tue
| 2.73
| 2.74
| 2.7
| 2.74
|
|
| 70.8
| 70.8
| 0.2 |
1996-Jul-01 Mon
| 2.658
| 2.7
| 2.654
| ###
|
|
| ###
| ###
| 0.0 |
|