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

Currently Sat 24-May-18 01:32:27 PM 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

(LLC) LENDLEASE GROUP Daily Prices Page 13...

     Prev Section TOC    Company Info for LLC    Limits Next Section


Company Details for (LLC) LENDLEASE GROUP

Listing Code LLC
Listing Name LENDLEASE GROUP
GICS Sector Real Estate Management & Development
ISIN Name LEND LEASE CORP.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000LLC3


Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for LLC .. Friday 19th April 2024

LLC 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 4.85 30,081 0.0
MAX 39.45 ### 98.7


Font Format Legend

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


End of day Prices (full format),

900 Days for (LLC) LENDLEASE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.33
1999-Mar-19 Fri ### ### 20.46 20.55 12.5 12.5 1.5
1999-Mar-18 Thu 21.082 21.082 ### ### 806,649 8,502,887 13.9 13.9 0.0
1999-Mar-17 Wed ### ### 21.2 21.23 16.2 16.2 ###
1999-Mar-16 Tue ### ### 21.5 ### ### ### 0.0
1999-Mar-15 Mon 21.553 21.75 ### 21.75 926,777 ### 76.3 76.3 ###
1999-Mar-12 Fri 21.7 21.72 21.53 ### 749,880 16,216,155 26.4 26.4 0.0
1999-Mar-11 Thu ### ### ### 21.7 1,633,329 0 ### ### 1.6
1999-Mar-10 Wed ### 21.79 21.5 21.55 429,784 9,302,674 ### ### ###
1999-Mar-09 Tue ### 21.79 21.24 21.5 518,227 11,149,653 ### ### 1.5
1999-Mar-08 Mon 21.75 ### 21.4 ### 30.9 30.9 0.0
1999-Mar-05 Fri 21.442 21.75 21.4 21.55 612,147 13,207,071 74.6 74.6 ###
1999-Mar-04 Thu ### ### ### 21.25 908,623 0 ### ### 1.5
1999-Mar-03 Wed 20.557 20.8 20.54 20.77 625,929 12,937,952 ### ### ###
1999-Mar-02 Tue ### ### ### ### 1,492,352 0 79.5 79.5 0.0
1999-Mar-01 Mon 20.157 20.45 20.157 ### ### ### 0.0
1999-Feb-26 Fri ### ### 20 20 11.1 11.1 1.4
1999-Feb-25 Thu 20.8 20.8 20.47 ### 3,746,477 77,308,552 29.3 29.3 0.0
1999-Feb-24 Wed ### ### 20.85 ### 932,143 ### ### ### 0.0
1999-Feb-23 Tue ### ### ### 20.75 10.7 10.7 1.5
1999-Feb-22 Mon ### ### 21.2 ### 1,052,258 ### ### ### 0.0
1999-Feb-19 Fri ### 21.2 20.45 ### 84.5 84.5 0.0
1999-Feb-18 Thu 20.41 20.55 20.4 20.481 1,329,576 ### 71.4 71.4 1.5
1999-Feb-17 Wed 20.2 20.5 ### 20.44 858,253 ### 78.7 78.7 1.5
1999-Feb-16 Tue ### 20.4 19.87 ### 763,389 ### 13.8 13.8 0.0
1999-Feb-15 Mon ### ### 20.22 ### ### ### 0.0
1999-Feb-12 Fri 21.186 21.186 20.8 20.8 702,824 14,754,384 14.4 14.4 1.5
1999-Feb-11 Thu 21.056 ### 20.84 ### 543,344 5,661,644 27.5 27.5 0.0
1999-Feb-10 Wed 20.8 21 20.72 20.851 ### ### ###
1999-Feb-09 Tue ### 21 20.78 20.856 ### ### ###
1999-Feb-08 Mon ### ### ### 20.75 28.5 28.5 1.5
1999-Feb-05 Fri ### ### ### 20.927 1,217,657 0 ### ### 1.5
1999-Feb-04 Thu ### ### ### ### 1,046,089 0 10.4 10.4 0.0
1999-Feb-03 Wed 21.2 ### 21.2 ### ### ### 0.0
1999-Feb-02 Tue 21.747 21.85 ### 21.741 34.2 34.2 1.6
1999-Feb-01 Mon ### 21.75 ### ### 82.2 82.2 0.0
1999-Jan-29 Fri ### 21.8 ### 21.056 15.7 15.7 ###
1999-Jan-28 Thu 21 21.25 20.89 ### 73.1 73.1 0.0
1999-Jan-27 Wed ### ### ### 20.7 ### ### 1.5
1999-Jan-25 Mon 21.2 21.2 20.7 20.78 ### ### 1.5
1999-Jan-22 Fri 21.455 21.5 ### 21.2 690,854 7,426,680 ### ### 1.5
1999-Jan-21 Thu 21.551 ### ### ### 33.3 33.3 0.0
1999-Jan-20 Wed 21.355 ### ### 21.5 807,042 0 75.5 75.5 1.5
1999-Jan-19 Tue ### ### 21.25 ### 575,728 ### 14.5 14.5 0.0
1999-Jan-18 Mon ### ### 21.2 ### ### ### 0.0
1999-Jan-15 Fri ### ### ### ### 77.1 77.1 0.0
1999-Jan-14 Thu 21.2 ### 21.2 ### 949,859 ### ### ### 0.0
1999-Jan-13 Wed ### 21.5 ### 21.45 1,263,028 13,577,551 ### ### 1.5
1999-Jan-12 Tue 22.25 22.25 21 ### ### ### 0.0
1999-Jan-11 Mon ### ### 22.45 ### ### ### 0.0
1999-Jan-08 Fri 23.759 23.8 ### ### ### ### 0.0
1999-Jan-07 Thu ### 24 ### 23.944 761,547 ### ### ### ###
1999-Jan-06 Wed 22.85 23.2 22.76 ### 837,853 ### ### ### 0.0
1999-Jan-05 Tue 22.45 22.85 22.45 ### ### ### 0.0
1999-Jan-04 Mon 22 22.55 22 ### 395,540 8,810,653 78.6 78.6 0.0
1998-Dec-31 Thu ### 22 21.7 22 ### ### ###
1998-Dec-30 Wed ### ### 21.85 21.85 13.7 13.7 ###
1998-Dec-29 Tue 22.5 22.55 21.85 ### 10.0 10.0 0.0
1998-Dec-24 Thu 22.5 22.79 ### ### 498,280 ### 13.0 13.0 0.0
1998-Dec-23 Wed 22.5 22.5 ### 22.4 338,859 ### ### ### ###
1998-Dec-22 Tue 22.2 22.55 22.2 22.48 ### ### 1.6
1998-Dec-21 Mon ### ### 21.75 22 863,154 ### 78.4 78.4 ###
1998-Dec-18 Fri ### ### 21.88 ### 24.7 24.7 0.0
1998-Dec-17 Thu 21.659 22.85 21.659 ### ### ### 0.0
1998-Dec-16 Wed ### ### ### ### 573,729 0 ### ### 0.0
1998-Dec-15 Tue ### ### ### ### 395,858 0 ### ### 0.0
1998-Dec-14 Mon 20.8 ### 20.8 21 87.2 87.2 1.5
1998-Dec-11 Fri ### ### 20.75 20.82 ### ### 1.5
1998-Dec-10 Thu 20.8 ### 20.8 ### 80.6 80.6 0.0
1998-Dec-09 Wed 20.75 21 20.7 20.75 78.8 78.8 1.5
1998-Dec-08 Tue ### ### ### 20.8 91.0 91.0 1.5
1998-Dec-07 Mon ### 20.24 ### 20.2 ### ### 1.4
1998-Dec-04 Fri ### ### 19.81 ### 650,523 ### ### ### 0.0
1998-Dec-03 Thu 20 20.128 19.81 20.128 938,683 ### 81.6 81.6 1.4
1998-Dec-02 Wed 19.281 ### 19.27 ### 1,023,084 ### ### ### 0.0
1998-Dec-01 Tue ### ### ### ### 8.3 8.3 0.0
1998-Nov-30 Mon ### 39.45 38.75 38.85 ### ### 2.8
1998-Nov-27 Fri 38.555 38.8 38.4 38.7 3,731,982 ### ### ### 2.8
1998-Nov-26 Thu 37.55 ### 37.55 38.5 ### ### 2.8
1998-Nov-25 Wed ### ### ### 37.55 27.0 27.0 2.7
1998-Nov-24 Tue 38.25 38.7 37.85 37.85 21.1 21.1 ###
1998-Nov-23 Mon 37.45 ### 37.45 ### 379,987 7,115,256 ### ### 0.0
1998-Nov-20 Fri ### 37.5 ### ### ### ### 0.0
1998-Nov-19 Thu ### 36.8 ### 36.76 85.2 85.2 2.6
1998-Nov-18 Wed 36.8 36.8 35.85 35.85 563,178 20,457,440 ### ### ###
1998-Nov-17 Tue ### 37.7 36.7 36.7 ### ### ###
1998-Nov-16 Mon ### ### 37.074 37.074 337,922 ### ### ### 2.6
1998-Nov-13 Fri 37.2 37.7 ### 37.59 155,028 2,922,277 ### ### 2.7
1998-Nov-12 Thu ### ### ### 37.254 11.0 11.0 ###
1998-Nov-11 Wed 37.5 38.4 37.5 ### ### ### 0.0
1998-Nov-10 Tue ### 37.45 ### 37.42 454,450 8,509,576 82.7 82.7 2.7
1998-Nov-09 Mon ### 37.25 ### ### 483,143 ### ### ### 0.0
1998-Nov-06 Fri ### ### 36.5 36.7 69.9 69.9 ###
1998-Nov-05 Thu ### ### ### ### ### ### 0.0
1998-Nov-04 Wed 36.25 36.55 ### 36.2 390,286 7,132,476 21.5 21.5 2.6
1998-Nov-03 Tue 36.45 ### ### 36.245 670,323 0 ### ### 2.6
1998-Nov-02 Mon ### 36.7 ### ### 458,083 8,405,823 84.0 84.0 0.0
1998-Oct-30 Fri ### 36.2 ### ### 10.6 10.6 0.0
1998-Oct-29 Thu ### ### 34.85 ### 134,988 ### ### ### 0.0
1998-Oct-28 Wed ### ### ### ### ### ### 0.0
1998-Oct-27 Tue ### ### ### 35.24 25.7 25.7 2.5
1998-Oct-26 Mon ### 35.8 34.8 ### 325,242 11,481,042 18.8 18.8 0.0
1998-Oct-23 Fri 35.7 ### ### ### 15.7 15.7 0.0
1998-Oct-22 Thu ### ### ### ### ### ### 0.0
1998-Oct-21 Wed ### 35.8 ### 35.4 ### ### 2.5
1998-Oct-20 Tue ### 35.22 34.8 ### 384,772 ### ### ### 0.0
1998-Oct-19 Mon 35.46 35.46 34.74 34.743 14.6 14.6 ###
1998-Oct-16 Fri 35.053 35.52 ### 35.52 ### ### 2.5
1998-Oct-15 Thu 34.46 ### ### ### ### ### 0.0
1998-Oct-14 Wed 34.5 ### 34.24 34.352 628,923 ### ### ### ###
1998-Oct-13 Tue ### ### 34.4 ### 387,843 ### 34.8 34.8 0.0
1998-Oct-12 Mon 34.578 34.85 34.52 34.55 702,188 ### ### ### 2.5
1998-Oct-09 Fri 34.8 34.8 ### 34.5 560,242 ### 20.8 20.8 2.5
1998-Oct-08 Thu ### ### ### ### ### ### 0.0
1998-Oct-07 Wed ### ### ### 34.484 ### ### ###
1998-Oct-06 Tue ### 34.2 ### ### 417,375 ### ### ### 0.0
1998-Oct-05 Mon ### ### ### 34.45 ### ### ###
1998-Oct-02 Fri 35.755 35.86 35.5 ### 999,874 ### 22.0 22.0 0.0
1998-Oct-01 Thu ### ### ### ### 828,946 0 ### ### 0.0
1998-Sep-30 Wed ### ### ### ### 72.4 72.4 0.0
1998-Sep-29 Tue ### 36.2 35.7 ### 1,229,778 ### 21.1 21.1 0.0
1998-Sep-28 Mon ### ### ### 36.2 1,102,789 0 73.9 73.9 2.6
1998-Sep-25 Fri ### 36.5 ### ### 584,181 ### 78.0 78.0 0.0
1998-Sep-24 Thu ### 36.85 ### 36.654 90.1 90.1 2.6
1998-Sep-23 Wed ### 35.5 ### 35.2 ### ### 2.5
1998-Sep-22 Tue ### 34.7 ### ### 86.9 86.9 0.0
1998-Sep-21 Mon ### ### ### ### ### ### 0.0
1998-Sep-18 Fri ### ### ### 34.25 ### ### ###
1998-Sep-17 Thu 34.2 34.25 ### ### ### ### 0.0
1998-Sep-16 Wed ### ### ### ### 87,842 0 ### ### 0.0
1998-Sep-15 Tue 34.2 ### 33.85 ### 125,178 ### ### ### 0.0
1998-Sep-14 Mon 33.4 34.4 33.4 ### ### ### 0.0
1998-Sep-11 Fri ### ### ### ### 25.4 25.4 0.0
1998-Sep-10 Thu ### ### ### ### 23.6 23.6 0.0
1998-Sep-09 Wed 35.2 35.4 ### ### 19.8 19.8 0.0
1998-Sep-08 Tue 34.2 ### 34.2 ### ### ### 0.0
1998-Sep-07 Mon ### ### ### ### 313,078 0 ### ### 0.0
1998-Sep-04 Fri 33.7 ### ### ### 474,642 0 ### ### 0.0
1998-Sep-03 Thu ### 34.2 ### ### 76.1 76.1 0.0
1998-Sep-02 Wed 33.042 34.55 ### 34.2 382,355 6,605,182 ### ### 2.4
1998-Sep-01 Tue ### 32.55 ### 32.55 ### ### 2.3
1998-Aug-31 Mon ### ### ### ### 378,424 0 ### ### 0.0
1998-Aug-28 Fri ### 33.2 ### ### 81.0 81.0 0.0
1998-Aug-27 Thu ### ### 33.22 ### 592,477 9,841,042 83.4 83.4 0.0
1998-Aug-26 Wed 33.8 33.81 33.5 33.743 ### ### ###
1998-Aug-25 Tue ### 34.5 ### ### 576,345 9,941,951 ### ### 0.0
1998-Aug-24 Mon 33.672 ### ### ### 86.8 86.8 0.0
1998-Aug-21 Fri ### ### 33.79 ### ### ### 0.0
1998-Aug-20 Thu ### ### 33.8 ### 644,848 ### 71.8 71.8 0.0
1998-Aug-19 Wed 33.575 ### ### ### 630,878 0 72.9 72.9 0.0
1998-Aug-18 Tue 33.2 ### ### 33.247 971,477 0 73.6 73.6 2.4
1998-Aug-17 Mon ### ### ### 33.2 351,927 0 35.5 35.5 ###
1998-Aug-14 Fri ### 33.5 ### 33.5 940,686 ### 70.2 70.2 2.4
1998-Aug-13 Thu ### ### 33.25 33.5 736,088 ### ### ### 2.4
1998-Aug-12 Wed 33.7 ### 33.7 ### 484,386 ### 81.8 81.8 0.0
1998-Aug-11 Tue ### ### 33.75 ### 388,578 6,557,253 84.3 84.3 0.0
1998-Aug-10 Mon ### 34.5 ### 34.5 ### ### 2.5
1998-Aug-07 Fri ### ### ### 34.2 81.2 81.2 2.4
1998-Aug-06 Thu ### ### ### ### 443,555 0 ### ### 0.0
1998-Aug-05 Wed ### ### ### 34.5 315,022 0 ### ### 2.5
1998-Aug-04 Tue ### ### ### ### 193,345 0 71.4 71.4 0.0
1998-Aug-03 Mon ### ### ### ### 85.9 85.9 0.0
1998-Jul-31 Fri 35.25 ### 35.25 35.4 225,176 3,968,727 ### ### 2.5
1998-Jul-30 Thu ### ### ### ### ### ### 0.0
1998-Jul-29 Wed ### 35.25 ### ### 32.3 32.3 0.0
1998-Jul-28 Tue ### ### ### ### 239,879 0 ### ### 0.0
1998-Jul-27 Mon 35.26 35.5 ### ### 300,874 ### ### ### 0.0
1998-Jul-24 Fri 34.53 ### 34.5 ### 79.5 79.5 0.0
1998-Jul-23 Thu 35.54 35.55 ### 35.43 534,185 ### 29.6 29.6 ###
1998-Jul-22 Wed 35.578 35.7 35.4 ### 308,188 10,956,083 76.6 76.6 0.0
1998-Jul-21 Tue 35.541 ### 35.4 ### 72.1 72.1 0.0
1998-Jul-20 Mon ### ### 35.4 35.55 302,871 ### ### ### ###
1998-Jul-17 Fri 35.7 ### ### ### 266,277 0 ### ### 0.0
1998-Jul-16 Thu ### 35.82 ### 35.7 ### ### 2.6
1998-Jul-15 Wed ### ### 34.4 34.75 336,080 5,780,576 23.8 23.8 2.5
1998-Jul-14 Tue 33.8 34.75 33.8 34.7 89.5 89.5 2.5
1998-Jul-13 Mon ### ### ### ### 398,055 0 ### ### 0.0
1998-Jul-10 Fri 34.725 34.725 ### ### 232,470 ### ### ### 0.0
1998-Jul-09 Thu ### 35.72 ### 35.2 321,823 5,747,758 ### ### 2.5
1998-Jul-08 Wed 34.8 35.5 34.8 ### ### ### 0.0
1998-Jul-07 Tue ### ### ### ### 81.6 81.6 0.0
1998-Jul-06 Mon ### ### ### ### 150,253 0 ### ### 0.0
1998-Jul-03 Fri ### ### 32.79 ### 88.0 88.0 0.0
1998-Jul-02 Thu 32.7 ### 32.7 ### 392,224 ### 67.8 67.8 0.0
1998-Jul-01 Wed 32.657 32.7 32.46 ### ### ### 0.0
1998-Jun-30 Tue ### 32.7 32.2 ### 558,551 18,124,979 ### ### 0.0
1998-Jun-29 Mon ### 32.53 ### 32.23 276,146 ### 78.1 78.1 2.3
1998-Jun-26 Fri ### ### ### ### 181,250 0 ### ### 0.0
1998-Jun-25 Thu 31.4 31.4 ### ### ### ### 0.0
1998-Jun-24 Wed ### 31.85 ### 31.4 ### ### 2.2
1998-Jun-23 Tue 30.85 ### ### 30.8 ### ### 2.2
1998-Jun-22 Mon 30.57 ### 30.57 30.8 258,258 3,947,473 80.9 80.9 2.2
1998-Jun-19 Fri ### ### 30.8 ### 26.1 26.1 0.0
1998-Jun-18 Thu 31.223 31.7 ### ### 575,723 ### ### ### 0.0
1998-Jun-17 Wed ### ### ### ### 454,359 0 ### ### 0.0
1998-Jun-16 Tue ### ### 29.8 ### 648,226 ### 86.7 86.7 0.0
1998-Jun-15 Mon ### 31.5 30.5 ### 209,524 6,495,244 ### ### 0.0
1998-Jun-12 Fri 31.152 31.2 30.29 ### 24.2 24.2 0.0
1998-Jun-11 Thu ### ### 31.2 31.5 819,452 12,783,451 ### ### 2.3
1998-Jun-10 Wed 32.775 32.775 ### ### 567,874 ### 19.3 19.3 0.0
1998-Jun-09 Tue 33.276 ### 32.85 32.972 ### ### 2.4
1998-Jun-05 Fri ### 33.5 ### ### 258,685 4,332,973 33.4 33.4 0.0
1998-Jun-04 Thu 33.5 33.55 ### 33.5 ### ### 2.4
1998-Jun-03 Wed 33.974 ### ### ### 257,347 0 22.9 22.9 0.0
1998-Jun-02 Tue ### ### 33.2 ### 277,182 4,601,221 37.5 37.5 0.0
1998-Jun-01 Mon ### ### ### ### 247,686 0 84.3 84.3 0.0
1998-May-29 Fri 34.252 ### ### ### 24.1 24.1 0.0
1998-May-28 Thu 34.227 ### ### ### ### ### 0.0
1998-May-27 Wed 34.524 34.524 34.2 34.28 400,920 ### ### ### 2.4
1998-May-26 Tue 34.5 34.8 34.5 34.7 79.4 79.4 2.5
1998-May-25 Mon 34.5 ### 34.45 34.5 154,686 ### ### ### 2.5
1998-May-22 Fri 34.5 34.5 34.25 34.5 124,882 ### 73.5 73.5 2.5
1998-May-21 Thu 34.349 ### ### 34.5 79.3 79.3 2.5
1998-May-20 Wed 34.8 34.8 ### 34.154 13.0 13.0 ###
1998-May-19 Tue ### 34.85 34.59 34.8 ### ### 2.5
1998-May-18 Mon ### ### 34.7 34.8 35.7 35.7 2.5
1998-May-15 Fri 35.485 35.489 ### 35.23 722,872 ### ### ### ###
1998-May-14 Thu 34.586 35.5 ### 35.5 224,345 3,982,123 89.6 89.6 2.5
1998-May-13 Wed ### 35.56 ### 34.48 12.5 12.5 2.5
1998-May-12 Tue 36.5 36.5 ### ### ### ### 0.0
1998-May-11 Mon 36.7 37.2 ### 36.955 76.3 76.3 ###
1998-May-08 Fri ### ### ### ### ### ### 0.0
1998-May-07 Thu ### 36.8 ### 36.8 235,349 4,330,421 ### ### 2.6
1998-May-06 Wed 36.681 36.688 ### 36.41 152,788 2,802,743 ### ### ###
1998-May-05 Tue 36.84 ### 36.7 36.8 36.6 36.6 2.6
1998-May-04 Mon 36.2 ### 36.2 ### 89.3 89.3 0.0
1998-May-01 Fri 35.5 ### 35.49 36.2 ### ### 2.6
1998-Apr-30 Thu ### ### ### 35.2 9.2 9.2 2.5
1998-Apr-29 Wed ### 36.744 35.4 ### ### ### 0.0
1998-Apr-28 Tue 37.086 37.146 36.55 36.75 360,426 13,280,977 ### ### 2.6
1998-Apr-27 Mon 37.4 37.5 ### 37.45 199,773 3,745,743 ### ### 2.7
1998-Apr-24 Fri 37.75 37.85 37.5 37.75 ### ### ###
1998-Apr-23 Thu ### 38.2 ### ### ### ### 0.0
1998-Apr-22 Wed 37.55 37.8 ### 37.4 ### ### ###
1998-Apr-21 Tue ### ### ### 37.55 307,171 0 ### ### 2.7
1998-Apr-20 Mon ### 37.5 ### 37.5 ### ### 2.7
1998-Apr-17 Fri 37.886 37.886 ### ### 199,881 3,786,345 ### ### 0.0
1998-Apr-16 Thu ### ### ### ### 70.6 70.6 0.0
1998-Apr-15 Wed ### ### ### 37.844 212,581 0 89.6 89.6 ###
1998-Apr-14 Tue 36.975 ### ### ### 239,371 0 70.8 70.8 0.0
1998-Apr-09 Thu ### ### 36.75 ### 317,953 5,842,386 77.5 77.5 0.0
1998-Apr-08 Wed 36.4 ### 36.4 ### 223,984 ### ### ### 0.0
1998-Apr-07 Tue 36.75 36.75 ### 36.7 ### ### ###
1998-Apr-06 Mon ### 36.8 ### 36.74 221,958 4,084,027 87.0 87.0 2.6
1998-Apr-03 Fri 35.854 ### 35.85 36.143 116,382 2,086,147 79.7 79.7 ###
1998-Apr-02 Thu 35.357 ### ### ### 513,249 0 ### ### 0.0
1998-Apr-01 Wed ### 35.75 35.2 35.2 206,248 7,316,647 ### ### 2.5
1998-Mar-31 Tue 35.46 35.8 34.8 35.2 406,951 14,365,370 23.4 23.4 2.5
1998-Mar-30 Mon ### 36.022 ### 35.42 16.0 16.0 2.5
1998-Mar-27 Fri 36.85 36.85 ### ### 13.2 13.2 0.0
1998-Mar-26 Thu ### 37.4 36.8 ### 74.2 74.2 0.0
1998-Mar-25 Wed ### 37.5 ### 37.145 ### ### ###
1998-Mar-24 Tue ### 37.4 ### ### 193,780 3,623,686 ### ### 0.0
1998-Mar-23 Mon ### ### ### 36.8 417,423 0 ### ### 2.6
1998-Mar-20 Fri 36.85 36.85 ### 36.7 365,986 ### ### ### ###
1998-Mar-19 Thu ### ### ### ### 277,853 0 27.4 27.4 0.0
1998-Mar-18 Wed 36.5 ### 36.5 ### 83.1 83.1 0.0
1998-Mar-17 Tue ### ### ### 36.59 322,255 0 82.5 82.5 ###
1998-Mar-16 Mon 35.7 36.4 35.7 36.2 165,753 ### 83.8 83.8 2.6
1998-Mar-13 Fri 35.5 ### 35.4 35.8 199,550 ### ### ### 2.6
1998-Mar-12 Thu 35.85 ### 35.52 ### 26.4 26.4 0.0
1998-Mar-11 Wed ### ### ### 35.8 213,344 0 90.1 90.1 2.6
1998-Mar-10 Tue 34.747 ### 34.747 ### 372,343 ### 78.6 78.6 0.0
1998-Mar-09 Mon ### 35.2 ### 34.75 ### ### 2.5
1998-Mar-06 Fri ### ### 34.8 ### ### ### 0.0
1998-Mar-05 Thu 35.4 35.4 34.8 34.85 ### ### ###
1998-Mar-04 Wed 36.4 36.5 35.5 35.8 14.5 14.5 2.6
1998-Mar-03 Tue ### ### ### 36.4 220,156 0 ### ### ###
1998-Mar-02 Mon ### ### ### ### 187,276 0 37.6 37.6 0.0
1998-Feb-27 Fri 36.46 ### 36.26 ### 782,628 14,189,045 ### ### 0.0
1998-Feb-26 Thu 35.728 ### ### 36.45 85.4 85.4 ###
1998-Feb-25 Wed 35.44 35.7 ### 35.641 201,627 3,599,041 ### ### 2.5
1998-Feb-24 Tue ### ### 34.8 35.5 ### ### 2.5
1998-Feb-23 Mon 34.943 35.5 ### 35.45 93,388 ### 84.9 84.9 2.5
1998-Feb-20 Fri ### ### ### ### 77.5 77.5 0.0
1998-Feb-19 Thu ### ### 34.7 34.75 ### ### 2.5
1998-Feb-18 Wed ### 35.8 ### 35.56 398,843 7,139,289 ### ### 2.5
1998-Feb-17 Tue ### ### 34.49 ### 271,750 4,686,328 83.9 83.9 0.0
1998-Feb-16 Mon ### 34.5 ### 34.4 146,444 2,526,159 88.6 88.6 2.5
1998-Feb-13 Fri ### 34.2 ### 34.2 87.8 87.8 2.4
1998-Feb-12 Thu 33.588 ### 33.55 ### 207,024 3,472,827 ### ### 0.0
1998-Feb-11 Wed ### 33.55 ### 33.5 134,553 2,257,126 ### ### 2.4
1998-Feb-10 Tue ### 33.2 32.85 ### 34.5 34.5 0.0
1998-Feb-09 Mon ### 33.25 ### ### ### ### 0.0
1998-Feb-06 Fri ### ### ### 32.47 341,955 0 8.3 8.3 ###
1998-Feb-05 Thu ### ### ### ### 248,742 0 ### ### 0.0
1998-Feb-04 Wed 33.79 ### ### 33.7 300,240 0 26.0 26.0 2.4
1998-Feb-03 Tue ### 34.52 33.7 33.77 16.9 16.9 2.4
1998-Feb-02 Mon ### 34.49 ### 34.385 178,081 ### ### ### ###
1998-Jan-30 Fri ### 34.4 ### 34.183 73.6 73.6 ###
1998-Jan-29 Thu ### ### ### 33.85 76.6 76.6 2.4
1998-Jan-28 Wed ### 33.4 ### ### 469,148 7,834,771 82.4 82.4 0.0
1998-Jan-27 Tue 32.5 32.85 32.4 32.8 263,551 8,598,351 80.6 80.6 2.3
1998-Jan-23 Fri ### ### ### ### ### ### 0.0
1998-Jan-22 Thu 32.5 32.88 ### ### 308,544 ### 19.0 19.0 0.0
1998-Jan-21 Wed ### 33.5 ### ### 507,427 ### ### ### 0.0
1998-Jan-20 Tue ### ### 32.5 ### 80.7 80.7 0.0
1998-Jan-19 Mon 31.45 ### 31.45 ### 128,653 ### 90.4 90.4 0.0
1998-Jan-16 Fri ### 31.55 ### 31.44 ### ### 2.2
1998-Jan-15 Thu ### 31.2 30.81 ### 444,249 13,773,940 28.0 28.0 0.0
1998-Jan-14 Wed ### ### ### ### 333,289 0 ### ### 0.0
1998-Jan-13 Tue 31.059 31.56 31.059 ### 635,853 ### ### ### 0.0
1998-Jan-12 Mon 30.5 ### ### ### 90.9 90.9 0.0
1998-Jan-09 Fri 32.2 ### 31.4 ### 248,980 3,908,986 ### ### 0.0
1998-Jan-08 Thu 31.75 ### 31.75 ### 91.2 91.2 0.0
1998-Jan-07 Wed 31.45 ### 31.44 ### 328,729 ### 90.5 90.5 0.0
1998-Jan-06 Tue 30.56 ### 30.56 ### 389,375 5,949,650 ### ### 0.0
1998-Jan-05 Mon 29.8 30.58 29.8 ### ### ### 0.0
1998-Jan-02 Fri ### ### 29.7 29.8 30,081 ### 18.0 18.0 2.1
1997-Dec-31 Wed ### ### ### ### ### ### 0.0
1997-Dec-30 Tue ### 30.2 29.79 29.79 ### ### 2.1
1997-Dec-29 Mon 29.2 29.4 29.2 29.4 386,820 11,333,825 ### ### ###
1997-Dec-24 Wed 29.24 29.24 ### ### 21.0 21.0 0.0
1997-Dec-23 Tue 29.049 29.5 ### ### ### ### 0.0
1997-Dec-22 Mon 29.43 29.43 28.4 28.7 15.3 15.3 ###
1997-Dec-19 Fri ### ### 29 29.5 209,327 3,035,241 ### ### 2.1
1997-Dec-18 Thu 30.52 ### ### 30.2 18.8 18.8 2.2
1997-Dec-17 Wed ### ### ### 30.5 78.2 78.2 2.2
1997-Dec-16 Tue ### ### ### ### 22.0 22.0 0.0
1997-Dec-15 Mon ### 30.45 ### ### 236,024 ### 73.2 73.2 0.0
1997-Dec-12 Fri 30.483 30.483 ### ### 18.1 18.1 0.0
1997-Dec-11 Thu 30.75 30.75 30.29 30.5 176,457 ### 30.6 30.6 2.2
1997-Dec-10 Wed ### ### ### 30.88 79.9 79.9 2.2
1997-Dec-09 Tue 30.953 ### ### 31.25 80.2 80.2 2.2
1997-Dec-08 Mon ### ### ### ### 21.6 21.6 0.0
1997-Dec-05 Fri ### 31.2 30.7 ### 151,858 ### 70.2 70.2 0.0
1997-Dec-04 Thu 31.089 31.29 ### ### 479,378 ### ### ### 0.0
1997-Dec-03 Wed 30.5 31.49 30.2 ### 363,489 ### 79.7 79.7 0.0
1997-Dec-02 Tue 30.259 30.5 ### 30.5 ### ### 2.2
1997-Dec-01 Mon ### 30.5 ### 30.152 288,521 4,399,945 ### ### ###
1997-Nov-28 Fri 30.751 ### ### ### 10.9 10.9 0.0
1997-Nov-27 Thu ### ### 30.5 ### 207,920 3,170,780 28.9 28.9 0.0
1997-Nov-26 Wed ### ### ### ### ### ### 0.0
1997-Nov-25 Tue 29.55 ### 29.55 30.281 1,627,343 ### ### ### 2.2
1997-Nov-24 Mon ### ### ### ### ### ### 0.0
1997-Nov-21 Fri ### ### ### 30.5 533,884 0 92.5 92.5 2.2
1997-Nov-20 Thu ### 29.44 ### ### 130,747 ### ### ### 0.0
1997-Nov-19 Wed 28.75 29.5 28.75 29.022 84.4 84.4 2.1
1997-Nov-18 Tue 28.126 ### 28 ### 91.1 91.1 0.0
1997-Nov-17 Mon ### ### ### 28.185 448,342 0 ### ### ###
1997-Nov-14 Fri ### 28.45 27.25 27.376 470,185 13,094,652 ### ### 2.0
1997-Nov-13 Thu ### ### ### ### ### ### 0.0
1997-Nov-12 Wed 28 28.5 27.8 ### ### ### 0.0
1997-Nov-11 Tue 28.5 28.5 27.5 28 11.8 11.8 2.0
1997-Nov-10 Mon ### 28.8 ### 28.4 ### ### 2.0
1997-Nov-07 Fri 28.5 ### 28.5 28.85 156,653 ### 84.8 84.8 ###
1997-Nov-06 Thu ### 28.85 ### 28.72 141,043 2,034,545 ### ### ###
1997-Nov-05 Wed ### ### 28.25 28.59 ### ### 2.0
1997-Nov-04 Tue ### ### 29.244 29.244 18.5 18.5 2.1
1997-Nov-03 Mon 29.5 29.5 ### 29.25 19.1 19.1 ###
1997-Oct-31 Fri 28.42 29.25 ### ### 378,358 5,533,485 68.1 68.1 0.0
1997-Oct-30 Thu ### ### ### 29 463,072 0 ### ### ###
1997-Oct-29 Wed 28.244 29.5 28.2 28.8 543,943 15,692,755 ### ### 2.1
1997-Oct-28 Tue 25.549 ### 25 26.945 737,089 ### 84.7 84.7 1.9
1997-Oct-27 Mon 29.56 ### ### 29.4 52.9 52.9 ###
1997-Oct-24 Fri ### 30.4 29.55 ### 1,274,828 ### ### ### 0.0
1997-Oct-23 Thu ### 33.4 ### ### 1,267,956 ### ### ### 0.0
1997-Oct-22 Wed ### 33.323 ### 33.323 ### ### ###
1997-Oct-21 Tue ### ### ### ### 270,047 0 ### ### 0.0
1997-Oct-20 Mon 29.44 ### 29.22 29.8 83.2 83.2 2.1
1997-Oct-17 Fri ### ### ### ### 552,955 0 ### ### 0.0
1997-Oct-16 Thu 29.53 ### 28.8 ### 29.9 29.9 0.0
1997-Oct-15 Wed ### ### 29 29.55 303,359 ### ### ### ###
1997-Oct-14 Tue ### ### 29.53 ### 291,359 ### ### ### 0.0
1997-Oct-13 Mon ### ### 29.51 29.51 162,340 2,395,326 15.9 15.9 2.1
1997-Oct-10 Fri 30.8 30.87 30.29 30.427 21.9 21.9 ###
1997-Oct-09 Thu 32.325 32.325 30.8 30.85 4.2 4.2 ###
1997-Oct-08 Wed 32.558 32.56 ### ### 22.4 22.4 0.0
1997-Oct-07 Tue 33.2 33.22 32.4 32.55 182,571 5,990,154 ### ### 2.3
1997-Oct-06 Mon ### ### ### 33.2 ### ### ###
1997-Oct-03 Fri 33.55 33.55 ### 33.4 84,177 ### ### ### 2.4
1997-Oct-02 Thu 33.486 33.8 ### 33.55 159,047 ### 76.2 76.2 ###
1997-Oct-01 Wed ### 33.45 ### ### ### ### 0.0
1997-Sep-30 Tue ### ### ### ### 203,628 0 27.9 27.9 0.0
1997-Sep-29 Mon 32.72 ### ### 32.8 73.5 73.5 2.3
1997-Sep-26 Fri 32.948 32.948 32.4 ### ### ### 0.0
1997-Sep-25 Thu ### ### ### ### 274,584 0 15.2 15.2 0.0
1997-Sep-24 Wed ### 33.87 33.5 33.759 230,879 7,777,159 72.0 72.0 ###
1997-Sep-23 Tue ### 34.5 ### ### 663,828 ### ### ### 0.0
1997-Sep-22 Mon 32.075 ### 32.075 33.59 ### ### ###
1997-Sep-19 Fri 31.549 ### 31.549 33.2 ### ### ###
1997-Sep-18 Thu 31.2 ### ### 31.55 221,047 0 ### ### ###
1997-Sep-17 Wed 30.787 31.5 30.787 ### 214,224 6,671,685 85.3 85.3 0.0
1997-Sep-16 Tue 31.2 ### 30.5 30.5 15.3 15.3 2.2
1997-Sep-15 Mon 30.585 ### 30.5 ### ### ### 0.0
1997-Sep-12 Fri 30.655 30.655 30.28 30.45 ### ### 2.2
1997-Sep-11 Thu ### ### ### 30.74 113,526 0 88.9 88.9 2.2
1997-Sep-10 Wed ### 30.75 ### ### 536,986 8,256,159 74.0 74.0 0.0
1997-Sep-09 Tue 30.986 ### 30.8 30.8 ### ### 2.2
1997-Sep-08 Mon ### ### ### 30.85 592,544 0 91.2 91.2 ###
1997-Sep-05 Fri ### ### ### 30.25 314,572 0 ### ### ###
1997-Sep-04 Thu ### ### 28.48 29 618,253 8,803,922 ### ### ###
1997-Sep-03 Wed 28.922 ### 28.5 ### 414,050 ### ### ### 0.0
1997-Sep-02 Tue ### ### 28 ### 318,940 ### ### ### 0.0
1997-Sep-01 Mon ### 29.25 29 ### 217,788 6,343,075 ### ### 0.0
1997-Aug-29 Fri ### ### ### 29.352 452,579 0 13.6 13.6 ###
1997-Aug-28 Thu ### ### ### ### 80.4 80.4 0.0
1997-Aug-27 Wed 29.5 ### 29.5 ### 84.9 84.9 0.0
1997-Aug-26 Tue ### 30.5 ### 30.4 405,574 ### ### ### ###
1997-Aug-25 Mon ### 30.45 ### ### 85.8 85.8 0.0
1997-Aug-22 Fri ### ### 29.7 29.87 36.1 36.1 ###
1997-Aug-21 Thu 29.8 ### 29.8 ### ### ### 0.0
1997-Aug-20 Wed ### ### ### ### 75.1 75.1 0.0
1997-Aug-19 Tue 29.546 29.75 29.25 ### ### ### 0.0
1997-Aug-18 Mon ### 29.4 ### 29.4 90.2 90.2 ###
1997-Aug-15 Fri 29.059 29.45 29.059 ### 360,529 ### ### ### 0.0
1997-Aug-14 Thu 28.8 29.4 28.75 ### 75.0 75.0 0.0
1997-Aug-13 Wed 28.789 28.81 28.5 28.76 429,386 12,304,055 37.4 37.4 2.1
1997-Aug-12 Tue 29.5 29.5 ### ### 429,841 6,340,154 ### ### 0.0
1997-Aug-11 Mon 29.5 29.85 ### ### ### ### 0.0
1997-Aug-08 Fri ### 30.2 29.79 ### 137,077 4,111,624 73.6 73.6 0.0
1997-Aug-07 Thu 30.2 ### 29.55 ### ### ### 0.0
1997-Aug-06 Wed ### ### ### ### 383,140 0 ### ### 0.0
1997-Aug-05 Tue ### ### 29.83 ### 157,543 2,349,753 ### ### 0.0
1997-Aug-04 Mon ### 29.87 ### 29.85 130,586 ### ### ### 2.1
1997-Aug-01 Fri 30.451 30.453 ### ### 345,027 5,253,553 16.8 16.8 0.0
1997-Jul-31 Thu 30.4 ### ### 30.48 ### ### 2.2
1997-Jul-30 Wed 30.279 30.85 30.279 30.4 ### ### ###
1997-Jul-29 Tue ### 30.45 ### 30.28 309,758 ### 75.3 75.3 2.2
1997-Jul-28 Mon 29.2 ### 29.2 ### 775,821 11,326,986 ### ### 0.0
1997-Jul-25 Fri ### 29.25 ### 29.2 125,270 1,832,073 ### ### 2.1
1997-Jul-24 Thu 28.75 ### ### ### 75.6 75.6 0.0
1997-Jul-23 Wed ### 28.8 ### ### 440,057 6,336,820 ### ### 0.0
1997-Jul-22 Tue 27.989 ### ### ### ### ### 0.0
1997-Jul-21 Mon ### ### 27.8 27.81 28.4 28.4 ###
1997-Jul-18 Fri 28.2 28.5 28.2 ### ### ### 0.0
1997-Jul-17 Thu ### 28.25 27.82 28.25 409,984 ### ### ### 2.0
1997-Jul-16 Wed ### 27.7 ### 27.7 82.0 82.0 2.0
1997-Jul-15 Tue ### ### 27 27.257 43.0 43.0 ###
1997-Jul-14 Mon 27.54 27.54 ### 27.41 32.2 32.2 2.0
1997-Jul-11 Fri 28.2 28.2 27.55 27.55 179,845 5,013,179 ### ### 2.0
1997-Jul-10 Thu ### ### 27.75 28.148 158,750 2,202,656 ### ### ###
1997-Jul-09 Wed ### 28.25 ### ### 529,583 7,480,359 13.9 13.9 0.0
1997-Jul-08 Tue ### ### ### ### 38.6 38.6 0.0
1997-Jul-07 Mon ### ### 28.45 ### 108,226 ### ### ### 0.0
1997-Jul-04 Fri 29.49 29.5 28.45 29 26.1 26.1 ###
1997-Jul-03 Thu ### 29.72 ### 29.5 ### ### 2.1
1997-Jul-02 Wed ### ### ### 29 86.0 86.0 ###
1997-Jul-01 Tue 27.758 ### 27.758 ### 83.3 83.3 0.0
1997-Jun-30 Mon ### ### 27.879 28 800,453 ### ### ### 2.0
1997-Jun-27 Fri 27.79 28 27.79 27.89 373,975 ### ### ### 2.0
1997-Jun-26 Thu ### ### ### 27.85 543,178 0 85.6 85.6 ###
1997-Jun-25 Wed 27.55 ### 27.4 27.75 ### ### 2.0
1997-Jun-24 Tue 27.347 ### 27.23 27.5 510,559 ### 71.9 71.9 2.0
1997-Jun-23 Mon ### ### ### 27.73 ### ### ###
1997-Jun-20 Fri ### 28 ### 27.8 80.5 80.5 2.0
1997-Jun-19 Thu ### ### ### ### 663,744 0 79.0 79.0 0.0
1997-Jun-18 Wed 26.776 27.2 26.75 ### 236,657 6,383,822 ### ### 0.0
1997-Jun-17 Tue 26.545 ### 26.5 ### 402,540 5,333,655 83.6 83.6 0.0
1997-Jun-16 Mon ### ### ### 26.55 ### ### ###
1997-Jun-13 Fri 25.7 ### 25.7 ### 89.8 89.8 0.0
1997-Jun-12 Thu ### 25.85 ### ### 350,455 ### ### ### 0.0
1997-Jun-11 Wed ### 26.46 ### ### ### ### 0.0
1997-Jun-10 Tue 26 ### 26 26.25 644,358 8,376,654 79.8 79.8 1.9
1997-Jun-06 Fri 26.387 26.4 ### 25.988 564,956 ### 17.5 17.5 ###
1997-Jun-05 Thu 26.5 ### 26.25 ### ### ### 0.0
1997-Jun-04 Wed 26.449 26.75 26.44 26.55 71.1 71.1 ###
1997-Jun-03 Tue ### 26.4 26.149 26.4 76.9 76.9 1.9
1997-Jun-02 Mon 26 ### 26 26.25 ### ### 1.9
1997-May-30 Fri ### ### ### ### ### ### 0.0
1997-May-29 Thu 25.4 ### 25.4 26 ### ### 1.9
1997-May-28 Wed ### 25.5 25.25 25.4 ### ### 1.8
1997-May-27 Tue 25.44 25.44 25 25.2 244,721 ### 14.8 14.8 1.8
1997-May-26 Mon ### 25.45 ### 25.45 ### ### 1.8
1997-May-23 Fri 24.526 24.7 24.5 24.54 383,620 9,437,052 68.3 68.3 1.8
1997-May-22 Thu 24.483 24.51 24.45 24.45 ### ### ###
1997-May-21 Wed 24.53 24.54 24.42 ### 173,021 4,235,554 ### ### 0.0
1997-May-20 Tue 24.49 24.5 24.4 24.5 183,024 ### 76.8 76.8 1.8
1997-May-19 Mon ### 24.5 ### 24.5 168,776 ### 78.9 78.9 1.8
1997-May-16 Fri 24.5 24.5 ### 24.45 ### ### ###
1997-May-15 Thu 24.7 24.7 ### 24.5 22.5 22.5 1.8
1997-May-14 Wed 24.76 24.76 ### 24.75 25.0 25.0 1.8
1997-May-13 Tue ### ### ### ### ### ### 0.0
1997-May-12 Mon 24.051 24.45 ### ### 84.8 84.8 0.0
1997-May-09 Fri 24 ### 23.85 23.849 154,184 1,838,644 ### ### ###
1997-May-08 Thu ### ### 23.7 23.849 25.9 25.9 ###
1997-May-07 Wed 24.5 24.5 ### 24 348,640 4,270,840 11.5 11.5 1.7
1997-May-06 Tue 24 ### 24 24.55 379,087 4,549,044 88.1 88.1 ###
1997-May-05 Mon ### ### 24 24 34.4 34.4 1.7
1997-May-02 Fri ### ### ### 24 ### ### 1.7
1997-May-01 Thu ### 24.75 24.2 24.2 262,787 ### 17.1 17.1 1.7
1997-Apr-30 Wed 24.883 25.26 24.5 24.54 406,220 10,106,753 ### ### 1.8
1997-Apr-29 Tue 24.44 24.72 24.44 ### 80.2 80.2 0.0
1997-Apr-28 Mon ### ### ### 24.41 388,681 0 ### ### ###
1997-Apr-24 Thu 24.7 ### 24.56 ### 534,780 ### ### ### 0.0
1997-Apr-23 Wed 24.559 ### 24.559 ### 444,482 ### ### ### 0.0
1997-Apr-22 Tue ### 24.55 ### 24.55 ### ### ###
1997-Apr-21 Mon ### 24.75 24.45 24.5 31.5 31.5 1.8
1997-Apr-18 Fri ### 24.8 ### 24.8 754,675 9,357,970 79.0 79.0 ###
1997-Apr-17 Thu 24.128 24.4 ### 24.4 987,926 ### ### ### 1.7
1997-Apr-16 Wed 24 24.25 23.8 24.2 ### ### 1.7
1997-Apr-15 Tue ### 23.5 ### 23.445 ### ### 1.7
1997-Apr-14 Mon 22.529 23 22.4 23 218,645 4,963,241 88.1 88.1 1.6
1997-Apr-11 Fri ### ### ### 22.8 479,559 0 ### ### 1.6
1997-Apr-10 Thu 22.5 23 22.5 22.75 434,324 9,880,871 79.0 79.0 1.6
1997-Apr-09 Wed 21.86 22.55 21.86 ### 344,576 ### 89.5 89.5 0.0
1997-Apr-08 Tue ### 21.82 21.5 21.755 ### ### ###
1997-Apr-07 Mon ### 21.7 21.55 ### ### ### 0.0
1997-Apr-04 Fri ### 21.7 ### ### ### ### 0.0
1997-Apr-03 Thu 21.145 21.75 ### 21.7 87.5 87.5 1.6
1997-Apr-02 Wed ### ### ### ### 400,272 0 27.3 27.3 0.0
1997-Apr-01 Tue 21.57 21.57 ### ### 291,228 ### ### ### 0.0
1997-Mar-27 Thu ### ### 21.8 21.86 20.1 20.1 ###
1997-Mar-26 Wed ### ### 21.8 21.85 26.5 26.5 ###
1997-Mar-25 Tue ### ### ### ### ### ### 0.0
1997-Mar-24 Mon ### 22.2 22 ### ### ### 0.0
1997-Mar-21 Fri 22.44 22.45 ### ### 15.8 15.8 0.0
1997-Mar-20 Thu ### 22.71 22.4 22.474 16.5 16.5 1.6
1997-Mar-19 Wed 22.88 22.88 ### ### ### ### 0.0
1997-Mar-18 Tue 23.179 23.179 22.8 22.89 ### ### ###
1997-Mar-17 Mon 23.2 ### ### 23.2 ### ### 1.7
1997-Mar-14 Fri ### ### ### ### ### ### 0.0
1997-Mar-13 Thu ### ### ### 23.55 80.7 80.7 1.7
1997-Mar-12 Wed ### 23.47 23.2 ### 244,252 5,699,620 ### ### 0.0
1997-Mar-11 Tue 23.48 23.48 23.25 23.4 ### ### ###
1997-Mar-10 Mon 23.4 23.42 23.25 23.4 403,653 9,419,242 64.4 64.4 ###
1997-Mar-07 Fri 23.546 23.55 ### ### 118,524 1,395,620 22.2 22.2 0.0
1997-Mar-06 Thu 23.71 ### 23.55 23.55 ### ### 1.7
1997-Mar-05 Wed 23.4 ### 23.25 ### ### ### 0.0
1997-Mar-04 Tue 23.5 ### ### 23.5 ### ### 1.7
1997-Mar-03 Mon ### ### 23.4 23.45 ### ### 1.7
1997-Feb-28 Fri 23.55 23.75 23.51 23.56 451,788 10,675,750 ### ### 1.7
1997-Feb-27 Thu ### 23.7 23.55 23.55 176,458 4,168,820 ### ### 1.7
1997-Feb-26 Wed 23.84 23.85 23.75 23.79 ### ### ###
1997-Feb-25 Tue 23.55 ### 23.55 23.85 ### ### ###
1997-Feb-24 Mon 23.822 ### ### ### 375,058 0 79.6 79.6 0.0
1997-Feb-21 Fri 23.2 23.8 23.2 23.8 491,978 11,561,483 ### ### 1.7
1997-Feb-20 Thu ### 23.5 23.28 ### 28.6 28.6 0.0
1997-Feb-19 Wed 23.5 ### 23.4 23.48 ### ### 1.7
1997-Feb-18 Tue ### 23.4 23.2 ### 205,084 4,778,457 72.5 72.5 0.0
1997-Feb-17 Mon ### ### 23 23.25 71.5 71.5 ###
1997-Feb-14 Fri ### ### 23 ### ### ### 0.0
1997-Feb-13 Thu 23.45 ### 22.85 23 ### ### 1.6
1997-Feb-12 Wed ### ### 23 ### 18.1 18.1 0.0
1997-Feb-11 Tue 23.7 23.7 ### ### 15.7 15.7 0.0
1997-Feb-10 Mon ### ### 23.7 23.72 24.2 24.2 1.7
1997-Feb-07 Fri ### 23.8 ### 23.8 ### ### 1.7
1997-Feb-06 Thu 23.183 ### ### 23.25 235,079 0 65.7 65.7 ###
1997-Feb-05 Wed 22.7 ### 22.7 23.21 340,987 ### ### ### 1.7
1997-Feb-04 Tue 22.58 ### 22.45 22.56 210,378 ### 36.8 36.8 ###
1997-Feb-03 Mon 22.7 22.75 22.55 22.56 240,047 ### 27.8 27.8 ###
1997-Jan-31 Fri 22.85 ### 22.59 ### 248,689 2,808,942 20.8 20.8 0.0
1997-Jan-30 Thu ### ### 22.55 ### 329,320 3,713,083 ### ### 0.0
1997-Jan-29 Wed ### ### 22.45 22.5 596,326 6,693,759 ### ### 1.6
1997-Jan-28 Tue ### ### 22.5 ### 603,977 6,794,741 19.5 19.5 0.0
1997-Jan-24 Fri ### ### ### ### ### ### 0.0
1997-Jan-23 Thu 23.7 23.8 23.56 23.72 71.2 71.2 1.7
1997-Jan-22 Wed 23.383 23.8 ### 23.7 ### ### 1.7
1997-Jan-21 Tue ### ### ### ### 7.3 7.3 0.0
1997-Jan-20 Mon ### ### 24 ### ### ### 0.0
1997-Jan-17 Fri ### 24.2 ### ### 198,177 2,397,941 69.6 69.6 0.0
1997-Jan-16 Thu ### 24.4 ### ### 16.6 16.6 0.0
1997-Jan-15 Wed ### ### ### 24.45 30.8 30.8 ###
1997-Jan-14 Tue ### ### ### 24.54 107,289 0 ### ### 1.8
1997-Jan-13 Mon ### ### ### ### 27.1 27.1 0.0
1997-Jan-10 Fri ### 24.78 ### 24 62,073 769,084 11.4 11.4 1.7
1997-Jan-09 Thu 24.357 ### ### 24.45 68.0 68.0 ###
1997-Jan-08 Wed 24.24 24.5 24.24 24.4 ### ### 1.7
1997-Jan-07 Tue ### ### ### ### 27.3 27.3 0.0
1997-Jan-06 Mon 24.51 24.8 24.4 24.55 305,425 7,513,455 ### ### ###
1997-Jan-03 Fri 24.558 24.558 24.45 24.45 24.7 24.7 ###
1997-Jan-02 Thu ### 24.71 ### ### 84.8 84.8 0.0
1996-Dec-31 Tue 24.49 ### 24.4 24.4 130,379 1,590,623 ### ### 1.7
1996-Dec-30 Mon 24 24.55 24 24.5 263,728 ### 87.0 87.0 1.8
1996-Dec-27 Fri 23.85 ### 23.85 ### 235,649 ### 74.0 74.0 0.0
1996-Dec-24 Tue ### 23.8 23.5 23.75 73.6 73.6 ###
1996-Dec-23 Mon ### ### ### ### 16.2 16.2 0.0
1996-Dec-20 Fri ### 24.25 ### 24 65.5 65.5 1.7
1996-Dec-19 Thu ### ### ### 23.85 379,571 0 ### ### ###
1996-Dec-18 Wed ### ### ### 23.2 ### ### 1.7
1996-Dec-17 Tue 22.373 ### ### ### 516,354 0 84.7 84.7 0.0
1996-Dec-16 Mon ### 22.55 ### 22.5 405,688 ### 70.4 70.4 1.6
1996-Dec-13 Fri 22.42 22.42 22 22.2 336,384 7,471,088 ### ### 1.6
1996-Dec-12 Thu ### 22.7 22.49 22.49 265,643 ### ### ### ###
1996-Dec-11 Wed ### ### ### ### 36.7 36.7 0.0
1996-Dec-10 Tue 22.8 22.86 ### 22.45 208,771 2,386,252 ### ### ###
1996-Dec-09 Mon 22.7 22.7 ### 22.45 321,327 ### 18.4 18.4 ###
1996-Dec-06 Fri 23.25 ### 22 ### 388,978 4,278,758 20.1 20.1 0.0
1996-Dec-05 Thu 23.2 ### ### ### 254,928 0 ### ### 0.0
1996-Dec-04 Wed ### ### ### ### ### ### 0.0
1996-Dec-03 Tue 23.45 ### ### 23.85 395,248 0 87.2 87.2 ###
1996-Dec-02 Mon 22.74 23.5 ### 23.45 301,151 3,538,524 89.5 89.5 1.7
1996-Nov-29 Fri 22.72 22.8 ### 22.8 1,559,027 ### ### ### 1.6
1996-Nov-28 Thu 22.824 22.85 22.75 22.75 708,254 ### 26.7 26.7 1.6
1996-Nov-27 Wed 23 ### 22.77 ### 862,373 ### ### ### 0.0
1996-Nov-26 Tue ### 23.25 ### ### 411,649 ### 41.5 41.5 0.0
1996-Nov-25 Mon ### 23.22 23 ### 345,256 ### 29.0 29.0 0.0
1996-Nov-22 Fri ### ### ### ### 489,482 0 73.8 73.8 0.0
1996-Nov-21 Thu 23.7 23.8 ### ### 364,079 4,332,540 ### ### 0.0
1996-Nov-20 Wed ### 23.8 ### ### ### ### 0.0
1996-Nov-19 Tue ### ### 22.81 ### 198,941 2,268,922 ### ### 0.0
1996-Nov-18 Mon 22.85 23.4 22.85 ### ### ### 0.0
1996-Nov-15 Fri ### 23.2 ### ### 793,880 ### ### ### 0.0
1996-Nov-14 Thu ### 22.5 21.7 ### 930,785 20,570,348 ### ### 0.0
1996-Nov-13 Wed 21.4 21.7 ### 21.7 696,273 ### 83.7 83.7 1.6
1996-Nov-12 Tue 21.45 21.5 21.22 ### 25.1 25.1 0.0
1996-Nov-11 Mon ### 21.5 21.4 21.5 80.1 80.1 1.5
1996-Nov-07 Thu 21.157 ### ### 21.25 79.7 79.7 1.5
1996-Nov-06 Wed ### 21.2 21 ### 267,772 5,649,989 ### ### 0.0
1996-Nov-05 Tue ### ### 20.85 ### 100,681 ### 71.4 71.4 0.0
1996-Nov-04 Mon ### 21.2 ### ### 223,220 ### 18.2 18.2 0.0
1996-Nov-01 Fri 21.381 21.4 ### ### 1,115,428 11,935,079 ### ### 0.0
1996-Oct-31 Thu ### ### 21.25 ### 304,529 3,235,620 ### ### 0.0
1996-Oct-30 Wed ### ### ### 21.82 220,824 0 ### ### 1.6
1996-Oct-29 Tue 21 21.5 ### 21.4 ### ### 1.5
1996-Oct-28 Mon 21.41 21.41 ### ### ### ### 0.0
1996-Oct-25 Fri ### 21.55 ### 21.25 ### ### 1.5
1996-Oct-24 Thu ### ### ### 21.55 ### ### ###
1996-Oct-23 Wed 20.8 21.4 20.8 ### ### ### 0.0
1996-Oct-22 Tue 20.543 20.8 20.54 20.8 ### ### 1.5
1996-Oct-21 Mon 20.7 20.75 20.53 ### ### ### 0.0
1996-Oct-18 Fri ### 20.87 20.5 20.5 ### ### 1.5
1996-Oct-17 Thu 20.673 ### 20.45 ### 70.6 70.6 0.0
1996-Oct-16 Wed 20.945 20.945 20.7 20.7 ### ### 1.5
1996-Oct-15 Tue 20.876 21 20.823 ### ### ### 0.0
1996-Oct-14 Mon ### 20.8 ### 20.8 69.8 69.8 1.5
1996-Oct-11 Fri 20.44 ### 20.44 ### ### ### 0.0
1996-Oct-10 Thu ### 20.5 20.27 20.45 70.5 70.5 ###
1996-Oct-09 Wed 20.28 20.45 20.28 20.4 81.4 81.4 1.5
1996-Oct-08 Tue 20.152 20.4 ### ### 80.9 80.9 0.0
1996-Oct-07 Mon ### 20.4 ### ### ### ### 0.0
1996-Oct-04 Fri ### ### ### 20.25 74.8 74.8 ###
1996-Oct-03 Thu ### ### ### ### ### ### 0.0
1996-Oct-02 Wed ### 20.2 ### ### 66.0 66.0 0.0
1996-Oct-01 Tue 20.155 20.25 ### ### ### ### 0.0
1996-Sep-30 Mon 20.55 20.55 20.45 20.5 22.7 22.7 1.5
1996-Sep-27 Fri 20.5 ### 20.46 ### 66.7 66.7 0.0
1996-Sep-26 Thu ### ### ### 20.45 70.3 70.3 ###
1996-Sep-25 Wed 20.029 20.2 20 20.2 ### ### 1.4
1996-Sep-24 Tue ### ### ### 20 74.6 74.6 1.4
1996-Sep-23 Mon ### ### 19.75 ### ### ### 0.0
1996-Sep-20 Fri 20.2 20.24 19.86 19.86 ### ### 1.4
1996-Sep-19 Thu 20.149 20.25 ### 20.25 76.2 76.2 ###
1996-Sep-18 Wed ### ### ### ### ### ### 0.0
1996-Sep-17 Tue 20.089 20.21 20 20 30.1 30.1 1.4
1996-Sep-16 Mon ### 20.51 ### ### 13.1 13.1 0.0
1996-Sep-13 Fri ### ### ### 20.4 18.6 18.6 1.5
1996-Sep-12 Thu ### ### 20.4 ### 81.1 81.1 0.0
1996-Sep-11 Wed ### 20.5 ### 20.5 ### ### 1.5
1996-Sep-10 Tue ### ### 19.86 ### ### ### 0.0
1996-Sep-09 Mon ### ### 19.85 ### ### ### 0.0
1996-Sep-06 Fri ### ### 20.55 20.55 12.1 12.1 1.5
1996-Sep-05 Thu 20.85 21 20.85 ### 76.6 76.6 0.0
1996-Sep-04 Wed 20.755 20.89 20.75 20.86 ### ### 1.5
1996-Sep-03 Tue 20.7 20.8 ### 20.72 78.6 78.6 1.5
1996-Sep-02 Mon ### 20.75 ### 20.75 ### ### 1.5
1996-Aug-30 Fri 20.653 20.7 ### ### ### ### 0.0
1996-Aug-29 Thu ### 20.8 ### 20.8 ### ### 1.5
1996-Aug-28 Wed ### ### 20.5 20.55 11.6 11.6 1.5
1996-Aug-27 Tue 20.8 20.87 20.79 20.79 ### ### 1.5
1996-Aug-26 Mon 20.7 ### 20.7 ### 83.3 83.3 0.0
1996-Aug-23 Fri 20.7 ### 20.7 ### ### ### 0.0
1996-Aug-22 Thu ### 21 ### ### 27.0 27.0 0.0
1996-Aug-21 Wed ### 20.85 ### 20.85 74.7 74.7 ###
1996-Aug-20 Tue 20.4 20.71 20.4 ### ### ### 0.0
1996-Aug-19 Mon ### ### 20 ### 85.1 85.1 0.0
1996-Aug-16 Fri ### ### ### ### ### ### 0.0
1996-Aug-15 Thu ### ### ### ### 72.4 72.4 0.0
1996-Aug-14 Wed 19.45 ### 19.45 ### 90.4 90.4 0.0
1996-Aug-13 Tue 19.55 ### 19.5 ### 72.3 72.3 0.0
1996-Aug-12 Mon ### 19.76 19.55 19.55 26.8 26.8 ###
1996-Aug-09 Fri 19.981 19.981 ### ### 14.7 14.7 0.0
1996-Aug-08 Thu ### 20.24 20 20 ### ### 1.4
1996-Aug-07 Wed ### ### ### ### 20.8 20.8 0.0
1996-Aug-06 Tue ### ### ### 20.28 75.7 75.7 1.4
1996-Aug-05 Mon 20 ### ### ### ### ### 0.0
1996-Aug-02 Fri 19.5 ### 19.5 ### ### ### 0.0
1996-Aug-01 Thu 19.4 19.5 ### 19.45 70.6 70.6 ###
1996-Jul-31 Wed 19.245 19.4 19.245 ### 66.1 66.1 0.0
1996-Jul-30 Tue 18.85 ### 18.8 ### 81.0 81.0 0.0
1996-Jul-29 Mon 19.059 ### ### ### ### ### 0.0
1996-Jul-26 Fri ### ### ### ### 71.9 71.9 0.0
1996-Jul-25 Thu 18.842 ### ### 18.85 ### ### ###
1996-Jul-24 Wed 18.956 ### 18.8 18.8 ### ### 1.3
1996-Jul-23 Tue ### ### 18.85 ### 31.4 31.4 0.0
1996-Jul-22 Mon ### ### 18.85 ### ### ### 0.0
1996-Jul-19 Fri ### ### 18.8 ### ### ### 0.0
1996-Jul-18 Thu ### ### 18.4 18.55 71.6 71.6 1.3
1996-Jul-17 Wed ### 18.53 18.25 18.4 ### ### 1.3
1996-Jul-16 Tue 18.659 ### 18.2 18.25 25.1 25.1 ###
1996-Jul-15 Mon ### ### 18.89 ### 23.6 23.6 0.0
1996-Jul-12 Fri ### ### ### ### 27.2 27.2 0.0
1996-Jul-11 Thu 19.55 19.55 19.42 19.48 ### ### ###
1996-Jul-10 Wed ### ### 19.58 ### 15.6 15.6 0.0
1996-Jul-09 Tue 19.589 19.8 ### 19.8 82.5 82.5 1.4
1996-Jul-08 Mon ### ### 19.4 ### 39.0 39.0 0.0
1996-Jul-05 Fri 19.555 19.7 19.554 19.7 79.7 79.7 1.4
1996-Jul-04 Thu 19.73 19.73 19.46 19.55 20.7 20.7 ###
1996-Jul-03 Wed 19.859 ### 19.7 19.72 ### ### 1.4
1996-Jul-02 Tue ### 20 19.8 19.85 24.5 24.5 1.4
1996-Jul-01 Mon 19.628 ### ### ### ### ### 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-18 13:32:27 thru 2024-05-18 13:32:28 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000