End of day Prices (full format), 904 Days for (NAB) NATIONAL AUSTRALIA BANK LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.2 |
1999-Mar-18 Thu
| ###
| 28.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-17 Wed
| 28.25
| 28.58
| ###
| ###
| 2,521,053
| 36,025,847
| 28.5
| 28.5
| 0.0 |
1999-Mar-16 Tue
| ###
| 28.52
| 28.25
| 28.49
| 3,093,889
| ###
| ###
| ###
| ### |
1999-Mar-15 Mon
| ###
| ###
| ###
| ###
| 3,046,925
| 0
| ###
| ###
| 0.0 |
1999-Mar-12 Fri
| ###
| ###
| 28
| 28.056
| 1,401,151
| ###
| ###
| ###
| ### |
1999-Mar-11 Thu
| ###
| 28.46
| 27.82
| ###
| 4,969,772
| 139,849,384
| 74.0
| 74.0
| 0.0 |
1999-Mar-10 Wed
| 27.8
| 28.24
| 27.76
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-09 Tue
| 27.7
| ###
| ###
| 27.889
|
|
| 78.7
| 78.7
| 2.0 |
1999-Mar-08 Mon
| 27.45
| 27.83
| 27.45
| 27.785
| 1,630,520
| 45,067,572
| ###
| ###
| 2.0 |
1999-Mar-05 Fri
| 27.127
| ###
| ###
| ###
| 1,169,679
| 0
| 77.1
| 77.1
| 0.0 |
1999-Mar-04 Thu
| ###
| ###
| ###
| ###
| 1,065,375
| 0
| ###
| ###
| 0.0 |
1999-Mar-03 Wed
| 27
| 27.25
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
1999-Mar-02 Tue
| 27.124
| 27.23
| ###
| ###
| 2,826,329
| ###
| ###
| ###
| 0.0 |
1999-Mar-01 Mon
| ###
| ###
| ###
| ###
| 1,456,520
| 0
| 80.8
| 80.8
| 0.0 |
1999-Feb-26 Fri
| 27.125
| 27.125
| 26.81
| 26.85
|
|
| ###
| ###
| 1.9 |
1999-Feb-25 Thu
| 27.159
| ###
| 27.159
| ###
| 7,352,844
| 99,847,945
| 78.4
| 78.4
| 0.0 |
1999-Feb-24 Wed
| ###
| 27.42
| ###
| 27.29
| 3,583,584
| ###
| 79.8
| 79.8
| ### |
1999-Feb-23 Tue
| ###
| ###
| ###
| 26.89
| 2,001,949
| 0
| ###
| ###
| ### |
1999-Feb-22 Mon
| 26.643
| ###
| ###
| 26.44
| 7,299,384
| 0
| ###
| ###
| 1.9 |
1999-Feb-19 Fri
| 26.327
| ###
| 26.28
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-17 Wed
| ###
| 26.55
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
1999-Feb-16 Tue
| 26.341
| 26.5
| ###
| ###
| 1,381,385
| 18,303,351
| 72.4
| 72.4
| 0.0 |
1999-Feb-15 Mon
| 26.2
| 26.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-12 Fri
| 25.88
| 26.42
| 25.8
| 26.353
|
|
| 82.6
| 82.6
| 1.9 |
1999-Feb-11 Thu
| ###
| 25.72
| ###
| ###
| 3,611,320
| 46,441,575
| 72.3
| 72.3
| 0.0 |
1999-Feb-10 Wed
| ###
| 25.85
| ###
| ###
| 2,172,658
| ###
| ###
| ###
| 0.0 |
1999-Feb-09 Tue
| 26
| 26
| ###
| 25.85
|
|
| ###
| ###
| ### |
1999-Feb-08 Mon
| 26.287
| ###
| 25.88
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-05 Fri
| 26.684
| 26.684
| 26.25
| 26.4
|
|
| 26.7
| 26.7
| 1.9 |
1999-Feb-04 Thu
| 26.7
| 26.85
| 26.58
| 26.7
| 1,868,048
| ###
| ###
| ###
| 1.9 |
1999-Feb-03 Wed
| ###
| 26.8
| 26.56
| ###
| 2,664,973
| 71,101,479
| 69.8
| 69.8
| 0.0 |
1999-Feb-02 Tue
| 26.84
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
1999-Feb-01 Mon
| 26.8
| ###
| 26.8
| 26.874
| 1,880,582
| ###
| ###
| ###
| ### |
1999-Jan-29 Fri
| 26.7
| ###
| ###
| 26.689
|
|
| 25.6
| 25.6
| ### |
1999-Jan-28 Thu
| 26.2
| ###
| ###
| 26.58
|
|
| ###
| ###
| 1.9 |
1999-Jan-27 Wed
| 26.577
| 26.8
| 26
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-25 Mon
| ###
| 26.2
| ###
| ###
| 1,039,985
| ###
| ###
| ###
| 0.0 |
1999-Jan-22 Fri
| 26
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1999-Jan-21 Thu
| ###
| 26.5
| ###
| 26.241
|
|
| 77.3
| 77.3
| 1.9 |
1999-Jan-20 Wed
| ###
| ###
| 25.8
| ###
| 2,160,826
| 27,874,655
| 78.9
| 78.9
| 0.0 |
1999-Jan-19 Tue
| 25.51
| ###
| 25.51
| 26
|
|
| ###
| ###
| 1.9 |
1999-Jan-18 Mon
| 25.24
| 25.5
| 25.2
| 25.42
| 1,836,179
| ###
| 77.8
| 77.8
| 1.8 |
1999-Jan-15 Fri
| ###
| 25.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-14 Thu
| ###
| ###
| ###
| ###
| 2,315,842
| 0
| 87.6
| 87.6
| 0.0 |
1999-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-12 Tue
| 25.8
| 25.84
| ###
| ###
| 2,353,175
| 30,403,021
| ###
| ###
| 0.0 |
1999-Jan-11 Mon
| ###
| 26.47
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
1999-Jan-08 Fri
| 26.041
| 26.45
| 26.041
| ###
|
|
| 78.5
| 78.5
| 0.0 |
1999-Jan-07 Thu
| 25.5
| ###
| 25.42
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-06 Wed
| ###
| 25.44
| ###
| 25.274
|
|
| 73.8
| 73.8
| 1.8 |
1999-Jan-05 Tue
| 24.71
| ###
| 24.71
| ###
|
|
| 84.3
| 84.3
| 0.0 |
1999-Jan-04 Mon
| 24.55
| 24.83
| 24.4
| 24.659
|
|
| ###
| ###
| ### |
1998-Dec-31 Thu
| 24.4
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
1998-Dec-30 Wed
| 24.4
| 24.5
| ###
| 24.4
|
|
| 69.0
| 69.0
| 1.7 |
1998-Dec-29 Tue
| ###
| 24.45
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-Dec-24 Thu
| 24.5
| 24.55
| 24.2
| ###
|
|
| 18.8
| 18.8
| 0.0 |
1998-Dec-23 Wed
| ###
| 24.8
| 24.2
| 24.381
|
|
| 15.7
| 15.7
| ### |
1998-Dec-22 Tue
| 24.759
| ###
| 24.71
| 24.71
| 2,604,647
| ###
| 26.5
| 26.5
| ### |
1998-Dec-21 Mon
| 24.75
| 24.8
| 24.49
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-18 Fri
| ###
| 24.8
| ###
| 24.8
| 5,474,583
| 67,884,829
| ###
| ###
| ### |
1998-Dec-17 Thu
| ###
| ###
| 24
| ###
| 2,077,275
| ###
| ###
| ###
| 0.0 |
1998-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-15 Tue
| 24.5
| ###
| 24.2
| ###
| 1,818,772
| 22,007,141
| ###
| ###
| 0.0 |
1998-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-11 Fri
| ###
| ###
| ###
| 24.948
|
|
| ###
| ###
| 1.8 |
1998-Dec-10 Thu
| ###
| 25
| 24.55
| ###
|
|
| 83.5
| 83.5
| 0.0 |
1998-Dec-09 Wed
| 24.155
| 24.7
| ###
| 24.521
|
|
| 86.3
| 86.3
| ### |
1998-Dec-08 Tue
| ###
| ###
| ###
| 24.25
|
|
| ###
| ###
| 1.7 |
1998-Dec-07 Mon
| 23.8
| ###
| 23.7
| ###
| 1,265,421
| ###
| ###
| ###
| 0.0 |
1998-Dec-04 Fri
| ###
| 23.85
| ###
| 23.79
| 2,300,859
| 27,437,743
| 85.4
| 85.4
| ### |
1998-Dec-03 Thu
| ###
| 23.7
| 23.4
| 23.5
|
|
| 30.2
| 30.2
| 1.7 |
1998-Dec-02 Wed
| 23.56
| 23.82
| 23.54
| 23.8
|
|
| 78.9
| 78.9
| 1.7 |
1998-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
1998-Nov-30 Mon
| 23.583
| ###
| 23.583
| 23.82
| 1,671,485
| ###
| 79.1
| 79.1
| ### |
1998-Nov-27 Fri
| ###
| ###
| 23.88
| ###
|
|
| 25.3
| 25.3
| 0.0 |
1998-Nov-26 Thu
| 23.85
| 24.29
| 23.78
| ###
| 3,493,243
| ###
| 77.0
| 77.0
| 0.0 |
1998-Nov-25 Wed
| ###
| ###
| 23.5
| ###
|
|
| 83.3
| 83.3
| 0.0 |
1998-Nov-24 Tue
| ###
| ###
| ###
| 23.8
|
|
| 25.3
| 25.3
| 1.7 |
1998-Nov-23 Mon
| ###
| 24
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1998-Nov-20 Fri
| 23.4
| 23.41
| ###
| 23.4
| 3,361,472
| 39,346,029
| 70.7
| 70.7
| ### |
1998-Nov-19 Thu
| 22.759
| 23.25
| 22.759
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-18 Wed
| ###
| 23.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-17 Tue
| ###
| 23.155
| 22.87
| 23.155
|
|
| ###
| ###
| ### |
1998-Nov-16 Mon
| 22.84
| 22.86
| ###
| 22.79
|
|
| ###
| ###
| 1.6 |
1998-Nov-13 Fri
| 23.153
| 23.153
| 22.845
| 22.845
|
|
| 14.5
| 14.5
| ### |
1998-Nov-12 Thu
| 23.45
| ###
| ###
| 23.2
|
|
| 19.2
| 19.2
| 1.7 |
1998-Nov-11 Wed
| ###
| 23.5
| ###
| 23.45
|
|
| ###
| ###
| 1.7 |
1998-Nov-10 Tue
| 22.427
| 23.2
| 22.427
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-09 Mon
| 22.21
| ###
| ###
| 22.57
|
|
| ###
| ###
| 1.6 |
1998-Nov-06 Fri
| ###
| ###
| ###
| 22.187
| 4,051,723
| 0
| ###
| ###
| 1.6 |
1998-Nov-05 Thu
| 22
| 22.29
| 21.57
| 21.85
| 4,743,049
| ###
| ###
| ###
| ### |
1998-Nov-04 Wed
| 21.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-03 Tue
| ###
| 21.76
| ###
| 21.585
| 1,411,488
| 15,356,989
| 35.4
| 35.4
| ### |
1998-Nov-02 Mon
| ###
| 21.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-30 Fri
| 21.128
| 21.48
| ###
| 21.2
|
|
| ###
| ###
| 1.5 |
1998-Oct-29 Thu
| ###
| 21.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-28 Wed
| ###
| 21.2
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
1998-Oct-27 Tue
| ###
| 20.76
| ###
| 20.7
| 1,539,154
| ###
| ###
| ###
| 1.5 |
1998-Oct-26 Mon
| ###
| 20.7
| 20.21
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1998-Oct-23 Fri
| 20.29
| ###
| ###
| 20.25
|
|
| 30.1
| 30.1
| ### |
1998-Oct-22 Thu
| 19.75
| ###
| 19.75
| 20.2
| 2,327,249
| 22,981,583
| ###
| ###
| 1.4 |
1998-Oct-21 Wed
| ###
| ###
| 19.7
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-20 Tue
| 19.87
| 19.87
| 19.52
| 19.7
|
|
| ###
| ###
| 1.4 |
1998-Oct-19 Mon
| ###
| ###
| 19.8
| 19.86
| 2,768,228
| 27,405,457
| 27.4
| 27.4
| 1.4 |
1998-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
1998-Oct-15 Thu
| ###
| ###
| 19.2
| 19.387
|
|
| ###
| ###
| 1.4 |
1998-Oct-14 Wed
| ###
| ###
| ###
| 19.242
|
|
| ###
| ###
| 1.4 |
1998-Oct-13 Tue
| 19.281
| 19.4
| ###
| 19.22
|
|
| ###
| ###
| 1.4 |
1998-Oct-12 Mon
| ###
| 19.8
| ###
| 19.184
|
|
| 13.2
| 13.2
| ### |
1998-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
1998-Oct-08 Thu
| 19.8
| 19.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-07 Wed
| 19.258
| 20
| 19.258
| 19.85
| 2,569,128
| ###
| 87.8
| 87.8
| 1.4 |
1998-Oct-06 Tue
| ###
| 19.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-05 Mon
| ###
| 19.8
| ###
| 19.44
| 2,182,443
| 21,606,185
| 17.5
| 17.5
| 1.4 |
1998-Oct-02 Fri
| ###
| ###
| ###
| ###
| 3,351,983
| 0
| ###
| ###
| 0.0 |
1998-Oct-01 Thu
| 20.25
| 20.25
| 19.85
| ###
| 3,415,942
| ###
| ###
| ###
| 0.0 |
1998-Sep-30 Wed
| ###
| 20.75
| ###
| 20.389
| 8,204,675
| ###
| ###
| ###
| ### |
1998-Sep-29 Tue
| 21
| ###
| 20.55
| ###
| 2,499,784
| 25,685,280
| 12.1
| 12.1
| 0.0 |
1998-Sep-28 Mon
| ###
| 21.25
| 20.8
| ###
|
|
| 77.1
| 77.1
| 0.0 |
1998-Sep-25 Fri
| 21.2
| 21.25
| ###
| ###
| 5,863,586
| ###
| 28.8
| 28.8
| 0.0 |
1998-Sep-24 Thu
| ###
| ###
| ###
| 21.55
| 4,133,577
| 0
| 86.5
| 86.5
| ### |
1998-Sep-23 Wed
| ###
| ###
| ###
| 20.88
|
|
| ###
| ###
| ### |
1998-Sep-22 Tue
| 20.2
| ###
| ###
| ###
| 2,670,853
| 0
| ###
| ###
| 0.0 |
1998-Sep-21 Mon
| 20.5
| 20.5
| ###
| 20.21
|
|
| 19.7
| 19.7
| ### |
1998-Sep-18 Fri
| ###
| 20.57
| 20.26
| 20.543
| 1,915,652
| ###
| 77.0
| 77.0
| 1.5 |
1998-Sep-17 Thu
| 20.851
| ###
| 20.524
| 20.524
| 1,601,323
| 16,432,776
| 18.3
| 18.3
| ### |
1998-Sep-16 Wed
| ###
| 20.75
| ###
| 20.7
| 2,059,026
| ###
| 75.0
| 75.0
| 1.5 |
1998-Sep-15 Tue
| ###
| 20.7
| ###
| 20.7
|
|
| ###
| ###
| 1.5 |
1998-Sep-14 Mon
| 20.341
| 20.341
| ###
| ###
| 3,270,775
| ###
| 20.5
| 20.5
| 0.0 |
1998-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
1998-Sep-10 Thu
| 21.54
| 21.55
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
1998-Sep-09 Wed
| 21.75
| 21.79
| 21.57
| 21.681
|
|
| ###
| ###
| 1.5 |
1998-Sep-08 Tue
| ###
| ###
| ###
| 21.457
| 954,354
| 0
| ###
| ###
| 1.5 |
1998-Sep-07 Mon
| ###
| 21.42
| ###
| 21.42
| 2,253,689
| ###
| 77.0
| 77.0
| 1.5 |
1998-Sep-04 Fri
| 21.4
| 21.4
| 20.84
| ###
| 3,049,288
| ###
| ###
| ###
| 0.0 |
1998-Sep-03 Thu
| ###
| ###
| 21.5
| 21.5
| 1,878,544
| 20,194,348
| 13.1
| 13.1
| 1.5 |
1998-Sep-02 Wed
| 22.021
| ###
| ###
| ###
| 2,040,383
| 0
| ###
| ###
| 0.0 |
1998-Sep-01 Tue
| 20.8
| ###
| ###
| ###
| 2,563,547
| 0
| 81.4
| 81.4
| 0.0 |
1998-Aug-31 Mon
| ###
| ###
| 21.51
| 21.623
|
|
| ###
| ###
| 1.5 |
1998-Aug-28 Fri
| 21.8
| ###
| 21.8
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-27 Thu
| 22.75
| 22.87
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
1998-Aug-26 Wed
| 23
| ###
| ###
| 22.975
|
|
| ###
| ###
| ### |
1998-Aug-25 Tue
| 22.8
| ###
| 22.8
| ###
| 2,255,679
| 25,714,740
| ###
| ###
| 0.0 |
1998-Aug-24 Mon
| 22.5
| 22.82
| 22.49
| 22.725
| 1,666,455
| ###
| 85.7
| 85.7
| ### |
1998-Aug-21 Fri
| 22.7
| 22.85
| ###
| 22.81
|
|
| ###
| ###
| ### |
1998-Aug-20 Thu
| ###
| ###
| ###
| ###
| 3,075,854
| 0
| ###
| ###
| 0.0 |
1998-Aug-19 Wed
| ###
| 22.79
| ###
| 22.72
|
|
| ###
| ###
| 1.6 |
1998-Aug-18 Tue
| 22
| ###
| 21.86
| 22.123
| 3,078,357
| 33,646,442
| ###
| ###
| ### |
1998-Aug-17 Mon
| ###
| ###
| 21.75
| 21.88
| 1,288,880
| 14,016,570
| ###
| ###
| 1.6 |
1998-Aug-14 Fri
| ###
| 22
| ###
| 21.954
|
|
| ###
| ###
| 1.6 |
1998-Aug-13 Thu
| ###
| 21.7
| 21.22
| 21.54
| 2,908,083
| ###
| 34.0
| 34.0
| 1.5 |
1998-Aug-12 Wed
| 21.56
| 21.83
| 21.43
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-11 Tue
| ###
| ###
| 21.73
| 21.76
| 1,776,582
| ###
| ###
| ###
| 1.6 |
1998-Aug-10 Mon
| 22.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-07 Fri
| 22.2
| ###
| ###
| 22.247
|
|
| ###
| ###
| ### |
1998-Aug-06 Thu
| 22.55
| ###
| ###
| ###
| 2,703,527
| 0
| 30.9
| 30.9
| 0.0 |
1998-Aug-05 Wed
| 22.227
| 22.4
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
1998-Aug-04 Tue
| 22.5
| ###
| 22.4
| 22.49
|
|
| ###
| ###
| ### |
1998-Aug-03 Mon
| ###
| 22.8
| 22.53
| 22.54
| 1,045,570
| 23,697,844
| ###
| ###
| ### |
1998-Jul-31 Fri
| 23.059
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-30 Thu
| ###
| ###
| 22.81
| ###
| 3,979,547
| ###
| 78.6
| 78.6
| 0.0 |
1998-Jul-29 Wed
| ###
| ###
| 22.8
| ###
| 2,177,489
| 24,823,374
| ###
| ###
| 0.0 |
1998-Jul-28 Tue
| ###
| 23.25
| ###
| 23.23
|
|
| 75.2
| 75.2
| ### |
1998-Jul-27 Mon
| ###
| 23.5
| ###
| ###
| 2,650,244
| ###
| 31.5
| 31.5
| 0.0 |
1998-Jul-24 Fri
| 22.676
| 23.26
| ###
| 23.26
| 3,029,558
| 35,233,759
| 87.2
| 87.2
| ### |
1998-Jul-23 Thu
| ###
| 23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-21 Tue
| ###
| 23.2
| ###
| ###
| 1,091,428
| ###
| ###
| ###
| 0.0 |
1998-Jul-20 Mon
| 23.183
| 23.27
| ###
| ###
| 1,097,285
| ###
| 32.4
| 32.4
| 0.0 |
1998-Jul-17 Fri
| ###
| 23.4
| ###
| ###
| 1,777,087
| ###
| 77.9
| 77.9
| 0.0 |
1998-Jul-16 Thu
| ###
| 23.25
| ###
| 23.175
|
|
| 84.9
| 84.9
| 1.7 |
1998-Jul-15 Wed
| 22.75
| ###
| ###
| 22.727
| 2,930,554
| 0
| 33.0
| 33.0
| ### |
1998-Jul-14 Tue
| 22.45
| 22.72
| 22.45
| ###
|
|
| 73.4
| 73.4
| 0.0 |
1998-Jul-13 Mon
| 22.149
| ###
| 22.149
| 22.5
|
|
| ###
| ###
| 1.6 |
1998-Jul-10 Fri
| 22.5
| 22.55
| ###
| 22.45
| 2,302,522
| ###
| 38.1
| 38.1
| ### |
1998-Jul-09 Thu
| 22.5
| ###
| 22.4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-08 Wed
| ###
| 22.54
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
1998-Jul-07 Tue
| 22
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1998-Jul-06 Mon
| 21.75
| ###
| 21.75
| ###
| 2,478,673
| ###
| 78.0
| 78.0
| 0.0 |
1998-Jul-03 Fri
| 21.47
| ###
| 21.47
| 21.8
|
|
| ###
| ###
| 1.6 |
1998-Jul-02 Thu
| 21.58
| ###
| 21.29
| 21.489
|
|
| ###
| ###
| 1.5 |
1998-Jul-01 Wed
| 21.2
| 21.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-30 Tue
| 21.5
| 21.51
| 21.25
| ###
|
|
| 27.4
| 27.4
| 0.0 |
1998-Jun-29 Mon
| ###
| ###
| 21
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-26 Fri
| 21.155
| ###
| ###
| 21.051
|
|
| 24.0
| 24.0
| ### |
1998-Jun-25 Thu
| ###
| 21.22
| ###
| ###
| 15,554,480
| ###
| 76.5
| 76.5
| 0.0 |
1998-Jun-24 Wed
| ###
| ###
| ###
| 21.647
|
|
| 15.8
| 15.8
| ### |
1998-Jun-23 Tue
| ###
| ###
| ###
| 21.978
| 2,423,083
| 0
| 33.9
| 33.9
| ### |
1998-Jun-22 Mon
| 21.71
| 22.25
| 21.7
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-19 Fri
| 21.85
| 21.85
| ###
| ###
| 1,706,988
| 18,648,843
| 30.0
| 30.0
| 0.0 |
1998-Jun-18 Thu
| ###
| ###
| 21.8
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-17 Wed
| 21.45
| ###
| 21.4
| 21.5
|
|
| 73.0
| 73.0
| 1.5 |
1998-Jun-16 Tue
| ###
| 21.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-15 Mon
| ###
| 21.4
| ###
| 21.4
|
|
| 85.9
| 85.9
| 1.5 |
1998-Jun-12 Fri
| 20.743
| ###
| 20.55
| 21.053
|
|
| ###
| ###
| ### |
1998-Jun-11 Thu
| ###
| ###
| 20.8
| ###
| 4,334,980
| ###
| ###
| ###
| 0.0 |
1998-Jun-10 Wed
| ###
| 21.75
| 21.21
| ###
| 3,391,887
| ###
| 36.0
| 36.0
| 0.0 |
1998-Jun-09 Tue
| 21.85
| ###
| 21.7
| 21.754
| 1,392,683
| ###
| ###
| ###
| ### |
1998-Jun-05 Fri
| ###
| ###
| 21.77
| 21.79
| 1,980,557
| ###
| ###
| ###
| ### |
1998-Jun-04 Thu
| ###
| ###
| 21.578
| 21.88
| 1,676,944
| 18,092,548
| ###
| ###
| 1.6 |
1998-Jun-03 Wed
| 21.88
| ###
| ###
| ###
| 1,260,227
| 0
| ###
| ###
| 0.0 |
1998-Jun-02 Tue
| 21.979
| ###
| 21.59
| 21.81
| 2,598,978
| ###
| ###
| ###
| 1.6 |
1998-Jun-01 Mon
| 22.025
| ###
| ###
| 22
| 1,177,787
| 0
| ###
| ###
| ### |
1998-May-29 Fri
| ###
| 22.2
| 22
| 22.144
|
|
| ###
| ###
| ### |
1998-May-28 Thu
| 21.744
| ###
| 21.7
| ###
|
|
| 78.7
| 78.7
| 0.0 |
1998-May-27 Wed
| 21.871
| ###
| ###
| ###
| 2,724,923
| 0
| 32.0
| 32.0
| 0.0 |
1998-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-25 Mon
| ###
| 22.22
| ###
| ###
| 569,724
| ###
| 75.8
| 75.8
| 0.0 |
1998-May-22 Fri
| ###
| 22.2
| ###
| ###
| 1,964,484
| 21,805,772
| ###
| ###
| 0.0 |
1998-May-21 Thu
| 22.357
| 22.4
| ###
| ###
| 1,790,772
| 20,056,646
| 22.0
| 22.0
| 0.0 |
1998-May-20 Wed
| ###
| 22.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-19 Tue
| 21.929
| 22.41
| ###
| 22.384
| 2,587,954
| 28,998,024
| 88.0
| 88.0
| 1.6 |
1998-May-18 Mon
| 22.043
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-15 Fri
| ###
| 22.2
| ###
| 22.2
|
|
| 74.6
| 74.6
| 1.6 |
1998-May-14 Thu
| 22.358
| 22.4
| ###
| 22.145
|
|
| 26.3
| 26.3
| ### |
1998-May-13 Wed
| ###
| 22.75
| 22.359
| 22.45
| 1,969,370
| 44,418,155
| ###
| ###
| ### |
1998-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-11 Mon
| 22.352
| 22.5
| ###
| ###
| 1,512,180
| 17,012,025
| 22.5
| 22.5
| 0.0 |
1998-May-08 Fri
| 22.229
| 22.43
| ###
| 22.389
|
|
| ###
| ###
| ### |
1998-May-07 Thu
| ###
| ###
| ###
| ###
| 3,709,478
| 0
| ###
| ###
| 0.0 |
1998-May-06 Wed
| ###
| ###
| 21.8
| 22.059
|
|
| ###
| ###
| 1.6 |
1998-May-05 Tue
| 21.977
| ###
| ###
| ###
| 2,953,584
| 0
| ###
| ###
| 0.0 |
1998-May-04 Mon
| ###
| ###
| ###
| ###
| 957,581
| 0
| 27.6
| 27.6
| 0.0 |
1998-May-01 Fri
| ###
| ###
| ###
| ###
| 2,937,584
| 0
| 24.2
| 24.2
| 0.0 |
1998-Apr-30 Thu
| 21.874
| ###
| 21.75
| 21.8
| 1,923,152
| 20,914,278
| ###
| ###
| 1.6 |
1998-Apr-29 Wed
| 21.974
| 22
| ###
| 21.729
| 2,088,485
| ###
| ###
| ###
| 1.6 |
1998-Apr-28 Tue
| 22.074
| 22.2
| 21.85
| 21.878
|
|
| 26.0
| 26.0
| 1.6 |
1998-Apr-27 Mon
| 22.757
| 22.78
| 22.5
| 22.55
|
|
| 24.1
| 24.1
| ### |
1998-Apr-24 Fri
| 23.173
| 23.21
| ###
| ###
| 23,710,427
| ###
| 21.7
| 21.7
| 0.0 |
1998-Apr-23 Thu
| 23.059
| 23.4
| ###
| ###
| 2,663,023
| ###
| 76.1
| 76.1
| 0.0 |
1998-Apr-22 Wed
| 22.981
| ###
| 22.981
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1998-Apr-21 Tue
| ###
| ###
| 22.81
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-20 Mon
| 23.122
| ###
| 22.83
| ###
| 1,603,353
| 18,302,274
| 23.3
| 23.3
| 0.0 |
1998-Apr-17 Fri
| 22.853
| 23
| 22.74
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
1998-Apr-15 Wed
| 22.75
| ###
| 22.59
| ###
| 2,414,126
| 27,267,553
| 86.1
| 86.1
| 0.0 |
1998-Apr-14 Tue
| ###
| ###
| ###
| 22.78
| 2,169,759
| 0
| ###
| ###
| 1.6 |
1998-Apr-09 Thu
| 22.541
| 22.75
| ###
| 22.72
|
|
| 81.9
| 81.9
| 1.6 |
1998-Apr-08 Wed
| 22.4
| 22.73
| ###
| 22.71
|
|
| 83.0
| 83.0
| 1.6 |
1998-Apr-07 Tue
| ###
| 22.54
| ###
| 22.4
| 2,324,675
| 26,199,087
| 75.4
| 75.4
| ### |
1998-Apr-06 Mon
| ###
| 22.5
| ###
| 22.358
| 2,282,451
| 25,677,573
| 79.2
| 79.2
| ### |
1998-Apr-03 Fri
| 21.554
| ###
| 21.51
| ###
| 4,025,256
| 43,291,628
| 89.1
| 89.1
| 0.0 |
1998-Apr-02 Thu
| 21.484
| ###
| 21.42
| 21.44
|
|
| ###
| ###
| ### |
1998-Apr-01 Wed
| 21.54
| ###
| 21.28
| ###
| 1,696,446
| 18,050,185
| 24.7
| 24.7
| 0.0 |
1998-Mar-31 Tue
| ###
| ###
| 21.47
| 21.51
| 2,420,889
| 25,988,243
| 25.4
| 25.4
| ### |
1998-Mar-30 Mon
| ###
| 21.759
| 21.58
| 21.58
| 1,457,429
| 31,581,757
| ###
| ###
| ### |
1998-Mar-27 Fri
| 21.958
| ###
| 21.7
| 21.74
|
|
| ###
| ###
| 1.6 |
1998-Mar-26 Thu
| 21.755
| ###
| 21.755
| ###
| 2,031,720
| ###
| 82.5
| 82.5
| 0.0 |
1998-Mar-25 Wed
| ###
| ###
| 21.71
| ###
| 1,327,251
| ###
| ###
| ###
| 0.0 |
1998-Mar-24 Tue
| ###
| 21.8
| 21.4
| ###
| 2,333,778
| ###
| 81.2
| 81.2
| 0.0 |
1998-Mar-23 Mon
| ###
| ###
| 21.5
| 21.5
| 2,030,453
| ###
| 29.7
| 29.7
| 1.5 |
1998-Mar-20 Fri
| ###
| 21.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-19 Thu
| 21.46
| ###
| 21.45
| 21.5
| 1,901,774
| 20,396,526
| 74.5
| 74.5
| 1.5 |
1998-Mar-18 Wed
| ###
| ###
| ###
| 21.47
|
|
| 82.7
| 82.7
| ### |
1998-Mar-17 Tue
| 21.076
| ###
| 21.023
| 21.25
| 2,598,676
| 27,315,982
| ###
| ###
| 1.5 |
1998-Mar-16 Mon
| ###
| 21
| 20.8
| ###
| 1,512,648
| 31,614,343
| 25.7
| 25.7
| 0.0 |
1998-Mar-13 Fri
| ###
| ###
| ###
| ###
| 2,413,674
| 0
| 83.3
| 83.3
| 0.0 |
1998-Mar-12 Thu
| ###
| 20.84
| ###
| ###
| 2,569,842
| 26,777,753
| ###
| ###
| 0.0 |
1998-Mar-11 Wed
| ###
| 20.7
| 20.447
| 20.57
| 2,049,385
| 42,163,022
| 75.1
| 75.1
| ### |
1998-Mar-10 Tue
| 20.185
| 20.49
| 20.175
| 20.4
|
|
| 82.6
| 82.6
| 1.5 |
1998-Mar-09 Mon
| 20.246
| 20.247
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
1998-Mar-06 Fri
| 19.886
| ###
| 19.79
| ###
| 1,826,629
| ###
| ###
| ###
| 0.0 |
1998-Mar-05 Thu
| ###
| ###
| 19.8
| 19.89
|
|
| 33.1
| 33.1
| ### |
1998-Mar-04 Wed
| ###
| ###
| 20.2
| 20.25
| 1,001,941
| ###
| ###
| ###
| ### |
1998-Mar-03 Tue
| ###
| 20.25
| ###
| 20.23
|
|
| 81.3
| 81.3
| 1.4 |
1998-Mar-02 Mon
| ###
| 20.51
| 20.21
| 20.25
|
|
| ###
| ###
| ### |
1998-Feb-27 Fri
| 20.586
| ###
| ###
| ###
| 2,758,940
| 0
| 15.0
| 15.0
| 0.0 |
1998-Feb-26 Thu
| ###
| 20.58
| 20.4
| 20.553
| 1,997,526
| ###
| ###
| ###
| 1.5 |
1998-Feb-25 Wed
| ###
| ###
| ###
| 20.277
|
|
| ###
| ###
| 1.4 |
1998-Feb-24 Tue
| 19.84
| ###
| 19.75
| 20.085
| 2,362,340
| ###
| 83.8
| 83.8
| 1.4 |
1998-Feb-23 Mon
| ###
| ###
| 19.7
| 19.85
|
|
| 78.5
| 78.5
| 1.4 |
1998-Feb-20 Fri
| 19.72
| 19.79
| ###
| ###
| 1,767,387
| ###
| 26.5
| 26.5
| 0.0 |
1998-Feb-19 Thu
| ###
| ###
| 19.78
| 19.8
|
|
| ###
| ###
| 1.4 |
1998-Feb-18 Wed
| ###
| 20.25
| ###
| 19.8
| 4,124,541
| 41,760,977
| ###
| ###
| 1.4 |
1998-Feb-17 Tue
| ###
| 19.8
| ###
| 19.78
|
|
| ###
| ###
| 1.4 |
1998-Feb-16 Mon
| ###
| 19.247
| ###
| 19.024
|
|
| 28.6
| 28.6
| 1.4 |
1998-Feb-13 Fri
| ###
| 19.48
| ###
| 19.252
| 2,388,425
| 23,263,259
| 25.4
| 25.4
| 1.4 |
1998-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
1998-Feb-11 Wed
| 19.883
| ###
| 19.56
| ###
|
|
| 16.3
| 16.3
| 0.0 |
1998-Feb-10 Tue
| 19.687
| 19.72
| ###
| ###
| 1,685,125
| ###
| ###
| ###
| 0.0 |
1998-Feb-09 Mon
| 19.85
| ###
| ###
| 19.741
| 2,024,784
| 0
| ###
| ###
| ### |
1998-Feb-06 Fri
| ###
| 20
| ###
| 19.75
|
|
| ###
| ###
| ### |
1998-Feb-05 Thu
| 19.624
| 19.73
| 19.45
| ###
| 2,105,871
| ###
| 25.5
| 25.5
| 0.0 |
1998-Feb-04 Wed
| 19.929
| ###
| 19.4
| ###
|
|
| 14.9
| 14.9
| 0.0 |
1998-Feb-03 Tue
| 20.356
| ###
| 19.82
| 19.82
| 2,959,683
| 29,330,458
| ###
| ###
| 1.4 |
1998-Feb-02 Mon
| ###
| 20.5
| 20.072
| ###
| 1,654,370
| 33,560,549
| ###
| ###
| 0.0 |
1998-Jan-30 Fri
| 20.55
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
1998-Jan-29 Thu
| 20.383
| 20.55
| ###
| 20.45
| 2,373,744
| ###
| ###
| ###
| ### |
1998-Jan-28 Wed
| ###
| ###
| 19.84
| 20.25
|
|
| ###
| ###
| ### |
1998-Jan-27 Tue
| 20.229
| 20.289
| 19.75
| 19.77
|
|
| 16.8
| 16.8
| 1.4 |
1998-Jan-23 Fri
| 20.57
| 20.59
| 19.87
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-22 Thu
| 21.145
| 21.24
| 20.59
| 20.75
| 2,779,453
| 58,132,259
| 14.5
| 14.5
| 1.5 |
1998-Jan-21 Wed
| 21.74
| 21.81
| ###
| ###
| 2,432,579
| 26,527,273
| 12.0
| 12.0
| 0.0 |
1998-Jan-20 Tue
| 21.887
| 21.89
| ###
| ###
| 1,227,276
| ###
| ###
| ###
| 0.0 |
1998-Jan-19 Mon
| 21.75
| ###
| 21.75
| 21.87
| 1,128,645
| ###
| 72.4
| 72.4
| 1.6 |
1998-Jan-16 Fri
| ###
| 21.78
| 21.55
| 21.75
|
|
| ###
| ###
| ### |
1998-Jan-15 Thu
| 21.88
| ###
| ###
| 21.7
|
|
| ###
| ###
| 1.6 |
1998-Jan-14 Wed
| 22.049
| ###
| 21.8
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-12 Mon
| ###
| ###
| 21.48
| 21.641
|
|
| 84.0
| 84.0
| 1.5 |
1998-Jan-09 Fri
| 21.953
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-08 Thu
| 21.953
| 22.29
| 21.75
| 22.29
|
|
| ###
| ###
| 1.6 |
1998-Jan-07 Wed
| ###
| 22.42
| ###
| 22
| 1,390,856
| ###
| ###
| ###
| ### |
1998-Jan-06 Tue
| ###
| 22.7
| 21.651
| 22.58
|
|
| ###
| ###
| 1.6 |
1998-Jan-05 Mon
| ###
| 21.78
| ###
| ###
| 2,465,056
| 26,844,459
| 74.2
| 74.2
| 0.0 |
1998-Jan-02 Fri
| 21.357
| 21.44
| 21.25
| 21.4
|
|
| ###
| ###
| 1.5 |
1997-Dec-31 Wed
| 21.5
| 21.57
| ###
| 21.43
|
|
| ###
| ###
| ### |
1997-Dec-30 Tue
| ###
| 21.41
| ###
| ###
| 1,031,675
| 11,044,080
| 77.2
| 77.2
| 0.0 |
1997-Dec-29 Mon
| 20.47
| ###
| ###
| 20.974
|
|
| ###
| ###
| 1.5 |
1997-Dec-24 Wed
| ###
| ###
| 20.4
| 20.48
|
|
| ###
| ###
| 1.5 |
1997-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1997-Dec-22 Mon
| 20.245
| ###
| ###
| 20.22
|
|
| ###
| ###
| 1.4 |
1997-Dec-19 Fri
| ###
| 20.75
| 20.25
| ###
| 4,950,745
| 101,490,272
| ###
| ###
| 0.0 |
1997-Dec-18 Thu
| ###
| 21.45
| 20.85
| ###
|
|
| 11.5
| 11.5
| 0.0 |
1997-Dec-17 Wed
| ###
| ###
| 20.986
| ###
| 3,232,828
| ###
| 84.6
| 84.6
| 0.0 |
1997-Dec-16 Tue
| ###
| 21
| 20.45
| 20.955
|
|
| ###
| ###
| ### |
1997-Dec-15 Mon
| 20.185
| 20.45
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1997-Dec-12 Fri
| 20.075
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1997-Dec-11 Thu
| 20.275
| ###
| ###
| 20.2
|
|
| ###
| ###
| 1.4 |
1997-Dec-10 Wed
| ###
| ###
| ###
| 20.43
|
|
| 28.0
| 28.0
| ### |
1997-Dec-09 Tue
| 20.851
| 21
| ###
| ###
| 1,732,047
| ###
| ###
| ###
| 0.0 |
1997-Dec-08 Mon
| ###
| ###
| 20.588
| 20.85
|
|
| 76.4
| 76.4
| ### |
1997-Dec-05 Fri
| ###
| 20.7
| 20.4
| 20.55
|
|
| ###
| ###
| 1.5 |
1997-Dec-04 Thu
| 20.428
| 20.59
| 20.2
| 20.45
| 1,090,374
| 22,238,177
| 72.0
| 72.0
| ### |
1997-Dec-03 Wed
| 20.079
| ###
| ###
| 20.441
| 1,645,546
| 0
| 80.2
| 80.2
| ### |
1997-Dec-02 Tue
| ###
| ###
| 19.75
| ###
| 1,727,152
| 17,055,626
| 82.6
| 82.6
| 0.0 |
1997-Dec-01 Mon
| 19.4
| 19.723
| ###
| 19.723
|
|
| 82.7
| 82.7
| 1.4 |
1997-Nov-28 Fri
| ###
| 19.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-27 Thu
| ###
| 19.381
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-26 Wed
| 19.384
| 19.51
| 19.27
| ###
| 2,081,871
| 40,367,478
| ###
| ###
| 0.0 |
1997-Nov-25 Tue
| ###
| 19.646
| 19.25
| 19.28
|
|
| 20.8
| 20.8
| 1.4 |
1997-Nov-24 Mon
| ###
| ###
| 19.81
| 19.81
|
|
| 28.1
| 28.1
| ### |
1997-Nov-21 Fri
| 19.643
| ###
| ###
| ###
| 2,935,944
| 0
| ###
| ###
| 0.0 |
1997-Nov-20 Thu
| 19.7
| 19.7
| 19.45
| 19.5
|
|
| 23.8
| 23.8
| 1.4 |
1997-Nov-19 Wed
| ###
| ###
| ###
| ###
| 1,808,283
| 0
| ###
| ###
| 0.0 |
1997-Nov-18 Tue
| 20.578
| ###
| 20.2
| 20.28
| 2,639,686
| 26,660,828
| ###
| ###
| 1.4 |
1997-Nov-17 Mon
| ###
| ###
| 20.47
| 20.5
|
|
| 28.3
| 28.3
| 1.5 |
1997-Nov-14 Fri
| 21.023
| ###
| 20.42
| 20.46
|
|
| ###
| ###
| ### |
1997-Nov-13 Thu
| ###
| 20.8
| ###
| ###
| 3,799,328
| ###
| 85.8
| 85.8
| 0.0 |
1997-Nov-12 Wed
| 20.681
| ###
| ###
| 20.778
|
|
| 81.0
| 81.0
| 1.5 |
1997-Nov-11 Tue
| ###
| 21
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1997-Nov-10 Mon
| ###
| ###
| 19.85
| 20.7
| 3,297,220
| ###
| 89.6
| 89.6
| 1.5 |
1997-Nov-07 Fri
| 21.443
| 21.47
| 20.27
| ###
| 2,258,549
| ###
| 5.9
| 5.9
| 0.0 |
1997-Nov-06 Thu
| 21.076
| 21.8
| 21
| 21.45
|
|
| ###
| ###
| 1.5 |
1997-Nov-05 Wed
| 20.786
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-04 Tue
| ###
| ###
| ###
| 20.841
|
|
| ###
| ###
| 1.5 |
1997-Nov-03 Mon
| 19.656
| ###
| 19.54
| ###
| 2,786,323
| 27,222,375
| ###
| ###
| 0.0 |
1997-Oct-31 Fri
| 19.523
| 19.7
| ###
| 19.45
| 22,558,727
| ###
| 17.5
| 17.5
| ### |
1997-Oct-30 Thu
| 19.744
| ###
| ###
| 19.7
| 3,711,123
| 0
| ###
| ###
| 1.4 |
1997-Oct-29 Wed
| 19.87
| ###
| 19.246
| ###
|
|
| 26.4
| 26.4
| 0.0 |
1997-Oct-28 Tue
| ###
| ###
| 16.872
| 18.85
|
|
| ###
| ###
| ### |
1997-Oct-27 Mon
| 19.785
| ###
| 19.4
| 19.8
| 3,161,786
| 30,669,324
| ###
| ###
| 1.4 |
1997-Oct-24 Fri
| ###
| ###
| ###
| 20.2
| 5,944,082
| 0
| ###
| ###
| 1.4 |
1997-Oct-23 Thu
| 21.2
| 21.81
| ###
| 20.75
| 3,503,958
| ###
| ###
| ###
| 1.5 |
1997-Oct-22 Wed
| ###
| 21.5
| 20.89
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-21 Tue
| ###
| ###
| ###
| ###
| 1,343,254
| 0
| ###
| ###
| 0.0 |
1997-Oct-20 Mon
| ###
| ###
| 20.45
| ###
|
|
| 88.1
| 88.1
| 0.0 |
1997-Oct-17 Fri
| ###
| 20.8
| ###
| 20.7
| 2,413,270
| ###
| ###
| ###
| 1.5 |
1997-Oct-16 Thu
| 20.057
| 20.4
| ###
| ###
| 1,523,157
| ###
| 87.3
| 87.3
| 0.0 |
1997-Oct-15 Wed
| ###
| 20.2
| 19.88
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-14 Tue
| ###
| 20.5
| ###
| ###
| 1,689,073
| ###
| ###
| ###
| 0.0 |
1997-Oct-13 Mon
| 19.883
| 20.45
| 19.883
| 20.28
| 2,224,421
| 44,858,786
| ###
| ###
| 1.4 |
1997-Oct-10 Fri
| 20.945
| 20.952
| ###
| 20.55
| 1,981,056
| 20,753,542
| ###
| ###
| 1.5 |
1997-Oct-09 Thu
| ###
| 21.56
| 21
| ###
| 1,998,229
| ###
| 12.7
| 12.7
| 0.0 |
1997-Oct-08 Wed
| 21.8
| ###
| 21.8
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1997-Oct-07 Tue
| ###
| ###
| ###
| 21.81
|
|
| ###
| ###
| 1.6 |
1997-Oct-06 Mon
| 21.52
| 21.86
| 21.52
| 21.744
|
|
| ###
| ###
| ### |
1997-Oct-03 Fri
| ###
| 21.73
| 21.45
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-02 Thu
| 21.242
| 21.83
| 21.175
| 21.75
|
|
| 88.7
| 88.7
| ### |
1997-Oct-01 Wed
| 21.059
| 21.25
| 20.5
| ###
| 3,016,081
| ###
| ###
| ###
| 0.0 |
1997-Sep-30 Tue
| ###
| 21.85
| 21.2
| 21.22
|
|
| ###
| ###
| 1.5 |
1997-Sep-29 Mon
| 22.427
| 22.55
| 21.7
| 21.75
|
|
| 9.3
| 9.3
| ### |
1997-Sep-26 Fri
| ###
| 22.4
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
1997-Sep-25 Thu
| 21.943
| 22.45
| 21.81
| 22.4
| 4,698,087
| ###
| 82.9
| 82.9
| ### |
1997-Sep-24 Wed
| ###
| ###
| 21.86
| ###
| 2,557,380
| ###
| ###
| ###
| 0.0 |
1997-Sep-23 Tue
| ###
| 22.85
| 22.25
| 22.25
|
|
| 28.3
| 28.3
| ### |
1997-Sep-22 Mon
| ###
| 22.25
| 21.375
| 22.25
| 5,448,257
| ###
| 88.7
| 88.7
| ### |
1997-Sep-19 Fri
| ###
| 22.45
| ###
| ###
| 3,452,745
| ###
| ###
| ###
| 0.0 |
1997-Sep-18 Thu
| ###
| 21
| ###
| ###
| 3,020,675
| 31,717,087
| 93.1
| 93.1
| 0.0 |
1997-Sep-17 Wed
| 20.028
| 20.5
| 20.028
| ###
| 2,927,255
| ###
| 84.8
| 84.8
| 0.0 |
1997-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-15 Mon
| 19.844
| 20.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-12 Fri
| 19.726
| 20
| 19.688
| 19.8
| 2,270,942
| 45,064,573
| ###
| ###
| 1.4 |
1997-Sep-11 Thu
| 19.57
| 19.85
| ###
| 19.84
|
|
| 80.5
| 80.5
| 1.4 |
1997-Sep-10 Wed
| 19.524
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-09 Tue
| 19.425
| 19.59
| ###
| 19.55
| 2,242,085
| 21,961,222
| ###
| ###
| ### |
1997-Sep-08 Mon
| ###
| 19.42
| ###
| 19.42
|
|
| ###
| ###
| 1.4 |
1997-Sep-05 Fri
| ###
| 19.25
| ###
| ###
| 2,940,342
| ###
| 73.2
| 73.2
| 0.0 |
1997-Sep-04 Thu
| 19.022
| ###
| ###
| ###
| 2,745,944
| 0
| 74.4
| 74.4
| 0.0 |
1997-Sep-03 Wed
| ###
| ###
| 18.89
| ###
| 2,021,428
| 19,092,387
| ###
| ###
| 0.0 |
1997-Sep-02 Tue
| ###
| ###
| 18.7
| 18.75
|
|
| ###
| ###
| ### |
1997-Sep-01 Mon
| 18.75
| ###
| 18.75
| 18.89
|
|
| 79.8
| 79.8
| ### |
1997-Aug-29 Fri
| ###
| ###
| 18.8
| ###
| 5,670,558
| 53,303,245
| ###
| ###
| 0.0 |
1997-Aug-28 Thu
| ###
| ###
| ###
| ###
| 2,115,971
| 0
| ###
| ###
| 0.0 |
1997-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1997-Aug-26 Tue
| ###
| ###
| ###
| ###
| 1,207,759
| 0
| 29.2
| 29.2
| 0.0 |
1997-Aug-25 Mon
| ###
| ###
| ###
| ###
| 1,236,383
| 0
| 70.9
| 70.9
| 0.0 |
1997-Aug-22 Fri
| 19.083
| ###
| ###
| ###
| 2,444,723
| 0
| ###
| ###
| 0.0 |
1997-Aug-21 Thu
| ###
| 19.29
| 19.053
| 19.27
| 1,417,347
| ###
| 80.8
| 80.8
| ### |
1997-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-18 Mon
| ###
| ###
| ###
| ###
| 2,814,382
| 0
| 79.3
| 79.3
| 0.0 |
1997-Aug-15 Fri
| 18.978
| 19.25
| 18.955
| 19.21
|
|
| ###
| ###
| 1.4 |
1997-Aug-14 Thu
| ###
| ###
| 18.78
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-13 Wed
| 18.826
| 18.88
| ###
| 18.845
|
|
| ###
| ###
| ### |
1997-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
1997-Aug-11 Mon
| 19.483
| 19.483
| 19.25
| 19.29
|
|
| ###
| ###
| 1.4 |
1997-Aug-08 Fri
| 19.59
| ###
| 19.59
| ###
|
|
| 66.1
| 66.1
| 0.0 |
1997-Aug-07 Thu
| ###
| ###
| 19.53
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1997-Aug-06 Wed
| 19.448
| 19.59
| 19.42
| 19.56
| 2,899,449
| 56,553,752
| ###
| ###
| 1.4 |
1997-Aug-05 Tue
| ###
| 19.45
| ###
| 19.44
|
|
| ###
| ###
| 1.4 |
1997-Aug-04 Mon
| ###
| 19.46
| 19.323
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-01 Fri
| 19.472
| 19.59
| 19.471
| 19.51
|
|
| ###
| ###
| ### |
1997-Jul-31 Thu
| 19.577
| ###
| 19.4
| 19.54
| 3,678,329
| ###
| 29.8
| 29.8
| 1.4 |
1997-Jul-30 Wed
| ###
| 19.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-29 Tue
| 19.652
| ###
| 19.652
| 19.78
|
|
| 72.9
| 72.9
| 1.4 |
1997-Jul-28 Mon
| 19.249
| 19.78
| 19.244
| 19.73
|
|
| ###
| ###
| ### |
1997-Jul-25 Fri
| ###
| 19.29
| 18.885
| 19.28
| 5,875,283
| ###
| 83.0
| 83.0
| 1.4 |
1997-Jul-24 Thu
| 19.578
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
1997-Jul-23 Wed
| 19.422
| 19.7
| 19.422
| 19.5
|
|
| 70.8
| 70.8
| 1.4 |
1997-Jul-22 Tue
| 19.225
| ###
| 19.2
| ###
|
|
| 73.6
| 73.6
| 0.0 |
1997-Jul-21 Mon
| ###
| ###
| ###
| 19.22
|
|
| ###
| ###
| 1.4 |
1997-Jul-18 Fri
| 19.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-17 Thu
| ###
| 19.45
| ###
| 19.26
| 1,710,183
| 16,631,529
| 68.9
| 68.9
| 1.4 |
1997-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-14 Mon
| ###
| ###
| 19.55
| ###
| 1,438,648
| 14,062,784
| ###
| ###
| 0.0 |
1997-Jul-11 Fri
| 19.927
| ###
| 19.88
| ###
| 2,351,971
| ###
| ###
| ###
| 0.0 |
1997-Jul-10 Thu
| ###
| ###
| 19.48
| 19.956
|
|
| 84.7
| 84.7
| 1.4 |
1997-Jul-09 Wed
| 19.388
| 19.7
| 19.388
| 19.7
|
|
| 73.2
| 73.2
| 1.4 |
1997-Jul-08 Tue
| ###
| 19.4
| 19.26
| 19.4
|
|
| 87.2
| 87.2
| 1.4 |
1997-Jul-07 Mon
| ###
| 19.4
| 19.275
| 19.4
|
|
| ###
| ###
| 1.4 |
1997-Jul-04 Fri
| 19.4
| ###
| ###
| 19.4
|
|
| ###
| ###
| 1.4 |
1997-Jul-03 Thu
| ###
| ###
| 19.22
| ###
|
|
| 34.3
| 34.3
| 0.0 |
1997-Jul-02 Wed
| ###
| ###
| ###
| ###
| 2,907,678
| 0
| 81.8
| 81.8
| 0.0 |
1997-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-30 Mon
| ###
| ###
| 18.821
| ###
| 2,250,575
| ###
| ###
| ###
| 0.0 |
1997-Jun-27 Fri
| 18.624
| 18.82
| 18.624
| 18.8
|
|
| ###
| ###
| 1.3 |
1997-Jun-26 Thu
| 18.457
| 18.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-25 Wed
| ###
| ###
| 18.88
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-24 Tue
| ###
| ###
| ###
| 18.83
|
|
| 73.8
| 73.8
| 1.3 |
1997-Jun-23 Mon
| ###
| ###
| 18.88
| ###
| 1,226,153
| 11,574,884
| 35.6
| 35.6
| 0.0 |
1997-Jun-20 Fri
| ###
| ###
| 18.85
| ###
| 2,394,885
| ###
| ###
| ###
| 0.0 |
1997-Jun-19 Thu
| ###
| 18.85
| 18.55
| 18.83
|
|
| 81.7
| 81.7
| 1.3 |
1997-Jun-18 Wed
| ###
| 18.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-17 Tue
| 18.753
| ###
| 18.743
| 18.85
|
|
| 74.1
| 74.1
| ### |
1997-Jun-16 Mon
| ###
| 18.85
| 18.7
| 18.78
|
|
| ###
| ###
| ### |
1997-Jun-13 Fri
| ###
| 18.88
| ###
| 18.73
|
|
| ###
| ###
| 1.3 |
1997-Jun-12 Thu
| ###
| ###
| ###
| 18.75
| 6,793,528
| 0
| ###
| ###
| ### |
1997-Jun-11 Wed
| ###
| ###
| 18.75
| 18.771
|
|
| ###
| ###
| ### |
1997-Jun-10 Tue
| 18.925
| ###
| 18.87
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-06 Fri
| 18.944
| 18.944
| 18.77
| 18.77
| 10,576,373
| ###
| 23.3
| 23.3
| ### |
1997-Jun-05 Thu
| ###
| ###
| 18.8
| 18.88
|
|
| ###
| ###
| 1.3 |
1997-Jun-04 Wed
| ###
| ###
| 18.886
| ###
| 3,624,052
| 34,221,923
| 69.0
| 69.0
| 0.0 |
1997-Jun-03 Tue
| 18.725
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1997-Jun-02 Mon
| 18.76
| 18.89
| ###
| 18.88
|
|
| ###
| ###
| 1.3 |
1997-May-30 Fri
| 18.55
| 18.8
| 18.51
| 18.78
|
|
| 74.1
| 74.1
| ### |
1997-May-29 Thu
| ###
| ###
| 18.55
| 18.55
| 3,681,572
| 34,146,580
| ###
| ###
| 1.3 |
1997-May-28 Wed
| ###
| ###
| ###
| ###
| 1,822,045
| 0
| ###
| ###
| 0.0 |
1997-May-27 Tue
| ###
| ###
| 18.79
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-26 Mon
| 18.746
| ###
| 18.746
| 18.928
|
|
| ###
| ###
| 1.4 |
1997-May-23 Fri
| 18.687
| ###
| 18.54
| 18.79
|
|
| 71.9
| 71.9
| 1.3 |
1997-May-22 Thu
| 18.079
| 18.48
| 18.077
| 18.45
| 3,908,777
| 71,446,580
| 86.2
| 86.2
| 1.3 |
1997-May-21 Wed
| 17.946
| 18.183
| ###
| 18.183
| 3,033,582
| ###
| ###
| ###
| 1.3 |
1997-May-20 Tue
| ###
| 17.8
| 17.581
| 17.8
| 3,127,148
| ###
| ###
| ###
| ### |
1997-May-19 Mon
| 17.75
| 17.87
| ###
| 17.7
| 5,301,226
| 47,366,454
| ###
| ###
| 1.3 |
1997-May-16 Fri
| ###
| 18.072
| 17.75
| ###
| 3,647,027
| ###
| 19.6
| 19.6
| 0.0 |
1997-May-15 Thu
| ###
| 18.55
| ###
| ###
| 3,800,572
| ###
| ###
| ###
| 0.0 |
1997-May-14 Wed
| ###
| 18.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-13 Tue
| 18.278
| ###
| 18.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-12 Mon
| ###
| 18.25
| ###
| ###
| 2,608,887
| ###
| 75.1
| 75.1
| 0.0 |
1997-May-09 Fri
| ###
| ###
| ###
| ###
| 1,685,927
| 0
| ###
| ###
| 0.0 |
1997-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-07 Wed
| ###
| 18.2
| ###
| ###
| 3,852,357
| 35,056,448
| 80.7
| 80.7
| 0.0 |
1997-May-06 Tue
| 17.843
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-05 Mon
| ###
| 17.87
| 17.7
| 17.79
| 4,157,253
| 73,936,744
| 79.3
| 79.3
| ### |
1997-May-02 Fri
| 17.443
| 17.81
| 17.443
| 17.7
|
|
| 81.3
| 81.3
| 1.3 |
1997-May-01 Thu
| ###
| 17.58
| ###
| ###
| 3,710,240
| ###
| ###
| ###
| 0.0 |
1997-Apr-30 Wed
| 17.58
| 17.75
| 17.52
| 17.55
| 3,408,271
| 60,104,859
| 32.8
| 32.8
| ### |
1997-Apr-29 Tue
| ###
| 17.4
| ###
| 17.4
| 3,141,783
| ###
| 80.9
| 80.9
| 1.2 |
1997-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
1997-Apr-24 Thu
| ###
| ###
| ###
| ###
| 3,152,045
| 0
| 71.7
| 71.7
| 0.0 |
1997-Apr-23 Wed
| ###
| 17.22
| ###
| 17.044
| 4,071,284
| 35,053,755
| 25.7
| 25.7
| 1.2 |
1997-Apr-22 Tue
| 16.741
| ###
| ###
| 16.87
| 1,913,943
| 0
| ###
| ###
| ### |
1997-Apr-21 Mon
| ###
| ###
| ###
| ###
| 3,647,252
| 0
| ###
| ###
| 0.0 |
1997-Apr-18 Fri
| ###
| ###
| 16.23
| ###
|
|
| 75.5
| 75.5
| 0.0 |
1997-Apr-17 Thu
| ###
| ###
| ###
| 16.28
|
|
| 69.8
| 69.8
| 1.2 |
1997-Apr-16 Wed
| 16.078
| ###
| ###
| ###
| 2,942,426
| 0
| ###
| ###
| 0.0 |
1997-Apr-15 Tue
| 15.958
| ###
| 15.8
| 15.88
|
|
| ###
| ###
| 1.1 |
1997-Apr-14 Mon
| ###
| ###
| ###
| 15.873
|
|
| 71.6
| 71.6
| ### |
1997-Apr-11 Fri
| 16.085
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-10 Thu
| 16.048
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-09 Wed
| 15.778
| ###
| 15.73
| ###
| 5,509,221
| 43,330,023
| ###
| ###
| 0.0 |
1997-Apr-08 Tue
| ###
| 15.77
| 15.5
| 15.72
|
|
| ###
| ###
| 1.1 |
1997-Apr-07 Mon
| 15.75
| 15.76
| 15.48
| 15.54
|
|
| 17.4
| 17.4
| ### |
1997-Apr-04 Fri
| ###
| 15.72
| 15.55
| ###
|
|
| 25.3
| 25.3
| 0.0 |
1997-Apr-03 Thu
| 15.454
| ###
| 15.2
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-02 Wed
| 15.784
| 15.85
| ###
| ###
| 1,946,445
| 15,425,576
| ###
| ###
| 0.0 |
1997-Apr-01 Tue
| 15.841
| ###
| 15.641
| 15.71
|
|
| 39.1
| 39.1
| 1.1 |
1997-Mar-27 Thu
| ###
| 16.2
| 16.024
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-26 Wed
| 15.81
| ###
| 15.78
| ###
|
|
| 76.9
| 76.9
| 0.0 |
1997-Mar-25 Tue
| ###
| ###
| 15.84
| 15.84
|
|
| 19.6
| 19.6
| ### |
1997-Mar-24 Mon
| 15.527
| ###
| 15.52
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-21 Fri
| ###
| ###
| 15.47
| 15.51
|
|
| 25.0
| 25.0
| 1.1 |
1997-Mar-20 Thu
| ###
| 15.85
| 15.58
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-19 Wed
| 15.85
| 15.86
| 15.72
| 15.8
|
|
| ###
| ###
| 1.1 |
1997-Mar-18 Tue
| 15.928
| ###
| ###
| ###
| 1,654,853
| 0
| 40.8
| 40.8
| 0.0 |
1997-Mar-17 Mon
| ###
| ###
| ###
| ###
| 1,977,175
| 0
| ###
| ###
| 0.0 |
1997-Mar-14 Fri
| 15.881
| ###
| 15.78
| ###
| 3,417,049
| ###
| 74.2
| 74.2
| 0.0 |
1997-Mar-13 Thu
| ###
| ###
| 15.8
| ###
|
|
| 84.3
| 84.3
| 0.0 |
1997-Mar-12 Wed
| ###
| ###
| 15.84
| 15.85
| 2,734,949
| ###
| ###
| ###
| 1.1 |
1997-Mar-11 Tue
| ###
| ###
| ###
| ###
| 2,211,656
| 0
| ###
| ###
| 0.0 |
1997-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-07 Fri
| ###
| 16.325
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
1997-Mar-06 Thu
| ###
| 16.48
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
1997-Mar-05 Wed
| ###
| 16.25
| ###
| 16.23
|
|
| ###
| ###
| ### |
1997-Mar-04 Tue
| 16.086
| 16.25
| ###
| ###
| 2,803,346
| 22,777,186
| ###
| ###
| 0.0 |
1997-Mar-03 Mon
| 16.159
| ###
| ###
| ###
| 2,420,774
| 0
| 36.4
| 36.4
| 0.0 |
1997-Feb-28 Fri
| 16.289
| ###
| ###
| 16.22
| 11,315,056
| 0
| 29.8
| 29.8
| 1.2 |
1997-Feb-27 Thu
| ###
| 16.45
| 16.23
| ###
|
|
| 71.2
| 71.2
| 0.0 |
1997-Feb-26 Wed
| 16.672
| ###
| 16.48
| 16.48
|
|
| 23.1
| 23.1
| 1.2 |
1997-Feb-25 Tue
| 16.622
| 16.7
| 16.58
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-24 Mon
| ###
| 16.58
| ###
| 16.55
|
|
| ###
| ###
| 1.2 |
1997-Feb-21 Fri
| ###
| 16.55
| ###
| 16.46
| 2,943,947
| ###
| ###
| ###
| 1.2 |
1997-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
1997-Feb-19 Wed
| ###
| 17.22
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
1997-Feb-18 Tue
| ###
| ###
| 16.826
| ###
|
|
| 84.3
| 84.3
| 0.0 |
1997-Feb-17 Mon
| 16.55
| ###
| 16.485
| ###
| 2,630,076
| ###
| ###
| ###
| 0.0 |
1997-Feb-14 Fri
| 16.549
| 16.7
| 16.48
| 16.54
| 4,948,171
| 82,090,156
| 37.4
| 37.4
| ### |
1997-Feb-13 Thu
| ###
| 16.55
| ###
| 16.52
|
|
| ###
| ###
| ### |
1997-Feb-12 Wed
| ###
| ###
| 15.88
| ###
| 2,854,440
| 22,664,253
| 73.5
| 73.5
| 0.0 |
1997-Feb-11 Tue
| 15.743
| 15.88
| 15.743
| 15.86
| 1,309,487
| 20,704,953
| 76.3
| 76.3
| 1.1 |
1997-Feb-10 Mon
| 15.786
| ###
| 15.78
| 15.78
| 2,656,181
| ###
| 31.4
| 31.4
| 1.1 |
1997-Feb-07 Fri
| 15.8
| 15.87
| 15.74
| 15.75
|
|
| ###
| ###
| 1.1 |
1997-Feb-06 Thu
| ###
| 15.8
| ###
| 15.75
|
|
| 65.3
| 65.3
| 1.1 |
1997-Feb-05 Wed
| ###
| 15.85
| 15.7
| 15.76
|
|
| ###
| ###
| 1.1 |
1997-Feb-04 Tue
| ###
| ###
| 15.7
| 15.73
| 2,266,159
| 17,789,348
| 22.5
| 22.5
| ### |
1997-Feb-03 Mon
| 15.84
| ###
| ###
| 15.87
|
|
| 72.9
| 72.9
| ### |
1997-Jan-31 Fri
| 15.77
| ###
| 15.75
| 15.85
| 16,394,150
| ###
| 71.7
| 71.7
| 1.1 |
1997-Jan-30 Thu
| 15.674
| 15.79
| 15.674
| 15.78
| 4,932,524
| ###
| 73.3
| 73.3
| 1.1 |
1997-Jan-29 Wed
| 15.726
| 15.85
| ###
| ###
| 2,669,787
| ###
| 25.4
| 25.4
| 0.0 |
1997-Jan-28 Tue
| ###
| 15.71
| ###
| 15.71
|
|
| ###
| ###
| 1.1 |
1997-Jan-24 Fri
| ###
| ###
| ###
| 15.78
| 8,007,087
| 0
| ###
| ###
| 1.1 |
1997-Jan-23 Thu
| 15.045
| 15.54
| ###
| 15.51
| 8,708,541
| ###
| ###
| ###
| 1.1 |
1997-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1997-Jan-21 Tue
| 14.87
| ###
| 14.86
| ###
|
|
| 77.7
| 77.7
| 0.0 |
1997-Jan-20 Mon
| 14.826
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1997-Jan-17 Fri
| 14.524
| 14.83
| 14.524
| 14.83
|
|
| ###
| ###
| ### |
1997-Jan-16 Thu
| ###
| 14.52
| ###
| 14.51
| 1,463,551
| 10,625,380
| ###
| ###
| ### |
1997-Jan-15 Wed
| ###
| ###
| 14.46
| 14.46
| 1,284,841
| ###
| 29.3
| 29.3
| 1.0 |
1997-Jan-14 Tue
| 14.552
| ###
| 14.43
| 14.43
| 1,169,874
| 8,440,640
| ###
| ###
| ### |
1997-Jan-13 Mon
| ###
| ###
| 14.45
| 14.54
| 1,292,957
| ###
| 26.2
| 26.2
| 1.0 |
1997-Jan-10 Fri
| ###
| 14.78
| 14.53
| 14.53
| 958,625
| 14,048,649
| ###
| ###
| 1.0 |
1997-Jan-09 Thu
| 14.7
| 14.72
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
1997-Jan-08 Wed
| 14.753
| 14.8
| 14.72
| 14.73
| 934,083
| ###
| 24.1
| 24.1
| 1.1 |
1997-Jan-07 Tue
| ###
| 14.8
| 14.74
| 14.76
| 1,267,152
| ###
| ###
| ###
| 1.1 |
1997-Jan-06 Mon
| 14.774
| 14.88
| 14.77
| 14.8
| 2,346,054
| 34,780,250
| ###
| ###
| 1.1 |
1997-Jan-03 Fri
| 14.745
| 14.82
| 14.73
| 14.73
| 789,846
| 11,669,974
| 28.8
| 28.8
| 1.1 |
1997-Jan-02 Thu
| ###
| 14.8
| ###
| 14.78
|
|
| 82.3
| 82.3
| 1.1 |
1996-Dec-31 Tue
| ###
| 14.83
| ###
| 14.8
| 1,969,829
| 14,606,282
| 78.4
| 78.4
| 1.1 |
1996-Dec-30 Mon
| 14.553
| ###
| 14.55
| ###
| 1,267,280
| ###
| ###
| ###
| 0.0 |
1996-Dec-27 Fri
| ###
| ###
| 14.5
| 14.53
|
|
| 16.8
| 16.8
| 1.0 |
1996-Dec-24 Tue
| 14.586
| ###
| 14.55
| 14.56
| 729,150
| ###
| 20.5
| 20.5
| ### |
1996-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-20 Fri
| ###
| 14.51
| ###
| 14.49
| 2,579,228
| ###
| 79.6
| 79.6
| ### |
1996-Dec-19 Thu
| 14.224
| 14.25
| ###
| ###
| 1,847,122
| 13,160,744
| 25.9
| 25.9
| 0.0 |
1996-Dec-18 Wed
| 14.324
| ###
| 14.2
| 14.2
|
|
| 19.2
| 19.2
| 1.0 |
1996-Dec-17 Tue
| 14.349
| ###
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
1996-Dec-16 Mon
| 14.774
| ###
| 14.774
| ###
| 10,098,925
| 74,600,758
| ###
| ###
| 0.0 |
1996-Dec-13 Fri
| ###
| ###
| 14.55
| 14.7
| 2,806,147
| ###
| 29.5
| 29.5
| ### |
1996-Dec-12 Thu
| 14.947
| ###
| 14.73
| 14.83
| 4,761,148
| 35,065,855
| ###
| ###
| ### |
1996-Dec-11 Wed
| 15.479
| ###
| ###
| ###
| 5,025,620
| 0
| ###
| ###
| 0.0 |
1996-Dec-10 Tue
| ###
| 15.25
| ###
| 15.25
|
|
| ###
| ###
| ### |
1996-Dec-09 Mon
| ###
| 14.89
| ###
| 14.85
| 1,779,622
| 13,249,285
| ###
| ###
| ### |
1996-Dec-06 Fri
| 14.959
| 14.959
| ###
| 14.41
|
|
| 31.4
| 31.4
| ### |
1996-Dec-05 Thu
| ###
| ###
| 14.853
| ###
| 1,538,528
| 11,425,878
| ###
| ###
| 0.0 |
1996-Dec-04 Wed
| 14.958
| 14.958
| 14.76
| 14.88
| 1,611,453
| 23,944,580
| 29.5
| 29.5
| 1.1 |
1996-Dec-03 Tue
| ###
| ###
| ###
| ###
| 3,365,250
| 0
| 33.2
| 33.2
| 0.0 |
1996-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
1996-Nov-29 Fri
| ###
| ###
| ###
| ###
| 13,366,378
| 0
| ###
| ###
| 0.0 |
1996-Nov-28 Thu
| ###
| ###
| 14.581
| 14.84
|
|
| 77.1
| 77.1
| ### |
1996-Nov-27 Wed
| ###
| 14.82
| 14.55
| 14.76
|
|
| 73.8
| 73.8
| 1.1 |
1996-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 44.4
| 44.4
| 0.0 |
1996-Nov-25 Mon
| 14.42
| 14.59
| 14.355
| 14.55
| 2,995,080
| ###
| 79.1
| 79.1
| ### |
1996-Nov-22 Fri
| ###
| 14.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-21 Thu
| ###
| 14.22
| 13.945
| ###
| 4,065,347
| 57,250,249
| 80.3
| 80.3
| 0.0 |
1996-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-19 Tue
| ###
| 13.829
| 13.76
| 13.78
|
|
| 33.7
| 33.7
| 1.0 |
1996-Nov-18 Mon
| ###
| ###
| 13.81
| 13.84
|
|
| ###
| ###
| 1.0 |
1996-Nov-15 Fri
| ###
| ###
| 13.8
| ###
| 2,181,485
| 15,052,246
| ###
| ###
| 0.0 |
1996-Nov-14 Thu
| ###
| 13.85
| 13.75
| 13.76
|
|
| 19.6
| 19.6
| 1.0 |
1996-Nov-13 Wed
| ###
| 13.81
| 13.649
| 13.77
| 2,709,455
| ###
| 78.3
| 78.3
| ### |
1996-Nov-12 Tue
| ###
| 13.78
| ###
| ###
| 988,187
| ###
| 24.0
| 24.0
| 0.0 |
1996-Nov-11 Mon
| 13.788
| 13.82
| 13.72
| 13.74
| 443,274
| 6,103,882
| ###
| ###
| ### |
1996-Nov-07 Thu
| 13.925
| 13.941
| 13.73
| 13.75
|
|
| 23.5
| 23.5
| 1.0 |
1996-Nov-06 Wed
| ###
| ###
| 13.75
| 13.85
|
|
| 22.2
| 22.2
| ### |
1996-Nov-05 Tue
| 13.86
| ###
| 13.84
| 13.89
| 870,481
| 6,023,728
| 73.1
| 73.1
| 1.0 |
1996-Nov-04 Mon
| ###
| ###
| ###
| 13.84
| 1,136,975
| 0
| ###
| ###
| 1.0 |
1996-Nov-01 Fri
| ###
| ###
| ###
| 13.74
| 2,134,987
| 0
| 72.9
| 72.9
| ### |
1996-Oct-31 Thu
| ###
| 13.85
| ###
| 13.85
|
|
| ###
| ###
| ### |
1996-Oct-30 Wed
| 13.587
| 13.79
| 13.543
| 13.75
|
|
| ###
| ###
| 1.0 |
1996-Oct-29 Tue
| ###
| 13.59
| 13.43
| 13.47
| 1,014,672
| ###
| ###
| ###
| 1.0 |
1996-Oct-28 Mon
| 13.548
| ###
| ###
| 13.58
|
|
| ###
| ###
| ### |
1996-Oct-25 Fri
| ###
| ###
| 13.48
| 13.49
| 14,236,170
| 95,951,785
| ###
| ###
| ### |
1996-Oct-24 Thu
| 13.52
| 13.77
| 13.5
| 13.76
|
|
| ###
| ###
| 1.0 |
1996-Oct-23 Wed
| ###
| 13.54
| ###
| 13.47
|
|
| 72.2
| 72.2
| 1.0 |
1996-Oct-22 Tue
| 13.387
| 13.48
| ###
| 13.47
|
|
| 79.7
| 79.7
| 1.0 |
1996-Oct-21 Mon
| ###
| 13.52
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
1996-Oct-18 Fri
| ###
| 13.58
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
1996-Oct-17 Thu
| 13.521
| 13.56
| ###
| 13.46
|
|
| ###
| ###
| ### |
1996-Oct-16 Wed
| ###
| 13.7
| 13.53
| 13.59
|
|
| 30.0
| 30.0
| ### |
1996-Oct-15 Tue
| 13.649
| 13.7
| 13.57
| ###
|
|
| 30.8
| 30.8
| 0.0 |
1996-Oct-14 Mon
| ###
| ###
| 13.48
| 13.53
|
|
| ###
| ###
| ### |
1996-Oct-11 Fri
| ###
| 13.58
| ###
| 13.53
|
|
| 68.1
| 68.1
| ### |
1996-Oct-10 Thu
| 13.284
| 13.5
| 13.24
| 13.48
|
|
| 78.8
| 78.8
| 1.0 |
1996-Oct-09 Wed
| 13.627
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
1996-Oct-08 Tue
| 13.648
| 13.653
| 13.55
| ###
|
|
| 27.0
| 27.0
| 0.0 |
1996-Oct-07 Mon
| 13.484
| ###
| 13.452
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-04 Fri
| ###
| 13.41
| 13.29
| 13.4
|
|
| 72.2
| 72.2
| 1.0 |
1996-Oct-03 Thu
| 13.86
| ###
| 13.4
| 13.42
|
|
| ###
| ###
| 1.0 |
1996-Oct-02 Wed
| ###
| 13.71
| 13.447
| 13.7
|
|
| 82.3
| 82.3
| 1.0 |
1996-Oct-01 Tue
| ###
| 13.46
| ###
| 13.45
|
|
| 87.5
| 87.5
| ### |
1996-Sep-30 Mon
| 13.126
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
1996-Sep-27 Fri
| 13.043
| 13.2
| 13.043
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-26 Thu
| 13.059
| 13.21
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
1996-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1996-Sep-24 Tue
| 12.73
| 12.79
| ###
| 12.77
|
|
| 72.7
| 72.7
| 0.9 |
1996-Sep-23 Mon
| ###
| 12.83
| 12.72
| 12.74
|
|
| 34.5
| 34.5
| ### |
1996-Sep-20 Fri
| 12.782
| 12.87
| 12.75
| 12.82
|
|
| ###
| ###
| 0.9 |
1996-Sep-19 Thu
| ###
| 12.85
| 12.7
| 12.83
|
|
| ###
| ###
| ### |
1996-Sep-18 Wed
| 12.643
| 12.78
| ###
| 12.72
|
|
| 85.0
| 85.0
| 0.9 |
1996-Sep-17 Tue
| ###
| 12.72
| 12.52
| 12.71
|
|
| 83.2
| 83.2
| 0.9 |
1996-Sep-16 Mon
| 12.559
| ###
| ###
| 12.55
|
|
| 28.7
| 28.7
| ### |
1996-Sep-13 Fri
| ###
| 12.43
| ###
| 12.4
|
|
| 69.8
| 69.8
| 0.9 |
1996-Sep-12 Thu
| ###
| 12.5
| ###
| 12.4
|
|
| 31.0
| 31.0
| 0.9 |
1996-Sep-11 Wed
| ###
| 12.42
| 12.28
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1996-Sep-10 Tue
| 12.448
| 12.48
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
1996-Sep-09 Mon
| 12.347
| 12.45
| 12.347
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1996-Sep-06 Fri
| ###
| 12.28
| 12.22
| 12.26
|
|
| 73.2
| 73.2
| 0.9 |
1996-Sep-05 Thu
| 12.287
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1996-Sep-04 Wed
| ###
| 12.28
| ###
| 12.28
|
|
| ###
| ###
| 0.9 |
1996-Sep-03 Tue
| 12.183
| 12.2
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
1996-Sep-02 Mon
| 12.282
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
1996-Aug-29 Thu
| ###
| 12.46
| ###
| 12.46
|
|
| ###
| ###
| 0.9 |
1996-Aug-28 Wed
| ###
| 12.42
| 12.28
| 12.42
|
|
| 73.3
| 73.3
| 0.9 |
1996-Aug-27 Tue
| ###
| ###
| 12.2
| 12.27
|
|
| ###
| ###
| ### |
1996-Aug-26 Mon
| 12.551
| ###
| 12.43
| 12.46
|
|
| 22.4
| 22.4
| 0.9 |
1996-Aug-23 Fri
| 12.587
| ###
| 12.53
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-22 Thu
| ###
| 12.82
| 12.51
| 12.57
|
|
| 18.3
| 18.3
| 0.9 |
1996-Aug-21 Wed
| ###
| 12.77
| 12.46
| 12.76
|
|
| 82.2
| 82.2
| ### |
1996-Aug-20 Tue
| ###
| 12.7
| 12.53
| 12.55
|
|
| ###
| ###
| ### |
1996-Aug-19 Mon
| 12.371
| 12.58
| ###
| 12.58
|
|
| 84.0
| 84.0
| 0.9 |
1996-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
1996-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
1996-Aug-14 Wed
| 12.045
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
1996-Aug-13 Tue
| 12.089
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-12 Mon
| ###
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-09 Fri
| ###
| ###
| 11.83
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-08 Thu
| 12.045
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-07 Wed
| 11.957
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-02 Fri
| 11.888
| ###
| 11.86
| 11.87
|
|
| ###
| ###
| 0.8 |
1996-Aug-01 Thu
| 11.75
| 11.87
| 11.75
| 11.85
|
|
| 76.5
| 76.5
| ### |
1996-Jul-31 Wed
| 11.745
| 11.849
| 11.71
| 11.74
|
|
| ###
| ###
| 0.8 |
1996-Jul-30 Tue
| ###
| ###
| 11.45
| 11.58
|
|
| ###
| ###
| 0.8 |
1996-Jul-29 Mon
| 11.841
| ###
| 11.57
| 11.58
|
|
| 14.3
| 14.3
| 0.8 |
1996-Jul-26 Fri
| 11.756
| 11.84
| 11.73
| 11.8
|
|
| 72.7
| 72.7
| 0.8 |
1996-Jul-25 Thu
| 11.559
| 11.75
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-24 Wed
| ###
| 11.74
| 11.53
| 11.56
|
|
| 32.9
| 32.9
| 0.8 |
1996-Jul-23 Tue
| ###
| 11.7
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
1996-Jul-22 Mon
| 11.654
| 11.75
| ###
| 11.72
|
|
| ###
| ###
| 0.8 |
1996-Jul-19 Fri
| ###
| 11.73
| 11.541
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1996-Jul-18 Thu
| 11.247
| 11.48
| 11.24
| 11.47
|
|
| ###
| ###
| ### |
1996-Jul-17 Wed
| ###
| 11.353
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
1996-Jul-16 Tue
| 11.23
| 11.29
| ###
| 11.27
|
|
| ###
| ###
| ### |
1996-Jul-15 Mon
| ###
| 11.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-12 Fri
| 11.453
| 11.48
| 11.4
| 11.45
|
|
| ###
| ###
| 0.8 |
1996-Jul-11 Thu
| 11.547
| 11.57
| 11.46
| 11.48
|
|
| 31.6
| 31.6
| 0.8 |
1996-Jul-10 Wed
| ###
| 11.56
| 11.44
| 11.51
|
|
| 23.7
| 23.7
| 0.8 |
1996-Jul-09 Tue
| ###
| ###
| 11.48
| 11.48
|
|
| 22.2
| 22.2
| 0.8 |
1996-Jul-08 Mon
| 11.682
| 11.682
| ###
| 11.55
|
|
| 29.2
| 29.2
| 0.8 |
1996-Jul-05 Fri
| ###
| 11.77
| 11.71
| 11.75
|
|
| 74.5
| 74.5
| ### |
1996-Jul-04 Thu
| ###
| 11.74
| ###
| 11.72
|
|
| ###
| ###
| 0.8 |
1996-Jul-03 Wed
| 11.972
| ###
| 11.75
| 11.75
|
|
| 17.2
| 17.2
| ### |
1996-Jul-02 Tue
| 11.873
| ###
| 11.873
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-01 Mon
| 11.74
| 11.85
| 11.721
| 11.85
|
|
| ###
| ###
| ### |
|