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 Sat 24-May-04 02:50:17 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

(LNN) LION NATHAN LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for LNN    Limits Next Section


Company Details for (LNN) LION NATHAN LIMITED

Listing Code LNN
Listing Name LION NATHAN LIMITED
GICS Sector Food Beverage & Tobacco
ISIN Name LION NATHAN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000LNN6


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for LNN .. Wednesday 7th October 2009

LNN 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 2.73 ### 0.0
MAX ### 23,474,743 98.5


Font Format Legend

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


<< Previous 1 2 3


End of day Prices (full format),

1200 Days for (LNN) LION NATHAN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.512
2000-May-16 Tue ### ### ### ### ### ### 0.0
2000-May-15 Mon 3.75 3.75 ### ### 481,626 903,048 ### ### 0.0
2000-May-12 Fri 3.72 3.76 3.72 3.76 72.6 72.6 0.3
2000-May-11 Thu ### 3.72 ### 3.72 ### ### 0.3
2000-May-10 Wed 3.7 3.73 3.7 3.72 254,172 944,248 84.2 84.2 0.3
2000-May-09 Tue 3.8 3.8 3.75 3.77 746,724 2,818,883 40.3 40.3 ###
2000-May-08 Mon 3.82 ### 3.82 3.87 79,840 ### 79.6 79.6 ###
2000-May-05 Fri 3.75 3.82 3.75 3.8 ### ### ###
2000-May-04 Thu ### 3.75 ### 3.75 1,195,323 ### 88.9 88.9 0.3
2000-May-03 Wed ### 3.7 ### 3.7 ### ### 0.3
2000-May-02 Tue 3.7 3.7 ### ### ### ### 0.0
2000-May-01 Mon 3.55 3.59 3.5 3.59 350,870 ### 87.8 87.8 ###
2000-Apr-28 Fri ### 3.51 ### 3.5 86.2 86.2 0.3
2000-Apr-27 Thu 3.45 3.45 ### ### 522,080 900,588 ### ### 0.0
2000-Apr-26 Wed 3.29 3.45 3.29 3.45 288,954 973,774 92.8 92.8 ###
2000-Apr-25 Tue 3.26 3.26 3.26 3.26 0 0.2
2000-Apr-24 Mon 3.26 3.26 3.26 3.26 0 0.2
2000-Apr-21 Fri 3.26 3.26 3.26 3.26 0 0.2
2000-Apr-20 Thu ### 3.26 ### 3.26 113,944 185,728 ### ### 0.2
2000-Apr-19 Wed ### 3.28 ### 3.251 258,943 ### ### ### 0.2
2000-Apr-18 Tue 3.029 ### 3.029 ### 82.5 82.5 0.0
2000-Apr-17 Mon ### ### ### ### ### ### 0.0
2000-Apr-14 Fri ### ### ### ### 69.1 69.1 0.0
2000-Apr-13 Thu ### ### ### ### 75.2 75.2 0.0
2000-Apr-12 Wed ### ### ### ### 84,170 0 ### ### 0.0
2000-Apr-11 Tue ### ### ### ### 149,088 0 77.2 77.2 0.0
2000-Apr-07 Fri ### 3 ### ### 304,322 456,483 ### ### 0.0
2000-Apr-06 Thu 2.974 2.974 ### ### ### ### 0.0
2000-Apr-05 Wed ### 3 ### ### 121,648 182,472 49.6 49.6 0.0
2000-Apr-04 Tue ### ### ### ### 88.1 88.1 0.0
2000-Apr-03 Mon 2.984 2.984 2.85 ### 188,349 ### ### ### 0.0
2000-Mar-31 Fri 2.776 2.88 2.776 2.82 900,656 2,547,055 78.0 78.0 ###
2000-Mar-30 Thu 2.82 2.87 2.82 2.826 ### ### ###
2000-Mar-29 Wed 2.85 2.85 2.82 2.82 552,679 1,566,844 ### ### ###
2000-Mar-28 Tue 2.827 2.83 2.8 2.8 33.3 33.3 0.2
2000-Mar-24 Fri ### ### 2.85 2.86 620,979 ### ### ### 0.2
2000-Mar-23 Thu 2.8 2.86 2.8 2.86 1,052,684 ### 82.2 82.2 0.2
2000-Mar-22 Wed 2.8 2.86 2.8 2.8 ### ### 0.2
2000-Mar-21 Tue 2.81 2.81 2.8 2.8 ### ### 0.2
2000-Mar-20 Mon 2.852 2.852 2.74 2.75 14.3 14.3 ###
2000-Mar-17 Fri 2.81 2.81 2.79 2.8 722,174 2,022,087 ### ### 0.2
2000-Mar-16 Thu 2.8 2.8 2.75 2.75 ### ### ###
2000-Mar-15 Wed 2.751 2.79 2.74 2.79 77.6 77.6 ###
2000-Mar-14 Tue 2.79 2.79 2.74 2.75 ### ### ###
2000-Mar-13 Mon 2.79 2.79 2.79 2.79 146,573 ### 67.4 67.4 ###
2000-Mar-10 Fri 2.76 2.79 2.73 2.76 55,978 ### ### ### 0.2
2000-Mar-09 Thu 2.76 2.77 2.74 2.74 755,544 2,081,523 ### ### 0.2
2000-Mar-08 Wed 2.79 2.79 2.74 2.75 27.8 27.8 ###
2000-Mar-07 Tue ### ### 2.75 2.79 333,752 ### ### ### ###
2000-Mar-06 Mon ### ### 2.83 2.85 98,181 138,926 ### ### ###
2000-Mar-03 Fri 3 3 ### ### 24.6 24.6 0.0
2000-Mar-02 Thu ### ### ### ### 1,376,124 0 72.3 72.3 0.0
2000-Mar-01 Wed ### ### ### ### 35,071 0 72.9 72.9 0.0
2000-Feb-29 Tue ### ### 2.86 2.89 151,741 216,989 ### ### ###
2000-Feb-28 Mon ### ### ### ### ### ### 0.0
2000-Feb-25 Fri ### ### 2.88 2.88 61,254 ### 24.3 24.3 0.2
2000-Feb-24 Thu ### ### ### ### 44,683 0 ### ### 0.0
2000-Feb-23 Wed ### ### ### ### 162,956 0 66.6 66.6 0.0
2000-Feb-22 Tue 2.8 ### 2.79 ### 92.4 92.4 0.0
2000-Feb-21 Mon 2.8 2.85 2.76 2.85 77.1 77.1 ###
2000-Feb-18 Fri ### ### 2.75 2.8 176,172 ### ### ### 0.2
2000-Feb-17 Thu 3 3 ### ### 35,379 ### ### ### 0.0
2000-Feb-16 Wed ### ### ### ### 89,154 0 69.2 69.2 0.0
2000-Feb-15 Tue 3 3 ### ### 26.1 26.1 0.0
2000-Feb-14 Mon 3 ### 3 ### 106,456 159,684 86.0 86.0 0.0
2000-Feb-11 Fri ### ### ### ### 35.2 35.2 0.0
2000-Feb-10 Thu ### ### ### ### 1,250 0 36.2 36.2 0.0
2000-Feb-09 Wed ### 3.2 ### ### ### ### 0.0
2000-Feb-08 Tue 3.2 3.2 ### ### ### ### 0.0
2000-Feb-07 Mon 3.253 3.253 3.22 3.23 ### ### ###
2000-Feb-04 Fri 3.23 3.23 ### ### 26.1 26.1 0.0
2000-Feb-03 Thu 3.23 3.23 ### ### 7,040 ### 29.8 29.8 0.0
2000-Feb-02 Wed 3.4 3.4 3.4 3.4 103,282 351,158 ### ### 0.2
2000-Feb-01 Tue 3.23 ### 3.23 ### ### ### 0.0
2000-Jan-31 Mon ### ### 3.25 3.25 22.2 22.2 0.2
2000-Jan-28 Fri ### ### ### ### ### ### 0.0
2000-Jan-27 Thu ### ### ### ### 83.4 83.4 0.0
2000-Jan-25 Tue 3.2 3.2 3.2 3.2 30,576 97,843 66.6 66.6 0.2
2000-Jan-24 Mon 3.28 3.28 3.2 3.24 29.5 29.5 ###
2000-Jan-21 Fri ### 3.46 3.28 3.46 ### ### 0.2
2000-Jan-20 Thu 3.43 3.43 3.4 3.4 27.1 27.1 0.2
2000-Jan-19 Wed 3.45 3.45 3.43 3.43 36.1 36.1 0.2
2000-Jan-18 Tue ### 3.41 ### 3.4 78.0 78.0 0.2
2000-Jan-17 Mon ### ### ### ### ### ### 0.0
2000-Jan-14 Fri ### ### ### ### 1,512,585 0 23.5 23.5 0.0
2000-Jan-13 Thu 3.42 3.42 ### ### 30.8 30.8 0.0
2000-Jan-12 Wed 3.47 3.47 3.46 3.46 ### ### 0.2
2000-Jan-11 Tue 3.49 3.5 3.48 3.48 41.9 41.9 0.2
2000-Jan-10 Mon 3.445 3.5 3.445 3.47 72.6 72.6 0.2
2000-Jan-07 Fri 3.45 3.45 ### ### ### ### 0.0
2000-Jan-06 Thu 3.45 3.45 ### ### 19.6 19.6 0.0
2000-Jan-05 Wed ### 3.52 3.4 3.5 391,989 1,356,281 78.0 78.0 0.3
2000-Jan-04 Tue 3.5 3.5 3.25 3.25 3.4 3.4 0.2
1999-Dec-31 Fri 3.45 3.54 3.45 3.54 ### ### 0.3
1999-Dec-30 Thu 3.45 3.54 3.45 3.54 ### ### 0.3
1999-Dec-29 Wed 3.58 ### 3.58 3.59 68.4 68.4 ###
1999-Dec-28 Tue ### ### ### ### 7,850 0 ### ### 0.0
1999-Dec-27 Mon ### ### ### ### 7,850 0 ### ### 0.0
1999-Dec-24 Fri ### ### ### ### 7,850 0 ### ### 0.0
1999-Dec-23 Thu ### ### ### ### 38.0 38.0 0.0
1999-Dec-22 Wed ### ### ### ### ### ### 0.0
1999-Dec-21 Tue 3.79 3.79 3.77 3.77 34,572 130,682 36.4 36.4 ###
1999-Dec-20 Mon ### 3.8 3.7 3.79 16,922 63,457 ### ### ###
1999-Dec-17 Fri ### 3.7 ### 3.7 68,187 126,145 ### ### 0.3
1999-Dec-16 Thu 3.5 ### 3.5 ### 54,357 95,124 86.8 86.8 0.0
1999-Dec-15 Wed 3.44 3.5 3.41 3.45 ### ### ###
1999-Dec-14 Tue ### ### ### ### ### ### 0.0
1999-Dec-13 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
1999-Dec-10 Fri ### 3.45 ### 3.45 ### ### ###
1999-Dec-09 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
1999-Dec-08 Wed 3.41 3.45 3.41 3.44 1,643,578 5,637,472 72.9 72.9 0.2
1999-Dec-07 Tue 3.4 3.45 3.4 3.45 ### ### ###
1999-Dec-06 Mon ### ### ### 3.4 ### ### 0.2
1999-Dec-03 Fri ### ### ### ### 78.6 78.6 0.0
1999-Dec-02 Thu ### ### ### ### 253,350 0 17.3 17.3 0.0
1999-Dec-01 Wed ### 3.4 ### 3.4 14,471 ### 64.9 64.9 0.2
1999-Nov-30 Tue ### 3.47 ### ### 32,625 ### ### ### 0.0
1999-Nov-29 Mon 3.55 3.55 3.48 3.48 21.6 21.6 0.2
1999-Nov-26 Fri 3.52 3.52 3.5 3.5 ### ### 0.3
1999-Nov-25 Thu 3.488 3.52 3.488 3.52 981,442 3,438,972 ### ### ###
1999-Nov-24 Wed 3.45 3.47 3.45 3.47 12,377 42,824 ### ### 0.2
1999-Nov-23 Tue 3.48 3.5 3.48 3.48 12,353 ### 69.3 69.3 0.2
1999-Nov-22 Mon 3.48 3.48 3.47 3.48 634,750 2,205,756 ### ### 0.2
1999-Nov-19 Fri 3.5 3.52 3.5 3.52 72.5 72.5 ###
1999-Nov-18 Thu 3.5 3.5 3.48 3.48 530,648 ### 28.3 28.3 0.2
1999-Nov-17 Wed 3.53 3.54 3.48 3.5 742,544 2,606,329 ### ### 0.3
1999-Nov-16 Tue 3.54 3.54 3.51 3.51 30.4 30.4 ###
1999-Nov-15 Mon 3.5 ### 3.47 3.54 265,047 459,856 80.6 80.6 0.3
1999-Nov-12 Fri 3.44 3.52 3.44 3.52 82,585 ### ### ### ###
1999-Nov-11 Thu 3.4 3.44 3.4 3.44 83,858 ### 66.6 66.6 0.2
1999-Nov-10 Wed 3.4 3.4 ### 3.4 ### ### 0.2
1999-Nov-09 Tue 3.4 3.4 ### 3.4 69.2 69.2 0.2
1999-Nov-08 Mon ### ### 3.4 3.4 34,543 58,723 ### ### 0.2
1999-Nov-05 Fri 3.46 3.5 3.43 3.45 36.9 36.9 ###
1999-Nov-04 Thu 3.43 3.46 3.43 3.46 563,078 ### 77.8 77.8 0.2
1999-Nov-03 Wed ### ### 3.45 3.45 536,123 ### ### ### ###
1999-Nov-02 Tue 3.5 3.51 3.5 3.51 546,440 1,915,272 72.9 72.9 ###
1999-Nov-01 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
1999-Oct-29 Fri ### ### 3.357 3.357 ### ### ###
1999-Oct-28 Thu ### ### ### ### 65.8 65.8 0.0
1999-Oct-27 Wed ### ### ### ### 134,450 0 71.7 71.7 0.0
1999-Oct-26 Tue 3.25 ### 3.25 ### 89.6 89.6 0.0
1999-Oct-25 Mon ### 3.21 ### 3.21 84.3 84.3 ###
1999-Oct-22 Fri 3.25 3.25 ### ### 11.0 11.0 0.0
1999-Oct-21 Thu ### ### 3.25 3.25 ### ### 0.2
1999-Oct-20 Wed 3.42 3.42 ### ### ### ### 0.0
1999-Oct-19 Tue ### 3.4 ### 3.4 ### ### 0.2
1999-Oct-18 Mon 3.42 3.42 3.4 3.41 45.0 45.0 ###
1999-Oct-15 Fri 3.5 3.5 3.42 3.42 20.1 20.1 0.2
1999-Oct-14 Thu 3.43 3.5 3.43 3.5 39,370 ### 82.2 82.2 0.3
1999-Oct-13 Wed 3.44 3.45 3.43 3.45 ### ### ###
1999-Oct-12 Tue 3.41 3.59 3.41 3.44 179,247 ### 74.3 74.3 0.2
1999-Oct-11 Mon 3.4 3.42 3.4 3.4 139,553 475,875 68.9 68.9 0.2
1999-Oct-08 Fri 3.426 3.44 ### 3.4 410,274 705,671 ### ### 0.2
1999-Oct-07 Thu ### ### ### ### 10,779 0 ### ### 0.0
1999-Oct-06 Wed ### ### ### 3.2 79.7 79.7 0.2
1999-Oct-05 Tue 3.25 3.25 ### ### 124,886 ### ### ### 0.0
1999-Oct-04 Mon ### ### 3.21 3.21 13,353 ### ### ### ###
1999-Oct-01 Fri ### 3.21 ### ### 338,574 ### ### ### 0.0
1999-Sep-30 Thu ### ### ### ### 72.0 72.0 0.0
1999-Sep-29 Wed ### ### ### ### 1,010,021 0 19.2 19.2 0.0
1999-Sep-28 Tue ### 3.4 ### ### ### ### 0.0
1999-Sep-27 Mon ### ### ### ### 26.1 26.1 0.0
1999-Sep-24 Fri 3.223 3.223 3.21 3.21 ### ### ###
1999-Sep-23 Thu 3.281 3.281 3.25 3.27 ### ### ###
1999-Sep-22 Wed 3.28 3.28 3.28 3.28 4,650 15,252 ### ### 0.2
1999-Sep-21 Tue 3.28 3.28 3.25 3.28 ### ### 0.2
1999-Sep-20 Mon 3.247 3.28 3.247 3.28 90,279 294,625 84.2 84.2 0.2
1999-Sep-17 Fri 3.25 3.25 3.22 3.25 ### ### 0.2
1999-Sep-16 Thu ### ### 3.23 3.26 ### ### 0.2
1999-Sep-15 Wed ### ### ### ### ### ### 0.0
1999-Sep-14 Tue ### ### ### ### 45,376 0 69.6 69.6 0.0
1999-Sep-13 Mon ### ### ### ### 556,673 0 32.9 32.9 0.0
1999-Sep-10 Fri 3.47 3.47 ### ### 11.9 11.9 0.0
1999-Sep-09 Thu 3.47 3.47 3.42 3.45 ### ### ###
1999-Sep-08 Wed 3.48 3.49 3.47 3.47 108,880 ### 28.5 28.5 0.2
1999-Sep-07 Tue 3.46 3.46 3.46 3.46 ### ### 0.2
1999-Sep-06 Mon 3.45 3.45 3.42 3.42 19,423 ### ### ### 0.2
1999-Sep-03 Fri 3.4 3.43 ### ### 292,289 501,275 ### ### 0.0
1999-Sep-02 Thu 3.46 3.46 3.41 3.41 119,350 ### ### ### ###
1999-Sep-01 Wed 3.5 3.5 3.46 3.488 21.6 21.6 ###
1999-Aug-31 Tue 3.45 3.48 3.45 3.48 528,279 1,830,486 ### ### 0.2
1999-Aug-30 Mon 3.5 3.5 3.5 3.5 132,175 ### 73.2 73.2 0.3
1999-Aug-27 Fri 3.58 3.58 3.48 3.5 ### ### 0.3
1999-Aug-26 Thu ### ### 3.54 3.58 ### ### 0.3
1999-Aug-25 Wed ### ### 3.55 3.55 11.0 11.0 ###
1999-Aug-24 Tue ### ### 3.55 3.55 ### ### ###
1999-Aug-23 Mon ### 3.7 ### ### 239,278 ### ### ### 0.0
1999-Aug-20 Fri ### 3.7 ### ### 183,329 339,158 70.7 70.7 0.0
1999-Aug-19 Thu 3.7 3.7 ### ### 15.3 15.3 0.0
1999-Aug-18 Wed ### 3.7 ### 3.7 292,043 540,279 81.9 81.9 0.3
1999-Aug-17 Tue ### ### ### ### ### ### 0.0
1999-Aug-16 Mon 3.71 3.71 3.7 3.71 ### ### ###
1999-Aug-13 Fri ### ### ### ### 688,570 0 70.1 70.1 0.0
1999-Aug-12 Thu ### ### ### ### 69,725 0 67.8 67.8 0.0
1999-Aug-11 Wed 3.57 ### 3.55 ### 90,727 161,040 ### ### 0.0
1999-Aug-10 Tue ### ### 3.58 ### 35,640 ### 36.2 36.2 0.0
1999-Aug-09 Mon ### ### ### ### 39,849 0 ### ### 0.0
1999-Aug-06 Fri 3.75 3.75 ### ### 38,225 71,671 ### ### 0.0
1999-Aug-05 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
1999-Aug-04 Wed 3.77 3.85 3.77 3.81 73,845 281,349 81.3 81.3 0.3
1999-Aug-03 Tue 3.7 3.8 3.7 3.75 38,984 ### ### ### 0.3
1999-Aug-02 Mon 3.7 3.7 3.7 3.7 76.5 76.5 0.3
1999-Jul-30 Fri 3.758 3.758 3.7 3.7 107,250 ### ### ### 0.3
1999-Jul-29 Thu ### ### 3.71 3.73 33.4 33.4 ###
1999-Jul-28 Wed 3.721 3.721 3.71 3.71 ### ### ###
1999-Jul-27 Tue 3.741 3.741 3.7 3.71 ### ### ###
1999-Jul-26 Mon 3.57 3.73 3.57 3.73 47,277 ### 94.9 94.9 ###
1999-Jul-23 Fri ### ### 3.55 3.573 ### ### 0.3
1999-Jul-22 Thu 3.7 3.7 ### ### 59,029 ### ### ### 0.0
1999-Jul-21 Wed 3.771 3.771 3.7 3.7 26,954 100,686 17.6 17.6 0.3
1999-Jul-20 Tue ### ### ### ### ### ### 0.0
1999-Jul-19 Mon ### 3.75 3.55 3.55 94,683 ### ### ### ###
1999-Jul-16 Fri 3.57 3.57 3.51 3.53 574,479 2,033,655 ### ### 0.3
1999-Jul-15 Thu ### ### 3.54 3.57 ### ### 0.3
1999-Jul-14 Wed ### ### 3.58 ### 657,870 1,177,587 ### ### 0.0
1999-Jul-13 Tue ### ### 3.55 ### 958,857 1,701,971 ### ### 0.0
1999-Jul-12 Mon ### ### ### 3.625 901,472 0 ### ### 0.3
1999-Jul-09 Fri 3.774 3.774 ### ### 10.2 10.2 0.0
1999-Jul-08 Thu ### 3.78 ### 3.77 27,371 ### ### ### ###
1999-Jul-07 Wed 3.74 3.74 ### ### 798,088 1,492,424 16.2 16.2 0.0
1999-Jul-06 Tue ### ### 3.7 3.74 29.6 29.6 0.3
1999-Jul-05 Mon 3.74 3.75 3.74 3.74 574,953 ### ### ### 0.3
1999-Jul-02 Fri ### 3.75 ### 3.7 71.8 71.8 0.3
1999-Jul-01 Thu 3.77 3.77 3.77 3.77 42,224 159,184 67.4 67.4 ###
1999-Jun-30 Wed ### 3.772 ### 3.772 345,124 ### 86.9 86.9 ###
1999-Jun-29 Tue ### ### ### ### 501,749 0 ### ### 0.0
1999-Jun-28 Mon ### ### 3.53 3.53 38,824 68,524 18.9 18.9 0.3
1999-Jun-25 Fri ### ### ### ### ### ### 0.0
1999-Jun-24 Thu 3.7 3.7 ### ### 33.3 33.3 0.0
1999-Jun-23 Wed ### 3.7 ### 3.7 ### ### 0.3
1999-Jun-22 Tue ### ### 3.55 ### 130,926 ### ### ### 0.0
1999-Jun-21 Mon 3.59 ### 3.55 3.55 ### ### ###
1999-Jun-18 Fri 3.58 ### 3.55 3.55 ### ### ###
1999-Jun-17 Thu ### ### ### ### 76,280 0 70.3 70.3 0.0
1999-Jun-16 Wed ### ### 3.58 3.58 34.7 34.7 0.3
1999-Jun-15 Tue ### ### ### ### ### ### 0.0
1999-Jun-11 Fri ### ### 3.528 3.528 424,145 ### ### ### 0.3
1999-Jun-10 Thu 3.54 3.55 3.54 3.55 294,357 ### ### ### ###
1999-Jun-09 Wed 3.58 3.58 3.54 3.54 34,657 123,378 21.8 21.8 0.3
1999-Jun-08 Tue 3.55 3.58 3.51 3.58 173,872 616,376 ### ### 0.3
1999-Jun-07 Mon 3.57 3.58 3.57 3.58 76.1 76.1 0.3
1999-Jun-04 Fri 3.55 3.55 3.52 3.52 79,575 ### 26.8 26.8 ###
1999-Jun-03 Thu 3.58 3.58 3.53 3.55 512,649 ### 24.3 24.3 ###
1999-Jun-02 Wed ### ### 3.59 ### ### ### 0.0
1999-Jun-01 Tue ### ### ### ### 80.3 80.3 0.0
1999-May-31 Mon ### ### ### ### 35,373 0 74.2 74.2 0.0
1999-May-28 Fri 3.55 3.7 3.55 ### ### ### 0.0
1999-May-27 Thu 3.76 3.76 ### 3.7 ### ### 0.3
1999-May-26 Wed 3.8 3.8 3.75 3.8 ### ### ###
1999-May-25 Tue 3.85 3.85 3.7 3.7 15,550 ### ### ### 0.3
1999-May-24 Mon 3.85 3.85 3.85 3.85 74.7 74.7 0.3
1999-May-21 Fri ### ### ### ### 205,378 0 ### ### 0.0
1999-May-20 Thu ### ### ### ### 38,555 0 ### ### 0.0
1999-May-19 Wed ### ### 3.89 3.89 280,823 ### 34.5 34.5 0.3
1999-May-18 Tue 3.87 ### 3.87 ### 252,957 489,471 ### ### 0.0
1999-May-17 Mon ### ### 3.87 3.87 ### ### ###
1999-May-14 Fri ### ### ### ### 105,248 0 17.0 17.0 0.0
1999-May-13 Thu 3.78 3.85 3.78 3.85 76,083 290,256 ### ### 0.3
1999-May-12 Wed 3.73 3.76 3.73 3.75 43,651 163,472 ### ### 0.3
1999-May-11 Tue 3.8 3.8 3.73 3.73 21.2 21.2 ###
1999-May-10 Mon 3.81 3.81 3.78 3.8 ### ### ###
1999-May-07 Fri ### ### 3.78 3.81 ### ### 0.3
1999-May-06 Thu 3.82 ### 3.82 ### 81.8 81.8 0.0
1999-May-05 Wed 3.82 3.82 3.78 3.82 83,257 316,376 76.2 76.2 0.3
1999-May-04 Tue 3.79 3.82 3.77 3.82 75.9 75.9 0.3
1999-May-03 Mon 3.75 3.8 3.75 3.79 80.1 80.1 ###
1999-Apr-30 Fri 3.84 3.85 3.74 ### 22.8 22.8 0.0
1999-Apr-29 Thu ### ### 3.77 3.77 17,977 33,886 14.6 14.6 ###
1999-Apr-28 Wed 3.85 ### ### ### 70,148 0 ### ### 0.0
1999-Apr-27 Tue 3.8 3.88 3.8 3.88 138,727 ### 86.3 86.3 0.3
1999-Apr-26 Mon 3.86 3.86 3.8 3.8 27,058 ### 13.9 13.9 ###
1999-Apr-23 Fri 3.86 3.89 3.86 3.86 73.9 73.9 0.3
1999-Apr-22 Thu 3.78 3.86 3.78 3.86 ### ### 0.3
1999-Apr-21 Wed 3.7 3.75 ### 3.7 76.9 76.9 0.3
1999-Apr-20 Tue 3.86 3.86 ### 3.7 31,882 ### ### ### 0.3
1999-Apr-19 Mon 3.75 3.8 3.75 3.8 7,779 ### ### ### ###
1999-Apr-16 Fri 3.84 3.84 3.72 3.72 ### ### 0.3
1999-Apr-15 Thu 3.78 3.83 3.78 3.83 77.6 77.6 ###
1999-Apr-14 Wed 3.85 3.85 3.78 3.8 140,885 537,476 ### ### ###
1999-Apr-13 Tue 3.85 3.87 3.85 3.86 69.9 69.9 0.3
1999-Apr-12 Mon 3.871 3.871 3.8 3.8 229,889 ### ### ### ###
1999-Apr-09 Fri 3.87 ### 3.87 ### 67,477 ### ### ### 0.0
1999-Apr-08 Thu ### ### ### ### ### ### 0.0
1999-Apr-07 Wed 3.85 ### 3.85 ### 146,085 ### 82.6 82.6 0.0
1999-Apr-06 Tue ### ### 3.85 ### 74.5 74.5 0.0
1999-Apr-01 Thu 3.88 ### 3.88 3.88 71.9 71.9 0.3
1999-Mar-31 Wed ### 4 ### 3.982 102,523 205,046 74.4 74.4 0.3
1999-Mar-30 Tue ### ### ### 4 27.5 27.5 0.3
1999-Mar-29 Mon 3.85 ### 3.85 ### 76,657 ### ### ### 0.0
1999-Mar-26 Fri 3.77 3.8 3.77 3.78 71.0 71.0 0.3
1999-Mar-25 Thu ### ### 3.58 ### 31,053 55,584 84.3 84.3 0.0
1999-Mar-24 Wed ### ### 3.58 ### 160,825 287,876 ### ### 0.0
1999-Mar-23 Tue 3.8 3.8 ### 3.7 ### ### 0.3
1999-Mar-22 Mon 3.8 3.8 3.76 3.8 43,572 ### ### ### ###
1999-Mar-19 Fri 3.76 3.85 3.76 3.85 60,228 ### 88.9 88.9 0.3
1999-Mar-18 Thu 3.82 3.82 3.75 3.76 18.7 18.7 0.3
1999-Mar-17 Wed 3.82 ### 3.76 ### 93,076 174,982 ### ### 0.0
1999-Mar-16 Tue 3.82 3.82 3.82 3.82 74.0 74.0 0.3
1999-Mar-15 Mon ### ### 3.75 3.79 53,452 100,222 ### ### ###
1999-Mar-12 Fri 3.83 3.83 3.81 3.83 ### ### ###
1999-Mar-11 Thu 3.85 ### 3.85 ### 216,950 417,628 80.3 80.3 0.0
1999-Mar-10 Wed 3.88 ### 3.85 3.88 ### ### 0.3
1999-Mar-09 Tue ### ### 3.81 3.85 18,744 ### 13.0 13.0 0.3
1999-Mar-08 Mon 3.81 3.81 3.81 3.81 ### ### 0.3
1999-Mar-05 Fri 3.81 3.83 3.77 3.83 61,747 ### ### ### ###
1999-Mar-04 Thu 3.85 3.85 3.75 3.83 17,482 ### 32.4 32.4 ###
1999-Mar-03 Wed 3.84 3.84 3.82 3.84 41,620 ### ### ### 0.3
1999-Mar-02 Tue 3.84 3.85 3.82 3.82 ### ### 0.3
1999-Mar-01 Mon 3.8 3.8 3.78 3.8 132,784 503,251 70.5 70.5 ###
1999-Feb-26 Fri 3.89 3.89 3.82 3.88 ### ### 0.3
1999-Feb-25 Thu 3.82 3.89 3.81 3.89 49,942 192,276 ### ### 0.3
1999-Feb-24 Wed ### ### 3.81 3.81 2.7 2.7 0.3
1999-Feb-23 Tue ### ### ### ### ### ### 0.0
1999-Feb-22 Mon ### ### ### ### 44,077 0 ### ### 0.0
1999-Feb-19 Fri ### ### ### ### ### ### 0.0
1999-Feb-18 Thu ### ### ### ### 463,473 0 ### ### 0.0
1999-Feb-17 Wed ### ### ### ### 73.3 73.3 0.0
1999-Feb-16 Tue ### 4 ### 4 79.1 79.1 0.3
1999-Feb-15 Mon ### ### ### 4 2,016,588 0 27.9 27.9 0.3
1999-Feb-12 Fri ### ### ### ### 179,180 0 93.4 93.4 0.0
1999-Feb-11 Thu 3.78 3.78 3.76 3.78 29,889 112,681 70.5 70.5 0.3
1999-Feb-10 Wed 3.78 3.78 3.74 3.77 2,045,577 ### 38.9 38.9 ###
1999-Feb-09 Tue 3.86 3.86 3.83 3.85 33.5 33.5 0.3
1999-Feb-08 Mon ### ### ### ### ### ### 0.0
1999-Feb-05 Fri 3.84 ### 3.81 ### 205,770 ### 82.5 82.5 0.0
1999-Feb-04 Thu 3.8 3.84 3.8 3.84 688,223 ### 75.6 75.6 0.3
1999-Feb-03 Wed ### 3.84 3.76 3.76 ### ### 0.3
1999-Feb-02 Tue ### ### 3.8 3.84 63,857 121,328 ### ### 0.3
1999-Feb-01 Mon 4 4 ### ### 42,172 84,344 15.8 15.8 0.0
1999-Jan-29 Fri ### ### 4 ### 229,555 ### ### ### 0.0
1999-Jan-28 Thu ### ### 4 ### 91,448 ### 87.5 87.5 0.0
1999-Jan-27 Wed ### ### ### ### ### ### 0.0
1999-Jan-25 Mon ### ### 4 ### 58,184 ### 24.0 24.0 0.0
1999-Jan-22 Fri ### ### ### ### 70.6 70.6 0.0
1999-Jan-21 Thu ### ### ### ### ### ### 0.0
1999-Jan-20 Wed ### ### ### ### ### ### 0.0
1999-Jan-19 Tue ### ### ### ### 27,445 0 ### ### 0.0
1999-Jan-18 Mon ### ### ### ### ### ### 0.0
1999-Jan-15 Fri ### ### 3.85 ### 90,041 173,328 ### ### 0.0
1999-Jan-14 Thu 3.88 ### 3.88 ### 87,588 169,920 86.8 86.8 0.0
1999-Jan-13 Wed 4 4 ### ### 98,586 197,172 21.2 21.2 0.0
1999-Jan-12 Tue ### ### ### ### 50,657 0 77.2 77.2 0.0
1999-Jan-11 Mon 4.182 4.182 4 ### 37,552 153,625 18.0 18.0 0.0
1999-Jan-08 Fri ### ### ### ### 76.0 76.0 0.0
1999-Jan-07 Thu 4.241 4.241 4.2 4.22 54,027 228,020 ### ### ###
1999-Jan-06 Wed ### 4.2 ### ### 110,548 232,150 14.3 14.3 0.0
1999-Jan-05 Tue ### ### ### ### 75.0 75.0 0.0
1999-Jan-04 Mon 4.25 4.25 ### ### 8.4 8.4 0.0
1998-Dec-31 Thu ### 4.26 ### 4.25 ### ### ###
1998-Dec-30 Wed 4.26 4.26 4.22 4.22 370,186 1,569,588 17.5 17.5 ###
1998-Dec-29 Tue 4.25 4.28 4.25 4.27 ### ### ###
1998-Dec-24 Thu 4.25 4.26 4.25 4.25 8,250 ### 73.3 73.3 ###
1998-Dec-23 Wed ### ### ### ### 8,086 0 75.5 75.5 0.0
1998-Dec-22 Tue ### ### ### 4 82.4 82.4 0.3
1998-Dec-21 Mon ### ### 3.89 ### 76.9 76.9 0.0
1998-Dec-18 Fri ### ### ### ### 17.1 17.1 0.0
1998-Dec-17 Thu ### ### ### ### 19.4 19.4 0.0
1998-Dec-16 Wed ### ### ### ### ### ### 0.0
1998-Dec-15 Tue 3.85 ### 3.81 ### ### ### 0.0
1998-Dec-14 Mon ### ### 3.77 3.85 ### ### 0.3
1998-Dec-11 Fri ### ### 3.86 3.86 15,340 ### 28.8 28.8 0.3
1998-Dec-10 Thu 4 4 ### ### 279,951 ### ### ### 0.0
1998-Dec-09 Wed ### ### ### 4 33.6 33.6 0.3
1998-Dec-08 Tue ### ### 4 4 2,002,880 ### ### ### 0.3
1998-Dec-07 Mon ### ### ### ### 123,886 0 ### ### 0.0
1998-Dec-04 Fri ### ### ### ### 31,989 0 ### ### 0.0
1998-Dec-03 Thu 3.87 3.88 3.86 3.86 34.1 34.1 0.3
1998-Dec-02 Wed ### ### 3.84 3.89 ### ### 0.3
1998-Dec-01 Tue 3.981 3.981 3.87 3.87 ### ### ###
1998-Nov-30 Mon ### ### ### ### 80,221 0 27.3 27.3 0.0
1998-Nov-27 Fri ### ### ### ### 75.3 75.3 0.0
1998-Nov-26 Thu ### ### 4 4 69,126 138,252 ### ### 0.3
1998-Nov-25 Wed ### ### ### ### 75,185 0 ### ### 0.0
1998-Nov-24 Tue ### ### ### ### 26.6 26.6 0.0
1998-Nov-23 Mon ### ### ### ### 69.9 69.9 0.0
1998-Nov-20 Fri ### ### ### ### 211,382 0 71.8 71.8 0.0
1998-Nov-19 Thu ### ### ### ### 231,642 0 ### ### 0.0
1998-Nov-18 Wed 4.21 4.21 ### ### ### ### 0.0
1998-Nov-17 Tue ### ### ### ### 125,421 0 75.2 75.2 0.0
1998-Nov-16 Mon ### ### 4.25 ### ### ### 0.0
1998-Nov-13 Fri ### ### 4.26 ### ### ### 0.0
1998-Nov-12 Thu 4.29 ### 4.24 ### 155,485 329,628 ### ### 0.0
1998-Nov-11 Wed 4.25 ### 4.25 ### 7,950 ### 78.5 78.5 0.0
1998-Nov-10 Tue ### ### 4.25 4.283 26.5 26.5 0.3
1998-Nov-09 Mon ### ### ### ### 68,353 0 ### ### 0.0
1998-Nov-06 Fri ### ### ### ### ### ### 0.0
1998-Nov-05 Thu ### ### ### ### 42,820 0 ### ### 0.0
1998-Nov-04 Wed 4.29 4.29 4.28 4.29 72.4 72.4 ###
1998-Nov-03 Tue ### ### 4.29 4.29 ### ### ###
1998-Nov-02 Mon ### ### ### ### 203,970 0 71.2 71.2 0.0
1998-Oct-30 Fri 4.25 4.25 4.24 4.25 66.5 66.5 ###
1998-Oct-29 Thu 4.25 4.25 4.2 4.25 345,580 1,460,075 ### ### ###
1998-Oct-28 Wed ### 4.22 ### 4.22 72.8 72.8 ###
1998-Oct-27 Tue ### ### ### ### ### ### 0.0
1998-Oct-26 Mon 4.2 4.2 ### ### 498,421 1,046,684 ### ### 0.0
1998-Oct-23 Fri ### ### ### ### 1,031,453 0 80.1 80.1 0.0
1998-Oct-22 Thu ### ### ### ### ### ### 0.0
1998-Oct-21 Wed ### ### ### ### 779,987 0 ### ### 0.0
1998-Oct-20 Tue ### ### ### ### ### ### 0.0
1998-Oct-19 Mon ### ### ### ### ### ### 0.0
1998-Oct-16 Fri ### ### ### ### ### ### 0.0
1998-Oct-15 Thu 4.2 4.2 ### ### 18.7 18.7 0.0
1998-Oct-14 Wed 4.2 4.2 ### 4.2 ### ### ###
1998-Oct-13 Tue 4.21 4.25 4.2 4.25 88.0 88.0 ###
1998-Oct-09 Fri ### ### ### ### 261,821 0 ### ### 0.0
1998-Oct-08 Thu 4 ### 4 ### ### ### 0.0
1998-Oct-07 Wed 4 ### ### ### 68.2 68.2 0.0
1998-Oct-06 Tue ### ### ### ### ### ### 0.0
1998-Oct-05 Mon 4 4 4 4 ### ### 0.3
1998-Oct-02 Fri ### 4 ### 4 87.8 87.8 0.3
1998-Oct-01 Thu ### ### 4 4 25.3 25.3 0.3
1998-Sep-30 Wed 3.85 ### 3.85 ### 31,150 ### 93.3 93.3 0.0
1998-Sep-29 Tue 3.8 3.8 3.8 3.8 70.6 70.6 ###
1998-Sep-25 Fri 3.76 3.88 3.76 3.76 0 0.3
1998-Sep-24 Thu 3.76 3.88 3.76 3.76 74.0 74.0 0.3
1998-Sep-23 Wed 3.7 3.76 3.7 3.76 76.6 76.6 0.3
1998-Sep-22 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
1998-Sep-21 Mon 3.73 3.73 3.72 3.72 34.9 34.9 0.3
1998-Sep-18 Fri 3.75 3.75 3.72 3.73 1,942,827 7,256,458 23.9 23.9 ###
1998-Sep-17 Thu 3.78 3.78 3.78 3.78 77.8 77.8 0.3
1998-Sep-16 Wed 3.8 3.8 3.74 ### 554,142 ### ### ### 0.0
1998-Sep-15 Tue 3.8 3.8 3.76 3.8 71.0 71.0 ###
1998-Sep-14 Mon 3.72 3.72 3.72 3.72 70.4 70.4 0.3
1998-Sep-11 Fri 3.72 3.72 3.72 3.72 83.7 83.7 0.3
1998-Sep-10 Thu 3.83 3.83 3.75 3.75 34,152 ### 14.0 14.0 0.3
1998-Sep-09 Wed 3.85 3.85 3.83 3.83 256,377 984,487 ### ### ###
1998-Sep-08 Tue 3.8 3.85 3.8 3.85 501,644 1,918,788 ### ### 0.3
1998-Sep-07 Mon 3.8 3.8 3.7 3.8 117,073 439,023 57.1 57.1 ###
1998-Sep-04 Fri ### 3.8 ### 3.8 92.4 92.4 ###
1998-Sep-03 Thu ### ### 3.55 ### 330,450 586,548 ### ### 0.0
1998-Sep-01 Tue 3.5 ### 3.5 ### 79.6 79.6 0.0
1998-Aug-31 Mon 3.45 3.55 3.45 3.55 87.2 87.2 ###
1998-Aug-28 Fri ### ### 3.53 3.53 22,851 ### ### ### 0.3
1998-Aug-27 Thu ### ### ### ### ### ### 0.0
1998-Aug-26 Wed ### ### ### ### ### ### 0.0
1998-Aug-25 Tue 3.7 3.7 ### ### 129,072 238,783 20.4 20.4 0.0
1998-Aug-24 Mon ### ### ### ### ### ### 0.0
1998-Aug-21 Fri ### ### ### ### ### ### 0.0
1998-Aug-20 Thu ### ### ### ### 198,142 0 ### ### 0.0
1998-Aug-19 Wed ### 3.7 ### ### 243,957 451,320 19.4 19.4 0.0
1998-Aug-18 Tue 3.7 3.7 3.7 3.7 2,421,480 8,959,476 73.1 73.1 0.3
1998-Aug-17 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
1998-Aug-14 Fri ### 3.7 ### ### 652,457 1,207,045 ### ### 0.0
1998-Aug-13 Thu 3.72 3.72 ### ### 1,146,952 ### 27.5 27.5 0.0
1998-Aug-12 Wed 3.83 3.83 3.8 3.8 ### ### ###
1998-Aug-11 Tue 3.8 3.8 3.8 3.8 84.3 84.3 ###
1998-Aug-07 Fri 3.78 3.8 3.78 3.8 ### ### ###
1998-Aug-06 Thu 3.8 3.8 3.7 3.7 20.4 20.4 0.3
1998-Aug-05 Wed 3.8 3.8 3.7 3.71 18.2 18.2 ###
1998-Aug-04 Tue ### ### ### 3.8 93.2 93.2 ###
1998-Aug-03 Mon 3.77 3.77 3.75 3.77 6,820 25,643 ### ### ###
1998-Jul-31 Fri 3.7 3.78 3.7 3.78 ### ### 0.3
1998-Jul-30 Thu 3.77 3.77 3.77 3.77 2,180 ### ### ### ###
1998-Jul-29 Wed 3.78 3.78 3.78 3.78 ### ### 0.3
1998-Jul-28 Tue 3.79 3.8 3.76 3.8 103,370 ### ### ### ###
1998-Jul-27 Mon 3.85 3.85 3.75 3.78 76,451 ### ### ### 0.3
1998-Jul-24 Fri 3.85 3.85 3.85 3.85 64.9 64.9 0.3
1998-Jul-23 Thu 3.87 3.87 3.82 3.82 401,552 ### ### ### 0.3
1998-Jul-22 Wed ### ### ### ### 4,427 0 25.9 25.9 0.0
1998-Jul-20 Mon ### ### ### ### 27.2 27.2 0.0
1998-Jul-17 Fri ### ### ### ### 51,159 0 15.6 15.6 0.0
1998-Jul-16 Thu 4 4 4 4 294,881 1,179,524 ### ### 0.3
1998-Jul-15 Wed 3.878 3.88 3.878 3.88 81.4 81.4 0.3
1998-Jul-09 Thu 3.82 ### 3.82 3.82 44,623 85,229 ### ### 0.3
1998-Jul-08 Wed ### 3.72 ### 3.72 ### ### 0.3
1998-Jul-07 Tue ### ### ### ### 23.2 23.2 0.0
1998-Jul-06 Mon ### ### ### ### 216,848 0 71.2 71.2 0.0
1998-Jul-03 Fri ### ### ### ### 75.5 75.5 0.0
1998-Jul-02 Thu ### ### ### ### 65.1 65.1 0.0
1998-Jul-01 Wed 3.59 ### 3.59 3.59 39,645 ### 59.8 59.8 ###
1998-Jun-30 Tue 3.5 ### 3.5 ### 81.6 81.6 0.0
1998-Jun-29 Mon ### ### 3.59 3.59 31.6 31.6 ###
1998-Jun-26 Fri ### ### ### ### 75.3 75.3 0.0
1998-Jun-25 Thu ### ### ### ### 28.3 28.3 0.0
1998-Jun-24 Wed 3.7 3.7 3.7 3.7 73,256 271,047 ### ### 0.3
1998-Jun-23 Tue 3.7 3.7 3.7 3.7 42,227 ### 76.3 76.3 0.3
1998-Jun-22 Mon 3.72 3.75 3.72 3.72 76.5 76.5 0.3
1998-Jun-19 Fri 3.7 3.7 3.7 3.7 75.5 75.5 0.3
1998-Jun-18 Thu ### 3.79 ### 3.79 990,948 1,877,846 ### ### ###
1998-Jun-17 Wed 3.55 3.55 3.55 3.55 71.7 71.7 ###
1998-Jun-16 Tue 3.5 ### 3.5 3.5 76.1 76.1 0.3
1998-Jun-15 Mon ### ### ### ### 44,842 0 ### ### 0.0
1998-Jun-12 Fri ### ### ### ### 67.8 67.8 0.0
1998-Jun-11 Thu 3.655 3.75 ### ### ### ### 0.0
1998-Jun-10 Wed ### ### ### ### 239,440 0 44.5 44.5 0.0
1998-Jun-09 Tue 3.75 3.75 ### ### 28.8 28.8 0.0
1998-Jun-05 Fri 3.76 3.79 3.76 3.79 80.6 80.6 ###
1998-Jun-04 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
1998-Jun-03 Wed 3.88 3.88 3.75 3.75 84,720 ### 9.0 9.0 0.3
1998-Jun-02 Tue ### ### ### ### 3,824 0 ### ### 0.0
1998-Jun-01 Mon ### ### ### ### 83.9 83.9 0.0
1998-May-29 Fri ### ### 3.88 ### 363,920 ### 69.2 69.2 0.0
1998-May-28 Thu 3.88 ### 3.88 ### 368,886 ### 76.9 76.9 0.0
1998-May-27 Wed 3.87 3.88 3.87 3.88 114,286 442,858 84.7 84.7 0.3
1998-May-26 Tue 3.88 3.89 3.88 3.89 ### ### 0.3
1998-May-25 Mon 3.88 3.88 3.88 3.88 33,958 131,757 ### ### 0.3
1998-May-22 Fri ### ### 3.87 ### ### ### 0.0
1998-May-21 Thu ### ### ### ### 153,980 0 ### ### 0.0
1998-May-20 Wed ### ### ### ### 24.5 24.5 0.0
1998-May-19 Tue ### ### ### ### 4,053,152 0 ### ### 0.0
1998-May-18 Mon ### ### ### ### ### ### 0.0
1998-May-15 Fri 3.88 ### 3.88 ### 622,485 1,207,620 76.6 76.6 0.0
1998-May-14 Thu ### ### ### ### ### ### 0.0
1998-May-13 Wed ### ### ### ### ### ### 0.0
1998-May-12 Tue ### ### ### ### 80,956 0 24.4 24.4 0.0
1998-May-11 Mon 4 4 ### 4 72.0 72.0 0.3
1998-May-08 Fri ### 4 ### 4 68.7 68.7 0.3
1998-May-07 Thu ### 4 ### 4 ### ### 0.3
1998-May-06 Wed ### 4 ### 4 46,347 ### 88.9 88.9 0.3
1998-May-05 Tue 3.85 4 3.85 ### ### ### 0.0
1998-May-04 Mon ### ### ### ### 412,828 0 29.3 29.3 0.0
1998-May-01 Fri ### ### 4 ### ### ### 0.0
1998-Apr-30 Thu 4.028 ### 4.028 ### ### ### 0.0
1998-Apr-29 Wed ### ### 4 ### ### ### 0.0
1998-Apr-28 Tue ### 4.2 4 ### ### ### 0.0
1998-Apr-27 Mon ### ### 4.2 ### 1,957,020 4,109,742 ### ### 0.0
1998-Apr-24 Fri 4.277 ### 4.277 ### 715,687 ### ### ### 0.0
1998-Apr-23 Thu ### 4.2 ### ### ### ### 0.0
1998-Apr-22 Wed ### ### ### ### 74.7 74.7 0.0
1998-Apr-21 Tue ### ### ### ### 120,350 0 ### ### 0.0
1998-Apr-20 Mon 4.22 4.22 ### ### 181,547 ### 17.9 17.9 0.0
1998-Apr-17 Fri 4.25 4.25 4.2 4.2 43,871 185,354 ### ### ###
1998-Apr-16 Thu ### 4.25 ### 4.25 545,871 1,159,975 ### ### ###
1998-Apr-15 Wed 4.2 4.2 ### ### 28,220 ### ### ### 0.0
1998-Apr-14 Tue 4 ### 4 ### ### ### 0.0
1998-Apr-09 Thu 3.89 ### 3.89 ### 543,872 ### ### ### 0.0
1998-Apr-08 Wed ### ### ### ### ### ### 0.0
1998-Apr-07 Tue ### ### ### ### 31.8 31.8 0.0
1998-Apr-06 Mon ### ### ### ### 27.1 27.1 0.0
1998-Apr-03 Fri 4 ### 4 ### 81.6 81.6 0.0
1998-Apr-02 Thu ### ### ### ### ### ### 0.0
1998-Apr-01 Wed ### ### ### ### 52,846 0 ### ### 0.0
1998-Mar-31 Tue ### ### 3.87 ### ### ### 0.0
1998-Mar-30 Mon 3.88 ### 3.88 ### 79.5 79.5 0.0
1998-Mar-27 Fri 3.83 3.87 3.83 3.87 82.0 82.0 ###
1998-Mar-26 Thu 3.83 ### 3.83 3.85 ### ### 0.3
1998-Mar-25 Wed 3.8 3.81 3.78 3.81 77.1 77.1 0.3
1998-Mar-24 Tue 3.8 3.83 3.8 3.8 69.5 69.5 ###
1998-Mar-23 Mon 3.87 3.87 3.8 3.8 ### ### ###
1998-Mar-20 Fri 3.85 3.85 3.84 3.84 26.3 26.3 0.3
1998-Mar-19 Thu 3.83 3.84 3.83 3.84 75.1 75.1 0.3
1998-Mar-18 Wed 3.83 3.84 3.83 3.83 215,252 ### 73.8 73.8 ###
1998-Mar-17 Tue 3.84 3.84 3.82 3.82 24.1 24.1 0.3
1998-Mar-16 Mon 3.85 3.85 3.82 3.82 629,454 2,413,956 ### ### 0.3
1998-Mar-13 Fri 3.79 3.82 3.79 3.82 266,357 1,013,488 ### ### 0.3
1998-Mar-12 Thu 3.78 3.8 3.78 3.8 ### ### ###
1998-Mar-11 Wed ### 3.74 ### 3.74 78,959 147,653 ### ### 0.3
1998-Mar-10 Tue 3.7 3.7 3.7 3.7 5,320 19,684 73.3 73.3 0.3
1998-Mar-09 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
1998-Mar-06 Fri ### 3.7 ### 3.7 85.5 85.5 0.3
1998-Mar-05 Thu 3.7 3.7 ### ### 21.9 21.9 0.0
1998-Mar-03 Tue 3.73 3.8 3.73 3.8 91.0 91.0 ###
1998-Mar-02 Mon ### 3.7 ### ### 86.3 86.3 0.0
1998-Feb-27 Fri ### ### ### ### 100,180 0 ### ### 0.0
1998-Feb-26 Thu ### ### ### ### 71.1 71.1 0.0
1998-Feb-25 Wed 3.58 ### 3.58 ### ### ### 0.0
1998-Feb-24 Tue ### ### 3.58 3.58 ### ### 0.3
1998-Feb-23 Mon ### ### ### ### 29,529 0 26.6 26.6 0.0
1998-Feb-20 Fri ### ### ### ### 129 0 72.4 72.4 0.0
1998-Feb-19 Thu ### ### ### ### 69.8 69.8 0.0
1998-Feb-18 Wed ### ### 3.58 3.59 94,853 169,786 ### ### ###
1998-Feb-17 Tue 3.58 3.58 3.58 3.58 69.3 69.3 0.3
1998-Feb-16 Mon 3.52 3.52 3.52 3.52 83.0 83.0 ###
1998-Feb-13 Fri 3.58 3.58 3.58 3.58 77.2 77.2 0.3
1998-Feb-12 Thu 3.55 ### 3.55 ### 106,470 188,984 84.1 84.1 0.0
1998-Feb-11 Wed 3.56 3.56 3.55 3.55 27.4 27.4 ###
1998-Feb-10 Tue ### ### 3.56 3.56 21.6 21.6 0.3
1998-Feb-09 Mon ### ### ### ### ### ### 0.0
1998-Feb-06 Fri ### ### ### ### ### ### 0.0
1998-Feb-05 Thu 3.59 ### 3.59 ### ### ### 0.0
1998-Feb-04 Wed ### ### ### ### 70.3 70.3 0.0
1998-Feb-03 Tue ### ### ### ### ### ### 0.0
1998-Feb-02 Mon ### ### ### ### ### ### 0.0
1998-Jan-30 Fri 3.76 3.76 ### ### 14.0 14.0 0.0
1998-Jan-29 Thu 3.8 3.83 3.8 3.82 ### ### 0.3
1998-Jan-28 Wed 3.8 3.8 3.78 3.78 23.1 23.1 0.3
1998-Jan-27 Tue 3.8 3.83 3.8 3.8 76.5 76.5 ###
1998-Jan-23 Fri ### 3.76 ### 3.76 88.1 88.1 0.3
1998-Jan-22 Thu 3.71 3.73 ### ### 51,455 ### ### ### 0.0
1998-Jan-21 Wed 3.742 3.742 3.7 3.71 ### ### ###
1998-Jan-20 Tue 3.8 3.8 3.78 3.8 73.5 73.5 ###
1998-Jan-19 Mon 3.85 3.85 3.8 3.85 45,187 172,840 69.0 69.0 0.3
1998-Jan-16 Fri 3.76 3.85 3.76 3.85 83.7 83.7 0.3
1998-Jan-15 Thu 3.75 3.76 3.75 3.75 15,877 ### ### ### 0.3
1998-Jan-14 Wed ### 3.73 ### 3.73 188,488 ### ### ### ###
1998-Jan-13 Tue 3.58 ### 3.58 ### 84.7 84.7 0.0
1998-Jan-12 Mon 3.5 3.5 3.5 3.5 81.0 81.0 0.3
1998-Jan-09 Fri 3.55 3.55 3.5 3.53 10,975 38,686 ### ### 0.3
1998-Jan-08 Thu ### ### 3.58 ### ### ### 0.0
1998-Jan-07 Wed 3.54 ### 3.54 ### 5,940 ### 89.7 89.7 0.0
1998-Jan-06 Tue 3.5 ### 3.5 3.58 ### ### 0.3
1998-Jan-05 Mon 3.5 3.5 3.45 3.48 191,573 ### 18.0 18.0 0.2
1998-Jan-02 Fri 3.4 3.4 3.4 3.4 15,640 53,176 ### ### 0.2
1997-Dec-31 Wed 3.48 3.5 3.48 3.5 21,821 76,155 ### ### 0.3
1997-Dec-30 Tue 3.42 3.42 3.41 3.42 118,742 ### ### ### 0.2
1997-Dec-29 Mon 3.43 3.43 ### ### 8.5 8.5 0.0
1997-Dec-24 Wed 3.5 3.5 3.45 3.45 10.0 10.0 ###
1997-Dec-23 Tue 3.48 3.48 3.48 3.48 ### ### 0.2
1997-Dec-22 Mon 3.48 3.48 3.48 3.48 ### ### 0.2
1997-Dec-19 Fri 3.55 3.55 3.45 3.48 ### ### 0.2
1997-Dec-18 Thu 3.55 3.55 3.55 3.55 71.2 71.2 ###
1997-Dec-17 Wed ### ### 3.48 3.5 ### ### 0.3
1997-Dec-16 Tue ### ### ### ### 73.2 73.2 0.0
1997-Dec-15 Mon 3.46 3.5 3.46 3.5 18,150 ### 78.5 78.5 0.3
1997-Dec-12 Fri 3.47 3.47 3.46 3.46 25.8 25.8 0.2
1997-Dec-11 Thu 3.48 3.48 3.45 3.47 37.1 37.1 0.2
1997-Dec-10 Wed 3.5 3.5 3.5 3.5 39,070 136,745 ### ### 0.3
1997-Dec-09 Tue 3.47 3.47 3.47 3.47 140,220 ### ### ### 0.2
1997-Dec-08 Mon 3.43 3.47 3.43 3.47 21,650 ### 76.0 76.0 0.2
1997-Dec-05 Fri 3.46 3.47 3.46 3.47 5,270 ### ### ### 0.2
1997-Dec-04 Thu 3.5 3.5 3.42 3.42 209,757 725,759 9.7 9.7 0.2
1997-Dec-03 Wed 3.48 3.48 3.46 3.48 ### ### 0.2
1997-Dec-02 Tue 3.5 3.5 3.5 3.5 71.9 71.9 0.3
1997-Nov-28 Fri ### ### ### ### ### ### 0.0
1997-Nov-27 Thu ### ### ### ### ### ### 0.0
1997-Nov-26 Wed ### ### ### ### 24,823 0 31.2 31.2 0.0
1997-Nov-25 Tue ### ### ### ### ### ### 0.0
1997-Nov-24 Mon 3.43 3.43 3.43 3.43 76.1 76.1 0.2
1997-Nov-21 Fri 3.45 3.5 3.45 3.5 84,840 ### ### ### 0.3
1997-Nov-20 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
1997-Nov-14 Fri 3.55 3.59 3.52 3.59 ### ### ###
1997-Nov-13 Thu 3.47 3.48 3.47 3.47 21,040 ### 71.7 71.7 0.2
1997-Nov-12 Wed 3.57 3.57 3.53 3.53 22.4 22.4 0.3
1997-Nov-11 Tue ### ### 3.57 3.57 ### ### 0.3
1997-Nov-10 Mon ### ### 3.57 3.57 ### ### 0.3
1997-Nov-07 Fri ### ### ### ### 34.3 34.3 0.0
1997-Nov-06 Thu ### ### ### ### ### ### 0.0
1997-Nov-04 Tue ### 3.5 ### 3.5 4,788 8,379 67.7 67.7 0.3
1997-Nov-03 Mon 3.45 3.48 3.45 3.46 16,522 57,248 65.0 65.0 0.2
1997-Oct-31 Fri 3.42 3.45 3.42 3.45 56.1 56.1 ###
1997-Oct-30 Thu 3.45 3.45 3.42 3.42 42.4 42.4 0.2
1997-Oct-29 Wed ### ### ### ### 30.0 30.0 0.0
1997-Oct-28 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
1997-Oct-27 Mon 3.4 3.4 3.4 3.4 88.0 88.0 0.2
1997-Oct-24 Fri 3.4 3.5 3.4 3.5 ### ### 0.3
1997-Oct-23 Thu 3.55 3.55 3.52 3.53 ### ### 0.3
1997-Oct-22 Wed 3.52 3.55 3.52 3.55 ### ### ###
1997-Oct-21 Tue 3.5 3.53 3.49 3.49 337,971 1,186,278 26.2 26.2 ###
1997-Oct-20 Mon 3.47 3.5 3.47 3.48 20,026 ### ### ### 0.2
1997-Oct-17 Fri 3.45 3.47 3.45 3.45 146,287 506,153 ### ### ###
1997-Oct-16 Thu 3.44 3.44 3.4 3.43 81,358 278,244 34.3 34.3 0.2
1997-Oct-15 Wed 3.47 3.48 3.47 3.48 455,677 1,583,477 ### ### 0.2
1997-Oct-14 Tue 3.47 3.51 3.47 3.47 41,983 146,520 ### ### 0.2
1997-Oct-13 Mon 3.45 3.48 3.45 3.48 ### ### 0.2
1997-Oct-10 Fri 3.425 3.5 3.425 3.5 ### ### 0.3
1997-Oct-09 Thu ### 3.4 ### 3.4 114,970 195,449 83.5 83.5 0.2
1997-Oct-08 Wed ### ### ### ### 76.6 76.6 0.0
1997-Oct-07 Tue ### ### ### ### 750 0 ### ### 0.0
1997-Oct-06 Mon ### ### ### ### 11.3 11.3 0.0
1997-Oct-03 Fri ### ### ### ### 14,926 0 ### ### 0.0
1997-Oct-02 Thu ### 3.4 ### 3.4 ### ### 0.2
1997-Oct-01 Wed ### ### ### ### ### ### 0.0
1997-Sep-30 Tue ### ### ### ### 540,858 0 ### ### 0.0
1997-Sep-26 Fri 3.5 3.5 3.45 3.45 15.8 15.8 ###
1997-Sep-25 Thu 3.4 3.52 3.4 3.52 90.4 90.4 ###
1997-Sep-24 Wed ### ### ### ### ### ### 0.0
1997-Sep-23 Tue ### ### ### ### 21,288 0 ### ### 0.0
1997-Sep-22 Mon ### ### ### ### ### ### 0.0
1997-Sep-18 Thu ### ### ### ### 26.7 26.7 0.0
1997-Sep-17 Wed ### ### ### ### ### ### 0.0
1997-Sep-16 Tue ### ### ### ### 34,040 0 74.6 74.6 0.0
1997-Sep-15 Mon ### ### ### ### 72.8 72.8 0.0
1997-Sep-12 Fri ### ### ### ### ### ### 0.0
1997-Sep-11 Thu ### ### ### ### ### ### 0.0
1997-Sep-10 Wed ### ### ### ### 70.4 70.4 0.0
1997-Sep-09 Tue 3.25 3.27 3.25 3.25 34,821 ### ### ### 0.2
1997-Sep-08 Mon ### ### ### ### ### ### 0.0
1997-Sep-05 Fri 3.4 3.41 3.4 3.4 66.3 66.3 0.2
1997-Sep-04 Thu ### 3.44 ### 3.4 60,773 104,529 85.1 85.1 0.2
1997-Sep-02 Tue 3.43 3.43 ### ### ### ### 0.0
1997-Sep-01 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
1997-Aug-29 Fri 3.4 3.47 3.4 3.47 50,189 ### 89.6 89.6 0.2
1997-Aug-28 Thu 3.48 3.5 3.48 3.5 75.5 75.5 0.3
1997-Aug-27 Wed 3.46 3.46 3.46 3.46 74.3 74.3 0.2
1997-Aug-26 Tue 3.46 3.46 3.46 3.46 5,724 ### 74.7 74.7 0.2
1997-Aug-25 Mon 3.52 3.52 3.45 3.45 13.2 13.2 ###
1997-Aug-21 Thu 3.51 3.52 3.51 3.52 ### ### ###
1997-Aug-20 Wed 3.44 3.5 3.44 3.5 ### ### 0.3
1997-Aug-19 Tue 3.46 3.46 3.45 3.45 31.7 31.7 ###
1997-Aug-18 Mon 3.42 3.46 3.42 3.46 ### ### 0.2
1997-Aug-15 Fri ### 3.46 ### 3.46 50,826 87,928 ### ### 0.2
1997-Aug-14 Thu ### 3.42 ### 3.42 ### ### 0.2
1997-Aug-13 Wed ### 3.4 ### 3.4 92,278 156,872 84.7 84.7 0.2
1997-Aug-12 Tue 3.4 3.44 3.4 3.44 ### ### 0.2
1997-Aug-11 Mon 3.48 3.48 3.48 3.48 80.6 80.6 0.2
1997-Aug-08 Fri 3.51 3.52 3.48 3.48 ### ### 0.2
1997-Aug-07 Thu 3.53 3.53 3.5 3.5 52,120 ### 25.5 25.5 0.3
1997-Aug-06 Wed 3.56 3.56 3.54 3.54 ### ### 0.3
1997-Aug-05 Tue 3.56 3.56 3.56 3.56 ### ### 0.3
1997-Aug-04 Mon 3.54 3.54 3.54 3.54 76.0 76.0 0.3
1997-Aug-01 Fri 3.48 3.55 3.48 3.52 ### ### ###
1997-Jul-31 Thu 3.46 3.46 3.46 3.46 ### ### 0.2
1997-Jul-29 Tue 3.44 3.44 3.42 3.44 20,220 69,354 ### ### 0.2
1997-Jul-28 Mon 3.43 3.44 3.41 3.41 22,843 ### ### ### ###
1997-Jul-25 Fri 3.46 3.5 3.46 3.5 2,788 ### ### ### 0.3
1997-Jul-24 Thu 3.45 3.47 3.45 3.47 46,847 ### 75.7 75.7 0.2
1997-Jul-23 Wed ### ### ### ### ### ### 0.0
1997-Jul-22 Tue ### ### ### ### 24.3 24.3 0.0
1997-Jul-21 Mon ### ### ### ### ### ### 0.0
1997-Jul-17 Thu 3.47 3.47 3.4 3.4 173,945 ### ### ### 0.2
1997-Jul-16 Wed 3.4 3.42 3.4 3.42 76.7 76.7 0.2
1997-Jul-15 Tue 3.46 3.46 3.42 3.42 37,986 130,671 ### ### 0.2
1997-Jul-14 Mon 3.47 3.49 3.45 3.49 ### ### ###
1997-Jul-11 Fri 3.46 3.47 3.46 3.47 22,951 79,525 ### ### 0.2
1997-Jul-10 Thu 3.4 3.44 3.4 3.44 21,851 ### 74.9 74.9 0.2
1997-Jul-09 Wed 3.42 3.44 3.41 3.41 18.6 18.6 ###
1997-Jul-08 Tue 3.42 3.44 3.42 3.42 ### ### 0.2
1997-Jul-07 Mon 3.4 3.42 3.4 3.42 88.4 88.4 0.2
1997-Jul-04 Fri 3.42 3.42 ### 3.42 ### ### 0.2
1997-Jul-03 Thu 3.42 3.46 3.42 3.46 ### ### 0.2
1997-Jul-02 Wed ### 3.41 ### ### 43,244 ### 22.8 22.8 0.0
1997-Jul-01 Tue ### 3.41 ### ### 200,478 ### ### ### 0.0
1997-Jun-30 Mon ### 3.41 ### 3.4 46,749 ### 72.2 72.2 0.2
1997-Jun-27 Fri ### ### ### ### ### ### 0.0
1997-Jun-26 Thu ### ### ### ### ### ### 0.0
1997-Jun-25 Wed ### ### ### ### 56,926 0 74.9 74.9 0.0
1997-Jun-24 Tue ### 3.42 ### ### 74,047 126,620 ### ### 0.0
1997-Jun-23 Mon ### ### ### ### 2,057 0 75.7 75.7 0.0
1997-Jun-20 Fri 3.42 3.43 3.42 3.43 ### ### 0.2
1997-Jun-19 Thu ### 3.45 ### 3.45 ### ### ###
1997-Jun-18 Wed ### 3.4 ### ### 45,586 ### ### ### 0.0
1997-Jun-17 Tue ### ### ### ### 86,179 0 70.7 70.7 0.0
1997-Jun-16 Mon ### 3.4 ### 3.4 ### ### 0.2
1997-Jun-13 Fri ### 3.4 ### 3.4 83.8 83.8 0.2
1997-Jun-12 Thu ### 3.4 ### 3.4 ### ### 0.2
1997-Jun-11 Wed ### ### ### ### 78.0 78.0 0.0
1997-Jun-10 Tue ### 3.42 ### 3.42 401,121 ### 87.4 87.4 0.2
1997-Jun-06 Fri ### ### ### ### 72.0 72.0 0.0
1997-Jun-05 Thu ### ### ### ### 14,544 0 77.2 77.2 0.0
1997-Jun-04 Wed ### ### ### ### 69.3 69.3 0.0
1997-Jun-02 Mon 3.4 3.4 ### ### 180,350 ### 14.1 14.1 0.0
1997-May-30 Fri 3.4 3.4 3.4 3.4 62.0 62.0 0.2
1997-May-29 Thu ### ### ### ### 656,971 0 ### ### 0.0
1997-May-28 Wed 3.22 3.25 3.22 3.25 ### ### 0.2
1997-May-27 Tue 3.23 3.23 3.22 3.23 ### ### ###
1997-May-26 Mon 3.2 3.24 3.2 3.24 39,473 ### ### ### ###
1997-May-23 Fri 3.26 3.26 3.2 3.2 ### ### 0.2
1997-May-21 Wed ### 3.24 ### 3.22 29,685 48,089 69.1 69.1 0.2
1997-May-20 Tue 3.21 3.21 3.2 3.2 15,178 48,645 ### ### 0.2
1997-May-19 Mon 3.2 3.2 3.2 3.2 76.0 76.0 0.2
1997-May-16 Fri 3.2 3.2 3.2 3.2 10,970 ### ### ### 0.2
1997-May-15 Thu ### 3.184 ### 3.184 179,774 ### ### ### 0.2
1997-May-14 Wed ### ### ### ### 70.1 70.1 0.0
1997-May-13 Tue ### ### ### ### 122,251 0 ### ### 0.0
1997-May-12 Mon ### ### ### ### 74.6 74.6 0.0
1997-May-09 Fri ### ### ### ### ### ### 0.0
1997-May-08 Thu ### ### ### ### 27.6 27.6 0.0
1997-May-07 Wed ### ### ### ### 40,372 0 83.2 83.2 0.0
1997-May-06 Tue ### ### ### ### 97,527 0 ### ### 0.0
1997-May-05 Mon ### ### ### ### 45,585 0 15.3 15.3 0.0
1997-May-02 Fri ### ### ### ### 85,521 0 ### ### 0.0
1997-May-01 Thu ### ### ### ### 20.6 20.6 0.0
1997-Apr-30 Wed ### ### ### ### 235,686 0 83.9 83.9 0.0
1997-Apr-29 Tue ### ### ### ### 62,728 0 ### ### 0.0
1997-Apr-28 Mon 3.051 3.051 ### ### ### ### 0.0
1997-Apr-24 Thu ### ### ### ### 1,068,048 0 69.3 69.3 0.0
1997-Apr-23 Wed ### 3.2 ### ### ### ### 0.0
1997-Apr-22 Tue ### ### ### ### 5,873 0 70.1 70.1 0.0
1997-Apr-21 Mon ### ### ### ### ### ### 0.0
1997-Apr-18 Fri ### ### ### ### 61.1 61.1 0.0
1997-Apr-16 Wed 3 ### 3 ### 365,581 548,371 ### ### 0.0
1997-Apr-15 Tue ### ### ### ### ### ### 0.0
1997-Apr-14 Mon ### ### ### ### ### ### 0.0
1997-Apr-11 Fri ### ### ### ### 78.4 78.4 0.0
1997-Apr-10 Thu 3 3 3 3 ### ### 0.2
1997-Apr-09 Wed 3 3 3 3 ### ### 0.2
1997-Apr-08 Tue ### ### ### ### 90,054 0 ### ### 0.0
1997-Apr-07 Mon ### ### 3 ### 24.1 24.1 0.0
1997-Apr-04 Fri ### ### ### ### ### ### 0.0
1997-Apr-03 Thu ### ### ### ### 30,942 0 ### ### 0.0
1997-Apr-02 Wed ### ### ### ### 75.3 75.3 0.0
1997-Apr-01 Tue ### ### ### ### 109,146 0 92.2 92.2 0.0
1997-Mar-27 Thu ### ### ### ### 87.8 87.8 0.0
1997-Mar-26 Wed ### ### ### ### ### ### 0.0
1997-Mar-25 Tue 2.87 ### 2.87 ### 82.7 82.7 0.0
1997-Mar-24 Mon 2.85 2.85 2.8 2.83 ### ### 0.2
1997-Mar-21 Fri ### ### 2.85 2.85 11.4 11.4 ###
1997-Mar-20 Thu ### ### ### ### ### ### 0.0
1997-Mar-19 Wed 3 3 ### ### ### ### 0.0
1997-Mar-18 Tue ### ### ### ### 28.1 28.1 0.0
1997-Mar-17 Mon ### ### ### ### ### ### 0.0
1997-Mar-14 Fri ### ### 3 ### 39,250 58,875 ### ### 0.0
1997-Mar-13 Thu ### ### ### ### 19.6 19.6 0.0
1997-Mar-11 Tue 3.22 3.24 3.2 3.2 ### ### 0.2
1997-Mar-10 Mon 3.21 3.21 3.21 3.21 64.4 64.4 ###
1997-Mar-07 Fri 3.23 3.24 3.23 3.24 71.9 71.9 ###
1997-Mar-06 Thu 3.21 3.24 3.21 3.24 120,950 ### ### ### ###
1997-Mar-05 Wed ### 3.24 ### 3.24 ### ### ###
1997-Mar-04 Tue ### ### ### ### ### ### 0.0
1997-Mar-03 Mon ### 3.2 ### ### ### ### 0.0
1997-Feb-28 Fri ### ### ### ### ### ### 0.0
1997-Feb-27 Thu ### ### ### ### ### ### 0.0
1997-Feb-24 Mon ### 3.2 ### ### 72.0 72.0 0.0
1997-Feb-21 Fri ### ### ### ### 64.1 64.1 0.0
1997-Feb-20 Thu 3.27 3.27 3.26 3.26 4,120 13,451 29.1 29.1 0.2
1997-Feb-19 Wed 3.276 3.29 3.276 3.29 61,550 ### 75.6 75.6 ###
1997-Feb-18 Tue 3.28 3.28 3.26 3.26 99,750 326,182 ### ### 0.2
1997-Feb-17 Mon 3.28 3.28 3.26 3.26 24.6 24.6 0.2
1997-Feb-14 Fri ### ### 3.28 ### 74.9 74.9 0.0
1997-Feb-13 Thu ### ### 3.26 3.28 21.3 21.3 0.2
1997-Feb-12 Wed 3.29 ### 3.29 ### 67.3 67.3 0.0
1997-Feb-11 Tue 3.25 3.25 3.25 3.25 68.2 68.2 0.2
1997-Feb-07 Fri ### ### ### ### ### ### 0.0
1997-Feb-06 Thu ### ### ### ### 63.8 63.8 0.0
1997-Feb-05 Wed ### ### ### ### 33,424 0 ### ### 0.0
1997-Feb-04 Tue ### ### ### ### ### ### 0.0
1997-Feb-03 Mon ### ### ### ### 31.0 31.0 0.0
1997-Jan-31 Fri ### ### ### ### 145,422 0 ### ### 0.0
1997-Jan-30 Thu 3.4 3.4 ### ### 10,040 ### 21.0 21.0 0.0
1997-Jan-29 Wed ### ### ### ### ### ### 0.0
1997-Jan-28 Tue 3.229 3.26 3.229 3.26 ### ### 0.2
1997-Jan-24 Fri 3.2 3.21 3.2 3.21 ### ### ###
1997-Jan-23 Thu 3.24 ### 3.24 ### 87.6 87.6 0.0
1997-Jan-22 Wed 3.26 3.26 3.22 3.22 ### ### 0.2
1997-Jan-21 Tue 3.27 3.28 3.24 3.28 78.9 78.9 0.2
1997-Jan-20 Mon 3.27 3.27 3.27 3.27 ### ### ###
1997-Jan-17 Fri 3.26 3.26 3.26 3.26 15,050 ### ### ### 0.2
1997-Jan-16 Thu 3.25 3.29 3.25 3.29 80.3 80.3 ###
1997-Jan-15 Wed ### ### 3.25 3.25 17.0 17.0 0.2
1997-Jan-14 Tue 3.2 3.25 3.2 3.25 ### ### 0.2
1997-Jan-10 Fri 3.2 3.25 3.2 3.23 ### ### ###
1997-Jan-08 Wed 3.25 3.25 ### ### 7.9 7.9 0.0
1997-Jan-06 Mon ### ### ### ### ### ### 0.0
1997-Jan-03 Fri ### ### ### ### 19.5 19.5 0.0
1997-Jan-02 Thu 3 3 3 3 ### ### 0.2
1996-Dec-31 Tue ### ### ### ### 63.6 63.6 0.0
1996-Dec-30 Mon ### ### ### ### 67.8 67.8 0.0
1996-Dec-27 Fri ### ### ### ### ### ### 0.0
1996-Dec-24 Tue ### ### ### ### 67.6 67.6 0.0
1996-Dec-23 Mon ### ### ### ### ### ### 0.0
1996-Dec-20 Fri 3 ### 3 ### 73.8 73.8 0.0
1996-Dec-19 Thu 3 3 ### ### 21.8 21.8 0.0
1996-Dec-18 Wed ### ### ### ### 456 0 ### ### 0.0
1996-Dec-17 Tue ### 3 ### 3 78.9 78.9 0.2
1996-Dec-16 Mon 3 ### 3 3 ### ### 0.2
1996-Dec-13 Fri ### ### ### ### 52,420 0 84.3 84.3 0.0
1996-Dec-12 Thu 3 3 3 3 ### ### 0.2
1996-Dec-11 Wed 3 3 3 3 77.0 77.0 0.2
1996-Dec-10 Tue 3 3 3 3 66.6 66.6 0.2
1996-Dec-09 Mon ### ### ### ### 67.8 67.8 0.0
1996-Dec-06 Fri ### ### ### ### 26,488 0 ### ### 0.0
1996-Dec-05 Thu ### ### ### ### 70.7 70.7 0.0
1996-Dec-04 Wed ### ### ### ### 69,476 0 ### ### 0.0
1996-Dec-03 Tue ### ### ### ### 74.5 74.5 0.0
1996-Dec-02 Mon ### ### ### ### ### ### 0.0
1996-Nov-28 Thu ### ### ### ### 67.9 67.9 0.0
1996-Nov-27 Wed 3.173 ### ### ### 69.9 69.9 0.0
1996-Nov-26 Tue 3.21 3.21 3.2 3.2 41.1 41.1 0.2
1996-Nov-25 Mon 3.21 3.21 3.21 3.21 72.0 72.0 ###
1996-Nov-22 Fri 3.2 3.2 3.2 3.2 17,840 57,088 ### ### 0.2
1996-Nov-20 Wed ### ### 3.28 3.28 ### ### 0.2
1996-Nov-19 Tue ### ### ### ### 73.6 73.6 0.0
1996-Nov-18 Mon ### ### ### ### ### ### 0.0
1996-Nov-15 Fri ### ### ### ### 17.8 17.8 0.0
1996-Nov-12 Tue ### ### ### ### 22.0 22.0 0.0
1996-Nov-11 Mon 3.45 3.45 3.4 3.4 9.5 9.5 0.2
1996-Nov-07 Thu ### ### ### ### 78.2 78.2 0.0
1996-Nov-06 Wed ### ### ### ### 69.7 69.7 0.0
1996-Nov-05 Tue ### ### ### ### 71.4 71.4 0.0
1996-Nov-04 Mon ### ### ### ### 25,775 0 63.9 63.9 0.0
1996-Nov-01 Fri 3.24 3.25 3.24 3.25 ### ### 0.2
1996-Oct-31 Thu 3.24 3.24 3.2 3.24 67.3 67.3 ###
1996-Oct-30 Wed ### ### ### ### 66.8 66.8 0.0
1996-Oct-29 Tue ### ### ### ### ### ### 0.0
1996-Oct-28 Mon 3.27 ### 3.27 ### 85,127 139,182 79.1 79.1 0.0
1996-Oct-25 Fri 3.26 3.26 3.26 3.26 ### ### 0.2
1996-Oct-24 Thu 3.25 3.26 3.25 3.26 ### ### 0.2
1996-Oct-23 Wed 3.21 3.22 3.21 3.22 71.0 71.0 0.2
1996-Oct-22 Tue 3.2 3.21 3.2 3.21 ### ### ###
1996-Oct-21 Mon ### 3.24 ### 3.22 72.9 72.9 0.2
1996-Oct-18 Fri 3.22 3.22 ### ### 4.3 4.3 0.0
1996-Oct-17 Thu ### 3.22 ### ### ### ### 0.0
1996-Oct-16 Wed 3.152 3.153 ### ### 29.8 29.8 0.0
1996-Oct-15 Tue ### ### ### ### ### ### 0.0
1996-Oct-14 Mon ### ### ### ### ### ### 0.0
1996-Oct-11 Fri ### ### ### ### 0 0.0
1996-Oct-10 Thu ### ### ### ### 73.1 73.1 0.0
1996-Oct-09 Wed ### ### ### ### 18.9 18.9 0.0
1996-Oct-08 Tue ### ### ### ### 73.2 73.2 0.0
1996-Oct-07 Mon ### ### ### ### 11.0 11.0 0.0
1996-Oct-04 Fri ### ### ### ### 9.7 9.7 0.0
1996-Oct-03 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
1996-Oct-02 Wed ### ### ### ### 65.8 65.8 0.0
1996-Oct-01 Tue 3.21 3.21 3.21 3.21 70.9 70.9 ###
1996-Sep-30 Mon 3.21 3.23 ### 3.22 66.5 66.5 0.2
1996-Sep-27 Fri 3.251 3.251 3.22 3.23 17.7 17.7 ###
1996-Sep-26 Thu ### ### ### ### ### ### 0.0
1996-Sep-25 Wed 3.2 3.25 3.2 3.25 79.9 79.9 0.2
1996-Sep-24 Tue ### ### ### ### 0 0.0
1996-Sep-23 Mon 3.25 ### 3.25 ### 91.2 91.2 0.0
1996-Sep-20 Fri ### ### ### ### ### ### 0.0
1996-Sep-19 Thu ### ### ### ### 0 0.0
1996-Sep-18 Wed ### ### ### ### 0 0.0
1996-Sep-17 Tue ### ### ### ### 0 0.0
1996-Sep-16 Mon ### ### ### ### 0 0.0
1996-Sep-13 Fri ### ### ### ### ### ### 0.0
1996-Sep-12 Thu ### ### ### ### ### ### 0.0
1996-Sep-11 Wed ### ### ### ### ### ### 0.0
1996-Sep-10 Tue 3.25 3.25 3.25 3.25 0 0.2
1996-Sep-09 Mon 3.25 3.25 3.25 3.25 74.2 74.2 0.2
1996-Sep-06 Fri ### ### ### ### ### ### 0.0
1996-Sep-05 Thu ### ### ### ### 0 0.0
1996-Sep-04 Wed ### ### ### ### ### ### 0.0
1996-Sep-03 Tue ### ### ### ### 79.7 79.7 0.0
1996-Sep-02 Mon ### ### ### ### ### ### 0.0
1996-Aug-30 Fri ### ### ### ### ### ### 0.0
1996-Aug-29 Thu ### ### ### ### 26.2 26.2 0.0
1996-Aug-28 Wed ### ### ### ### 0 0.0
1996-Aug-27 Tue ### ### ### ### 76.0 76.0 0.0
1996-Aug-26 Mon 3.27 3.27 3.27 3.27 0 ###
1996-Aug-23 Fri 3.27 3.27 3.27 3.27 70.1 70.1 ###
1996-Aug-22 Thu ### ### 3.27 3.28 ### ### 0.2
1996-Aug-21 Wed ### ### ### ### 62.5 62.5 0.0
1996-Aug-20 Tue ### ### 3.27 3.27 20.5 20.5 ###
1996-Aug-19 Mon 3.2 3.26 3.2 3.25 ### ### 0.2
1996-Aug-16 Fri 3.28 3.28 3.28 3.28 ### ### 0.2
1996-Aug-15 Thu ### ### ### ### 72.4 72.4 0.0
1996-Aug-14 Wed 3.4 3.4 3.4 3.4 0 0.2
1996-Aug-13 Tue 3.4 3.4 3.4 3.4 68.5 68.5 0.2
1996-Aug-12 Mon 3.49 3.49 3.4 3.4 ### ### 0.2
1996-Aug-09 Fri 3.42 3.42 3.4 3.4 ### ### 0.2
1996-Aug-08 Thu 3.44 3.44 3.44 3.44 69.9 69.9 0.2
1996-Aug-07 Wed 3.44 3.44 3.44 3.44 ### ### 0.2
1996-Aug-06 Tue 3.44 3.44 3.44 3.44 ### ### 0.2
1996-Aug-05 Mon 3.44 3.44 3.41 3.44 ### ### 0.2
1996-Aug-02 Fri 3.42 3.44 3.42 3.44 69.7 69.7 0.2
1996-Aug-01 Thu ### ### ### ### 0 0.0
1996-Jul-31 Wed ### ### ### ### ### ### 0.0
1996-Jul-30 Tue ### ### ### ### ### ### 0.0
1996-Jul-29 Mon 3.28 3.28 3.28 3.28 83.1 83.1 0.2
1996-Jul-26 Fri 3.23 3.25 3.23 3.25 ### ### 0.2
1996-Jul-25 Thu 3.23 3.23 3.23 3.23 0 ###
1996-Jul-24 Wed 3.25 3.25 3.23 3.23 32.7 32.7 ###
1996-Jul-23 Tue 3.25 3.25 3.22 3.22 22.7 22.7 0.2
1996-Jul-22 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
1996-Jul-19 Fri 3.2 3.2 3.2 3.2 64.4 64.4 0.2
1996-Jul-18 Thu ### ### ### ### 68.6 68.6 0.0
1996-Jul-17 Wed 3.156 3.2 3.156 ### 80.9 80.9 0.0
1996-Jul-16 Tue ### ### ### ### ### ### 0.0
1996-Jul-15 Mon ### ### ### ### ### ### 0.0
1996-Jul-12 Fri ### ### ### ### 83.0 83.0 0.0
1996-Jul-11 Thu 3.27 3.28 3.25 3.25 30.5 30.5 0.2
1996-Jul-10 Wed ### ### ### ### 21.2 21.2 0.0
1996-Jul-09 Tue ### ### ### ### ### ### 0.0
1996-Jul-08 Mon 3.28 ### 3.28 ### ### ### 0.0
1996-Jul-05 Fri ### ### ### ### 74.2 74.2 0.0
1996-Jul-04 Thu ### ### ### ### 78.4 78.4 0.0
1996-Jul-03 Wed 3.27 ### 3.27 ### ### ### 0.0
1996-Jul-02 Tue 3.27 3.27 3.27 3.27 ### ### ###
1996-Jul-01 Mon 3.27 3.27 3.27 3.27 70.7 70.7 ###


<< Previous 1 2 3
     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 2024-05-04 14:50:17 thru 2024-05-04 14:50:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000