End of day Prices (full format), 1200 Days for (MGR) MIRVAC GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.15 |
2000-Jun-05 Mon
| ###
| 3.52
| 3.47
| 3.49
| 908,322
| 3,174,585
| 35.2
| 35.2
| ### |
2000-Jun-02 Fri
| 3.445
| 3.49
| 3.445
| 3.46
|
|
| ###
| ###
| 0.2 |
2000-Jun-01 Thu
| 3.5
| 3.52
| 3.48
| 3.5
|
|
| 69.3
| 69.3
| 0.3 |
2000-May-31 Wed
| ###
| ###
| 3.48
| ###
| 10,445,576
| ###
| 26.0
| 26.0
| 0.0 |
2000-May-30 Tue
| ###
| ###
| 3.55
| ###
| 3,113,620
| 5,526,675
| 35.3
| 35.3
| 0.0 |
2000-May-29 Mon
| ###
| ###
| ###
| ###
| 2,711,842
| 0
| ###
| ###
| 0.0 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
| 735,520
| 0
| ###
| ###
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
| 1,466,947
| 0
| ###
| ###
| 0.0 |
2000-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2000-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-18 Thu
| ###
| 3.73
| ###
| ###
| 4,170,228
| 7,777,475
| 75.8
| 75.8
| 0.0 |
2000-May-17 Wed
| 3.55
| 3.57
| 3.55
| 3.56
| 212,271
| 755,684
| ###
| ###
| 0.3 |
2000-May-16 Tue
| 3.558
| ###
| 3.558
| ###
| 615,175
| ###
| ###
| ###
| 0.0 |
2000-May-15 Mon
| 3.55
| 3.56
| 3.54
| 3.55
| 152,272
| ###
| 76.2
| 76.2
| ### |
2000-May-12 Fri
| 3.54
| 3.57
| 3.53
| 3.55
|
|
| 66.9
| 66.9
| ### |
2000-May-11 Thu
| 3.46
| 3.52
| 3.46
| 3.5
| 366,470
| 1,278,980
| ###
| ###
| 0.3 |
2000-May-10 Wed
| 3.57
| 3.57
| 3.5
| 3.52
| 411,858
| ###
| 39.7
| 39.7
| ### |
2000-May-09 Tue
| 3.57
| 3.59
| 3.54
| 3.54
| 419,854
| 1,496,779
| 39.9
| 39.9
| 0.3 |
2000-May-08 Mon
| 3.54
| ###
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2000-May-05 Fri
| 3.47
| 3.54
| 3.47
| 3.54
| 1,255,451
| 4,400,355
| 71.6
| 71.6
| 0.3 |
2000-May-04 Thu
| 3.4
| 3.47
| 3.4
| 3.47
| 1,120,551
| ###
| ###
| ###
| 0.2 |
2000-May-03 Wed
| ###
| ###
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-May-02 Tue
| 3.43
| 3.47
| 3.43
| 3.46
|
|
| ###
| ###
| 0.2 |
2000-May-01 Mon
| 3.4
| 3.45
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2000-Apr-28 Fri
| 3.443
| 3.443
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2000-Apr-27 Thu
| ###
| 3.45
| ###
| 3.42
| 2,776,241
| ###
| 86.1
| 86.1
| 0.2 |
2000-Apr-26 Wed
| 3.47
| 3.5
| 3.47
| 3.49
| 413,320
| 1,440,420
| ###
| ###
| ### |
2000-Apr-25 Tue
| 3.47
| 3.47
| 3.47
| 3.47
| 0
|
|
|
| 0.2 |
2000-Apr-24 Mon
| 3.47
| 3.47
| 3.47
| 3.47
| 0
|
|
|
| 0.2 |
2000-Apr-21 Fri
| 3.47
| 3.47
| 3.47
| 3.47
| 0
|
|
|
| 0.2 |
2000-Apr-20 Thu
| 3.42
| 3.47
| 3.4
| 3.47
|
|
| 77.5
| 77.5
| 0.2 |
2000-Apr-19 Wed
| 3.41
| 3.46
| ###
| 3.46
|
|
| 84.5
| 84.5
| 0.2 |
2000-Apr-18 Tue
| 3.43
| 3.45
| 3.4
| 3.45
|
|
| 70.9
| 70.9
| ### |
2000-Apr-17 Mon
| ###
| 3.46
| 3.25
| 3.43
| 191,755
| ###
| 88.1
| 88.1
| 0.2 |
2000-Apr-14 Fri
| 3.44
| 3.46
| 3.4
| 3.43
| 596,958
| ###
| 26.3
| 26.3
| 0.2 |
2000-Apr-13 Thu
| 3.44
| 3.45
| 3.44
| 3.44
| 738,271
| 2,543,343
| ###
| ###
| 0.2 |
2000-Apr-12 Wed
| 3.47
| 3.47
| 3.44
| 3.44
|
|
| 32.2
| 32.2
| 0.2 |
2000-Apr-11 Tue
| 3.46
| 3.47
| 3.44
| 3.47
|
|
| 78.1
| 78.1
| 0.2 |
2000-Apr-07 Fri
| ###
| 3.47
| 3.44
| 3.47
| 278,570
| 962,459
| 67.0
| 67.0
| 0.2 |
2000-Apr-06 Thu
| 3.429
| 3.47
| 3.4
| 3.46
| 667,953
| ###
| 63.5
| 63.5
| 0.2 |
2000-Apr-05 Wed
| 3.47
| 3.52
| 3.42
| 3.43
|
|
| 46.6
| 46.6
| 0.2 |
2000-Apr-04 Tue
| 3.4
| 3.47
| 3.4
| 3.47
| 231,944
| 796,727
| 86.6
| 86.6
| 0.2 |
2000-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-30 Thu
| ###
| ###
| ###
| ###
| 1,186,957
| 0
| ###
| ###
| 0.0 |
2000-Mar-29 Wed
| ###
| ###
| ###
| ###
| 2,014,388
| 0
| 37.8
| 37.8
| 0.0 |
2000-Mar-28 Tue
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2000-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-22 Wed
| ###
| ###
| ###
| ###
| 506,427
| 0
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2000-Mar-20 Mon
| ###
| 3.355
| ###
| 3.355
| 63,373
| ###
| ###
| ###
| ### |
2000-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| 3.27
| ###
| 666,184
| ###
| ###
| ###
| 0.0 |
2000-Mar-14 Tue
| 3.29
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2000-Mar-13 Mon
| 3.29
| ###
| 3.25
| ###
| 2,046,576
| 3,325,686
| ###
| ###
| 0.0 |
2000-Mar-10 Fri
| 3.25
| 3.29
| 3.25
| 3.29
| 624,979
| 2,043,681
| ###
| ###
| ### |
2000-Mar-09 Thu
| 3.23
| 3.26
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Mar-08 Wed
| 3.21
| 3.22
| ###
| 3.22
|
|
| 63.6
| 63.6
| 0.2 |
2000-Mar-07 Tue
| 3.272
| 3.272
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
2000-Mar-06 Mon
| 3.26
| 3.28
| 3.24
| 3.25
|
|
| 39.1
| 39.1
| 0.2 |
2000-Mar-03 Fri
| ###
| ###
| 3.25
| 3.26
| 820,250
| ###
| ###
| ###
| 0.2 |
2000-Mar-02 Thu
| ###
| 3.41
| ###
| ###
| 1,297,650
| ###
| 38.3
| 38.3
| 0.0 |
2000-Mar-01 Wed
| ###
| ###
| ###
| ###
| 155,582
| 0
| 74.4
| 74.4
| 0.0 |
2000-Feb-29 Tue
| 3.26
| ###
| 3.26
| ###
| 2,576,171
| 4,199,158
| ###
| ###
| 0.0 |
2000-Feb-28 Mon
| 3.26
| 3.27
| 3.24
| 3.26
| 532,745
| 1,734,084
| ###
| ###
| 0.2 |
2000-Feb-25 Fri
| 3.2
| 3.26
| 3.2
| 3.26
|
|
| 81.7
| 81.7
| 0.2 |
2000-Feb-24 Thu
| 3.27
| ###
| 3.25
| 3.25
|
|
| 39.8
| 39.8
| 0.2 |
2000-Feb-23 Wed
| 3.2
| ###
| 3.2
| 3.26
|
|
| ###
| ###
| 0.2 |
2000-Feb-22 Tue
| ###
| 3.2
| ###
| ###
| 240,070
| ###
| ###
| ###
| 0.0 |
2000-Feb-21 Mon
| ###
| ###
| ###
| ###
| 349,926
| 0
| 73.9
| 73.9
| 0.0 |
2000-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2000-Feb-17 Thu
| ###
| ###
| ###
| ###
| 1,261,857
| 0
| 69.2
| 69.2
| 0.0 |
2000-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| ###
| 3.071
| ###
| 3.071
| 713,742
| 1,095,950
| ###
| ###
| ### |
2000-Feb-14 Mon
| ###
| ###
| ###
| ###
| 323,270
| 0
| 69.3
| 69.3
| 0.0 |
2000-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-10 Thu
| ###
| ###
| ###
| ###
| 1,772,321
| 0
| 71.8
| 71.8
| 0.0 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
| 371,474
| 0
| 70.3
| 70.3
| 0.0 |
2000-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| ###
| ###
| ###
| ###
| 146,928
| 0
| 66.6
| 66.6
| 0.0 |
2000-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2000-Feb-03 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-02 Wed
| ###
| ###
| ###
| ###
| 205,820
| 0
| 72.8
| 72.8
| 0.0 |
2000-Feb-01 Tue
| ###
| ###
| ###
| 3
|
|
| 37.8
| 37.8
| 0.2 |
2000-Jan-31 Mon
| ###
| ###
| ###
| ###
| 509,053
| 0
| ###
| ###
| 0.0 |
2000-Jan-28 Fri
| ###
| ###
| ###
| ###
| 1,495,387
| 0
| ###
| ###
| 0.0 |
2000-Jan-27 Thu
| ###
| ###
| ###
| ###
| 5,624,173
| 0
| 34.1
| 34.1
| 0.0 |
2000-Jan-25 Tue
| ###
| ###
| ###
| ###
| 2,291,745
| 0
| ###
| ###
| 0.0 |
2000-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| 3.071
| 3.071
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| 3.126
| 3.126
| ###
| ###
| 525,248
| ###
| ###
| ###
| 0.0 |
2000-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-14 Fri
| ###
| ###
| ###
| ###
| 467,483
| 0
| ###
| ###
| 0.0 |
2000-Jan-13 Thu
| ###
| ###
| ###
| ###
| 348,326
| 0
| ###
| ###
| 0.0 |
2000-Jan-12 Wed
| ###
| ###
| ###
| ###
| 1,503,144
| 0
| 34.7
| 34.7
| 0.0 |
2000-Jan-11 Tue
| ###
| ###
| ###
| ###
| 1,331,271
| 0
| 41.8
| 41.8
| 0.0 |
2000-Jan-10 Mon
| 3.145
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jan-07 Fri
| ###
| ###
| ###
| ###
| 195,643
| 0
| 79.2
| 79.2
| 0.0 |
2000-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2000-Jan-05 Wed
| ###
| ###
| ###
| ###
| 203,556
| 0
| ###
| ###
| 0.0 |
2000-Jan-04 Tue
| ###
| ###
| ###
| ###
| 382,929
| 0
| ###
| ###
| 0.0 |
1999-Dec-31 Fri
| ###
| ###
| ###
| ###
| 261,974
| 0
| ###
| ###
| 0.0 |
1999-Dec-30 Thu
| ###
| ###
| ###
| ###
| 261,974
| 0
| ###
| ###
| 0.0 |
1999-Dec-29 Wed
| ###
| ###
| ###
| ###
| 76,783
| 0
| ###
| ###
| 0.0 |
1999-Dec-28 Tue
| ###
| ###
| ###
| ###
| 14,047
| 0
| 74.2
| 74.2
| 0.0 |
1999-Dec-27 Mon
| ###
| ###
| ###
| ###
| 14,047
| 0
| 74.2
| 74.2
| 0.0 |
1999-Dec-24 Fri
| ###
| ###
| ###
| ###
| 14,047
| 0
| 74.2
| 74.2
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
| 103,171
| 0
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
| 336,273
| 0
| ###
| ###
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
| 601,628
| 0
| 68.3
| 68.3
| 0.0 |
1999-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
1999-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| ###
| 3.2
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
1999-Dec-14 Tue
| 3.21
| 3.21
| ###
| 3.179
|
|
| 29.7
| 29.7
| 0.2 |
1999-Dec-13 Mon
| 3.2
| 3.24
| 3.2
| 3.24
| 801,525
| ###
| ###
| ###
| ### |
1999-Dec-10 Fri
| 3.22
| 3.25
| 3.22
| 3.24
|
|
| 73.8
| 73.8
| ### |
1999-Dec-09 Thu
| 3.24
| 3.27
| 3.24
| 3.24
| 229,458
| 746,885
| ###
| ###
| ### |
1999-Dec-08 Wed
| 3.25
| 3.27
| 3.24
| 3.24
| 1,247,843
| 4,061,728
| ###
| ###
| ### |
1999-Dec-07 Tue
| 3.26
| 3.26
| 3.25
| 3.25
| 1,740,474
| 5,665,242
| 39.9
| 39.9
| 0.2 |
1999-Dec-06 Mon
| ###
| ###
| 3.23
| 3.26
| 598,175
| 966,052
| 42.2
| 42.2
| 0.2 |
1999-Dec-03 Fri
| 3.22
| 3.28
| 3.22
| 3.25
| 144,184
| ###
| 76.4
| 76.4
| 0.2 |
1999-Dec-02 Thu
| 3.22
| 3.22
| 3.2
| 3.22
|
|
| 68.2
| 68.2
| 0.2 |
1999-Dec-01 Wed
| ###
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
1999-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
| 150,385
| 0
| ###
| ###
| 0.0 |
1999-Nov-26 Fri
| ###
| ###
| ###
| ###
| 307,453
| 0
| ###
| ###
| 0.0 |
1999-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-23 Tue
| 3.174
| 3.174
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-22 Mon
| ###
| ###
| ###
| ###
| 673,089
| 0
| ###
| ###
| 0.0 |
1999-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-17 Wed
| 3.128
| ###
| 3.128
| ###
| 1,173,442
| ###
| 75.1
| 75.1
| 0.0 |
1999-Nov-16 Tue
| ###
| ###
| ###
| ###
| 1,079,681
| 0
| 36.1
| 36.1
| 0.0 |
1999-Nov-15 Mon
| 3.172
| ###
| ###
| ###
| 1,656,456
| 0
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-10 Wed
| ###
| ###
| ###
| ###
| 1,927,821
| 0
| ###
| ###
| 0.0 |
1999-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
1999-Nov-05 Fri
| ###
| ###
| ###
| ###
| 255,685
| 0
| 36.6
| 36.6
| 0.0 |
1999-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Nov-03 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-01 Mon
| ###
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1999-Oct-29 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| ###
| 3.2
| ###
| 3.2
| 218,357
| 349,371
| ###
| ###
| 0.2 |
1999-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| ###
| 3.2
| ###
| ###
| 1,333,974
| 2,134,358
| ###
| ###
| 0.0 |
1999-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| ###
| ###
| ###
| ###
| 233,071
| 0
| 80.8
| 80.8
| 0.0 |
1999-Oct-15 Fri
| 3.22
| 3.22
| ###
| ###
| 257,456
| ###
| 33.0
| 33.0
| 0.0 |
1999-Oct-14 Thu
| 3.22
| 3.22
| ###
| 3.22
| 1,075,256
| ###
| ###
| ###
| 0.2 |
1999-Oct-13 Wed
| 3.21
| 3.25
| 3.21
| 3.25
|
|
| 77.0
| 77.0
| 0.2 |
1999-Oct-12 Tue
| 3.24
| 3.26
| 3.24
| 3.25
| 145,581
| ###
| ###
| ###
| 0.2 |
1999-Oct-11 Mon
| 3.24
| 3.26
| 3.24
| 3.26
|
|
| 72.5
| 72.5
| 0.2 |
1999-Oct-08 Fri
| 3.23
| 3.25
| 3.23
| 3.25
| 641,985
| ###
| 74.9
| 74.9
| 0.2 |
1999-Oct-07 Thu
| 3.26
| 3.27
| 3.24
| 3.25
|
|
| 31.4
| 31.4
| 0.2 |
1999-Oct-06 Wed
| 3.26
| 3.28
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
1999-Oct-05 Tue
| 3.27
| 3.28
| 3.26
| 3.26
|
|
| 33.8
| 33.8
| 0.2 |
1999-Oct-04 Mon
| ###
| ###
| 3.27
| 3.27
| 34,271
| ###
| ###
| ###
| ### |
1999-Oct-01 Fri
| 3.288
| 3.29
| 3.25
| 3.29
|
|
| 64.5
| 64.5
| ### |
1999-Sep-30 Thu
| 3.27
| 3.29
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
1999-Sep-29 Wed
| 3.27
| 3.27
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
1999-Sep-27 Mon
| ###
| ###
| 3.28
| ###
| 967,476
| ###
| 68.9
| 68.9
| 0.0 |
1999-Sep-24 Fri
| ###
| ###
| 3.25
| 3.28
|
|
| 31.6
| 31.6
| 0.2 |
1999-Sep-23 Thu
| 3.28
| ###
| 3.28
| ###
| 641,543
| ###
| ###
| ###
| 0.0 |
1999-Sep-22 Wed
| 3.22
| 3.29
| 3.22
| 3.28
| 649,453
| ###
| ###
| ###
| 0.2 |
1999-Sep-21 Tue
| 3.23
| 3.28
| 3.23
| 3.28
| 871,149
| 2,835,589
| 86.6
| 86.6
| 0.2 |
1999-Sep-20 Mon
| 3.27
| 3.27
| 3.24
| 3.24
|
|
| 32.3
| 32.3
| ### |
1999-Sep-17 Fri
| 3.28
| 3.29
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
1999-Sep-16 Thu
| ###
| ###
| ###
| ###
| 754,954
| 0
| ###
| ###
| 0.0 |
1999-Sep-15 Wed
| 3.321
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
1999-Sep-14 Tue
| ###
| ###
| ###
| ###
| 586,026
| 0
| 34.0
| 34.0
| 0.0 |
1999-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
1999-Sep-10 Fri
| ###
| ###
| ###
| ###
| 27,005,057
| 0
| ###
| ###
| 0.0 |
1999-Sep-09 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-08 Wed
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-07 Tue
| 3.28
| 3.28
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
1999-Sep-06 Mon
| 3.29
| 3.29
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
1999-Sep-03 Fri
| 3.26
| 3.28
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
1999-Sep-02 Thu
| 3.28
| ###
| 3.27
| 3.28
|
|
| 72.0
| 72.0
| 0.2 |
1999-Sep-01 Wed
| 3.24
| 3.29
| 3.24
| 3.29
|
|
| 77.3
| 77.3
| ### |
1999-Aug-31 Tue
| 3.24
| 3.26
| 3.23
| 3.23
| 1,598,846
| 5,188,255
| ###
| ###
| ### |
1999-Aug-30 Mon
| 3.23
| 3.26
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
1999-Aug-27 Fri
| 3.28
| ###
| 3.25
| 3.26
|
|
| 27.4
| 27.4
| 0.2 |
1999-Aug-26 Thu
| 3.28
| ###
| 3.25
| 3.28
| 157,979
| ###
| ###
| ###
| 0.2 |
1999-Aug-25 Wed
| ###
| ###
| 3.27
| 3.28
| 383,488
| ###
| ###
| ###
| 0.2 |
1999-Aug-24 Tue
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-23 Mon
| ###
| 3.27
| 3.24
| 3.27
| 447,656
| 1,457,120
| 67.0
| 67.0
| ### |
1999-Aug-20 Fri
| 3.24
| 3.25
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
1999-Aug-19 Thu
| 3.243
| 3.26
| 3.23
| 3.23
|
|
| 29.2
| 29.2
| ### |
1999-Aug-18 Wed
| 3.24
| 3.26
| 3.24
| 3.255
| 750,241
| 2,438,283
| 70.6
| 70.6
| 0.2 |
1999-Aug-17 Tue
| 3.23
| 3.24
| 3.23
| 3.24
|
|
| 82.5
| 82.5
| ### |
1999-Aug-16 Mon
| 3.23
| 3.25
| 3.23
| 3.24
| 310,979
| 1,007,571
| 67.6
| 67.6
| ### |
1999-Aug-13 Fri
| 3.22
| 3.23
| 3.21
| 3.23
| 460,241
| 1,481,976
| ###
| ###
| ### |
1999-Aug-12 Thu
| 3.22
| 3.23
| 3.21
| 3.22
| 777,428
| ###
| 67.8
| 67.8
| 0.2 |
1999-Aug-11 Wed
| ###
| 3.22
| ###
| 3.22
| 1,101,985
| ###
| 76.9
| 76.9
| 0.2 |
1999-Aug-10 Tue
| 3.22
| 3.23
| 3.21
| 3.21
|
|
| 42.6
| 42.6
| ### |
1999-Aug-09 Mon
| 3.23
| 3.23
| 3.22
| 3.22
| 1,697,788
| ###
| ###
| ###
| 0.2 |
1999-Aug-06 Fri
| 3.24
| 3.25
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
1999-Aug-05 Thu
| ###
| 3.26
| ###
| 3.23
|
|
| ###
| ###
| ### |
1999-Aug-04 Wed
| 3.25
| 3.25
| 3.23
| 3.24
| 869,876
| ###
| 37.9
| 37.9
| ### |
1999-Aug-03 Tue
| 3.22
| 3.26
| 3.22
| 3.25
| 3,036,875
| 9,839,475
| 76.8
| 76.8
| 0.2 |
1999-Aug-02 Mon
| 3.22
| 3.23
| 3.22
| 3.23
|
|
| 77.6
| 77.6
| ### |
1999-Jul-30 Fri
| 3.22
| 3.24
| 3.22
| 3.23
| 3,436,145
| 11,098,748
| 71.1
| 71.1
| ### |
1999-Jul-29 Thu
| 3.23
| 3.25
| 3.22
| 3.23
| 3,077,649
| ###
| ###
| ###
| ### |
1999-Jul-28 Wed
| 3.22
| 3.23
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
1999-Jul-27 Tue
| 3.2
| 3.22
| 3.2
| 3.22
| 2,629,882
| 8,441,921
| ###
| ###
| 0.2 |
1999-Jul-26 Mon
| 3.2
| 3.21
| 3.2
| 3.21
|
|
| 73.9
| 73.9
| ### |
1999-Jul-23 Fri
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1999-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1999-Jul-20 Tue
| ###
| ###
| ###
| ###
| 2,131,976
| 0
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-16 Fri
| ###
| ###
| ###
| ###
| 579,557
| 0
| ###
| ###
| 0.0 |
1999-Jul-15 Thu
| ###
| ###
| ###
| ###
| 338,186
| 0
| 26.5
| 26.5
| 0.0 |
1999-Jul-14 Wed
| ###
| ###
| ###
| ###
| 1,213,926
| 0
| 73.2
| 73.2
| 0.0 |
1999-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-12 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-09 Fri
| 3.2
| 3.2
| ###
| ###
| 1,191,027
| 1,905,643
| ###
| ###
| 0.0 |
1999-Jul-08 Thu
| 3.2
| 3.22
| ###
| 3.2
| 4,578,677
| ###
| 71.7
| 71.7
| 0.2 |
1999-Jul-07 Wed
| ###
| 3.2
| ###
| 3.2
| 2,533,656
| 4,053,849
| ###
| ###
| 0.2 |
1999-Jul-06 Tue
| ###
| 3.22
| ###
| 3.21
|
|
| ###
| ###
| ### |
1999-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
1999-Jul-02 Fri
| ###
| ###
| ###
| ###
| 425,270
| 0
| ###
| ###
| 0.0 |
1999-Jul-01 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-30 Wed
| ###
| 3.2
| ###
| ###
| 2,097,656
| 3,356,249
| ###
| ###
| 0.0 |
1999-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
1999-Jun-28 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-25 Fri
| ###
| 3.22
| ###
| ###
| 1,294,725
| ###
| ###
| ###
| 0.0 |
1999-Jun-24 Thu
| ###
| ###
| ###
| ###
| 2,412,240
| 0
| 80.6
| 80.6
| 0.0 |
1999-Jun-23 Wed
| ###
| ###
| ###
| ###
| 763,670
| 0
| ###
| ###
| 0.0 |
1999-Jun-22 Tue
| ###
| ###
| ###
| ###
| 1,230,888
| 0
| ###
| ###
| 0.0 |
1999-Jun-21 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|