(NAB) NATIONAL AUSTRALIA BANK LIMITED Daily Prices Page 8...


Prev Section TOC    Company Info for NAB    Limits Next Section


Company Details for (NAB) NATIONAL AUSTRALIA BANK LIMITED

Listing Code NAB
Listing Name NATIONAL AUSTRALIA BANK LIMITED
GICS Sector Banks
ISIN Name NATIONAL AUST. BANK
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NAB4


Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for NAB .. Friday 11th April 2025

NAB 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 ### ### 0.0
MAX 44.84 ### 95.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for NAB    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

900 Days for (NAB) NATIONAL AUSTRALIA BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-Mar-16 Thu ### 21.55 ### ### ### ### 0.0
2000-Mar-15 Wed ### ### ### 20.8 ### ### 1.5
2000-Mar-14 Tue ### 20.59 ### 20.56 2,890,259 ### 82.1 82.1 1.5
2000-Mar-13 Mon ### ### ### ### 32.6 32.6 0.0
2000-Mar-10 Fri ### ### ### ### 3,235,723 0 ### ### 0.0
2000-Mar-09 Thu ### ### 20 ### 11.0 11.0 0.0
2000-Mar-08 Wed ### ### ### 20.83 ### ### 1.5
2000-Mar-07 Tue ### ### ### ### 3,702,070 0 ### ### 0.0
2000-Mar-06 Mon 21.959 21.959 20.7 ### 2,805,125 ### ### ### 0.0
2000-Mar-03 Fri 22.2 22.2 ### 21.442 2,935,023 32,578,755 ### ### ###
2000-Mar-02 Thu ### 22.54 ### 22.273 43.1 43.1 ###
2000-Mar-01 Wed 21.681 ### 21.5 ### 2,968,222 31,908,386 80.8 80.8 0.0
2000-Feb-29 Tue ### 21.5 ### 21.4 3,373,223 36,262,147 76.5 76.5 1.5
2000-Feb-28 Mon ### 21.29 ### 20.8 81.3 81.3 1.5
2000-Feb-25 Fri 20 20.84 ### ### 90.2 90.2 0.0
2000-Feb-24 Thu ### ### ### ### ### ### 0.0
2000-Feb-23 Wed ### ### 19.88 ### 31.6 31.6 0.0
2000-Feb-22 Tue 20.383 20.383 ### ### 5,120,853 52,189,173 31.8 31.8 0.0
2000-Feb-21 Mon ### 20.79 ### 20.25 3,809,382 39,598,525 32.6 32.6 ###
2000-Feb-18 Fri ### 20.7 ### 20.4 ### ### 1.5
2000-Feb-17 Thu 20.73 21 ### ### 4,323,229 ### 32.9 32.9 0.0
2000-Feb-16 Wed 21.571 21.571 20.73 20.79 16.6 16.6 1.5
2000-Feb-15 Tue 21.49 21.74 21.2 21.281 31.1 31.1 ###
2000-Feb-14 Mon 21.529 21.59 ### ### 30.0 30.0 0.0
2000-Feb-11 Fri 21.78 21.8 21.55 ### 2,076,474 45,007,573 ### ### 0.0
2000-Feb-10 Thu 21.89 ### 21.75 21.84 7,994,524 86,940,448 36.4 36.4 1.6
2000-Feb-09 Wed 22.054 ### 21.88 ### ### ### 0.0
2000-Feb-08 Tue ### ### ### 21.8 3,035,471 0 43.4 43.4 1.6
2000-Feb-07 Mon 21.8 ### 21.8 ### ### ### 0.0
2000-Feb-04 Fri ### ### 21.49 21.73 2,311,456 ### 37.8 37.8 1.6
2000-Feb-03 Thu 21.882 ### 21.5 ### 3,102,342 33,350,176 33.0 33.0 0.0
2000-Feb-02 Wed 22 22.23 ### ### 3,387,078 37,647,371 40.4 40.4 0.0
2000-Feb-01 Tue 22.082 22.082 21.73 21.78 32.6 32.6 1.6
2000-Jan-31 Mon ### ### 21.7 ### 34.0 34.0 0.0
2000-Jan-28 Fri ### ### 21.76 ### 15,875,354 172,723,851 ### ### 0.0
2000-Jan-27 Thu ### 22.55 ### ### 18.4 18.4 0.0
2000-Jan-25 Tue ### 22.41 ### 22.28 36.4 36.4 ###
2000-Jan-24 Mon ### ### 22.2 22.7 80.2 80.2 ###
2000-Jan-21 Fri ### ### ### ### ### ### 0.0
2000-Jan-20 Thu ### ### 22.47 22.526 ### ### ###
2000-Jan-19 Wed ### ### ### ### 2,112,654 0 30.5 30.5 0.0
2000-Jan-18 Tue ### ### 22.7 ### 2,087,278 ### 79.7 79.7 0.0
2000-Jan-17 Mon ### ### ### ### ### ### 0.0
2000-Jan-14 Fri ### ### 21.46 ### 4,049,640 ### ### ### 0.0
2000-Jan-13 Thu 21.671 22 ### 21.43 ### ### ###
2000-Jan-12 Wed ### 22 21.47 ### ### ### 0.0
2000-Jan-11 Tue ### ### 21.8 21.8 ### ### 1.6
2000-Jan-10 Mon ### 22.45 ### 22.2 ### ### 1.6
2000-Jan-07 Fri 21.8 ### ### 21.89 2,881,429 0 ### ### ###
2000-Jan-06 Thu ### ### 21.7 21.7 16.1 16.1 1.6
2000-Jan-05 Wed ### ### 21.85 ### 4,379,825 47,849,588 79.3 79.3 0.0
2000-Jan-04 Tue ### 23 22.4 22.5 2,858,975 ### ### ### 1.6
1999-Dec-31 Fri ### ### 23.2 ### 705,155 ### 26.4 26.4 0.0
1999-Dec-30 Thu ### ### 23.2 ### 705,155 ### 26.4 26.4 0.0
1999-Dec-29 Wed 23.25 ### ### 23.2 490,924 0 29.2 29.2 1.7
1999-Dec-28 Tue ### ### 23 ### 71.1 71.1 0.0
1999-Dec-27 Mon ### ### 23 ### 71.1 71.1 0.0
1999-Dec-24 Fri ### ### 23 ### 71.1 71.1 0.0
1999-Dec-23 Thu ### ### ### ### 35.8 35.8 0.0
1999-Dec-22 Wed ### ### ### ### 1,603,949 0 27.2 27.2 0.0
1999-Dec-21 Tue ### ### ### ### ### ### 0.0
1999-Dec-20 Mon ### 23.24 ### ### 36.5 36.5 0.0
1999-Dec-17 Fri 23.024 ### ### ### 1,988,171 0 36.4 36.4 0.0
1999-Dec-16 Thu ### ### 22.75 ### 2,716,851 30,904,180 73.4 73.4 0.0
1999-Dec-15 Wed ### ### 22.77 ### 68.7 68.7 0.0
1999-Dec-14 Tue ### ### 22.83 ### 2,926,188 ### 37.6 37.6 0.0
1999-Dec-13 Mon 22.77 ### 22.77 ### 1,875,945 ### ### ### 0.0
1999-Dec-10 Fri 22.75 22.75 22.5 22.72 ### ### 1.6
1999-Dec-09 Thu 22.944 23 22.72 22.74 27.2 27.2 1.6
1999-Dec-08 Wed 22.5 23 22.45 22.76 1,705,954 ### ### ### 1.6
1999-Dec-07 Tue 22.8 22.84 22.46 22.7 3,815,840 86,428,776 ### ### ###
1999-Dec-06 Mon ### ### 22.75 ### 35.3 35.3 0.0
1999-Dec-03 Fri 23.282 23.282 ### ### 29.5 29.5 0.0
1999-Dec-02 Thu ### ### 22.87 23 3,093,773 ### ### ### 1.6
1999-Dec-01 Wed ### 22.83 22.55 22.777 2,108,380 47,839,142 ### ### ###
1999-Nov-30 Tue 23 ### 22.56 22.7 2,584,144 29,149,144 32.7 32.7 ###
1999-Nov-29 Mon ### 23.25 23 23.055 ### ### ###
1999-Nov-26 Fri ### ### ### 23.28 32.8 32.8 1.7
1999-Nov-25 Thu ### ### ### 23.22 27.0 27.0 1.7
1999-Nov-24 Wed 23.55 23.55 ### 23.25 ### ### ###
1999-Nov-23 Tue ### 23.85 23.5 ### ### ### 0.0
1999-Nov-22 Mon 23.777 ### 23.7 ### ### ### 0.0
1999-Nov-19 Fri ### 24.51 ### 24.4 ### ### 1.7
1999-Nov-18 Thu 24 ### 23.82 24.24 74.0 74.0 ###
1999-Nov-17 Wed ### 24.29 ### ### 3,636,574 ### 27.5 27.5 0.0
1999-Nov-16 Tue ### ### 23.83 ### 3,240,640 38,612,225 73.8 73.8 0.0
1999-Nov-15 Mon ### ### 23.8 ### ### ### 0.0
1999-Nov-12 Fri ### 24.51 ### 24.071 ### ### ###
1999-Nov-11 Thu 24 24.5 24 24.27 ### ### ###
1999-Nov-10 Wed 23.8 ### 23.8 ### 76.6 76.6 0.0
1999-Nov-09 Tue ### ### 23.75 23.8 4,194,954 49,815,078 28.2 28.2 1.7
1999-Nov-08 Mon ### 23.8 23.47 ### 5,615,889 ### 77.8 77.8 0.0
1999-Nov-05 Fri 23.982 23.982 23.46 23.55 19.0 19.0 1.7
1999-Nov-04 Thu 25.5 25.72 ### 24.45 5,003,954 64,350,848 7.2 7.2 ###
1999-Nov-03 Wed 25 25.5 ### 25.44 2,384,241 30,399,072 82.6 82.6 1.8
1999-Nov-02 Tue 24.7 ### 24.7 24.86 1,544,181 ### ### ### 1.8
1999-Nov-01 Mon 24.44 24.89 24.4 24.89 86.0 86.0 1.8
1999-Oct-29 Fri 23.55 ### 23.55 24.2 88.2 88.2 1.7
1999-Oct-28 Thu 22.75 ### 22.75 ### 73.4 73.4 0.0
1999-Oct-27 Wed ### ### 22.28 22.58 ### ### 1.6
1999-Oct-26 Tue ### ### 22.4 ### 35.4 35.4 0.0
1999-Oct-25 Mon 22.75 22.82 22.58 22.73 ### ### ###
1999-Oct-22 Fri ### 22.58 22.25 ### 3,084,879 ### ### ### 0.0
1999-Oct-21 Thu ### 22.85 22.48 22.53 ### ### ###
1999-Oct-20 Wed 22.5 22.8 22.44 22.641 1,913,880 ### ### ### 1.6
1999-Oct-19 Tue 22.5 22.5 22.23 22.23 27.1 27.1 1.6
1999-Oct-18 Mon 22.7 22.85 22.227 22.227 ### ### 1.6
1999-Oct-15 Fri ### 23.46 23 23.087 2,234,744 ### ### ### ###
1999-Oct-14 Thu ### 23.59 ### ### 3,565,353 ### 69.3 69.3 0.0
1999-Oct-13 Wed 23.4 23.55 23.26 23.54 1,914,976 ### 71.8 71.8 ###
1999-Oct-12 Tue 23.58 23.85 23.58 ### 70.1 70.1 0.0
1999-Oct-11 Mon ### ### ### ### ### ### 0.0
1999-Oct-08 Fri 23 23.25 22.7 ### 1,701,057 39,081,784 ### ### 0.0
1999-Oct-07 Thu 22.75 ### 22.71 ### ### ### 0.0
1999-Oct-06 Wed ### ### 22.55 ### 3,530,355 39,804,752 25.2 25.2 0.0
1999-Oct-05 Tue ### ### ### ### 3,371,459 0 22.8 22.8 0.0
1999-Oct-04 Mon ### ### ### ### 73.8 73.8 0.0
1999-Oct-01 Fri 22.8 ### ### ### 3,675,277 0 74.2 74.2 0.0
1999-Sep-30 Thu 22.75 ### ### ### ### ### 0.0
1999-Sep-29 Wed ### 23.2 22.85 22.883 31.0 31.0 1.6
1999-Sep-28 Tue 23.2 ### 22.8 ### 2,473,548 28,198,447 ### ### 0.0
1999-Sep-27 Mon 22.756 23.29 22.756 23 2,357,540 54,277,643 75.9 75.9 1.6
1999-Sep-24 Fri 22.8 22.8 ### 22.7 33.0 33.0 ###
1999-Sep-23 Thu ### 23 22.41 ### 3,055,885 ### ### ### 0.0
1999-Sep-22 Wed ### ### ### ### 90.0 90.0 0.0
1999-Sep-21 Tue 21.89 21.89 ### 21.79 ### ### ###
1999-Sep-20 Mon 22.28 ### ### ### 2,803,070 0 ### ### 0.0
1999-Sep-17 Fri 22.4 22.4 ### ### ### ### 0.0
1999-Sep-16 Thu 22.7 22.7 ### ### 4,787,987 54,343,652 ### ### 0.0
1999-Sep-15 Wed 23 23 22.75 22.75 3,467,451 79,317,941 ### ### 1.6
1999-Sep-14 Tue ### 23.27 ### 23.256 2,139,821 ### 74.0 74.0 ###
1999-Sep-13 Mon 23.48 23.48 ### ### 2,949,323 34,625,052 ### ### 0.0
1999-Sep-10 Fri ### 23.76 23.4 23.5 24.0 24.0 1.7
1999-Sep-09 Thu ### 24.28 23.8 23.89 1,942,887 ### 24.1 24.1 ###
1999-Sep-08 Wed ### ### ### ### 1,834,325 0 ### ### 0.0
1999-Sep-07 Tue ### 24.42 ### ### ### ### 0.0
1999-Sep-06 Mon 24 ### 24 ### ### ### 0.0
1999-Sep-03 Fri ### ### ### ### 1,802,459 0 ### ### 0.0
1999-Sep-02 Thu ### ### 23.88 24.2 ### ### 1.7
1999-Sep-01 Wed ### 24.21 ### ### 2,367,471 ### ### ### 0.0
1999-Aug-31 Tue 24.271 24.29 ### ### 12.4 12.4 0.0
1999-Aug-30 Mon ### ### ### 24.487 29.3 29.3 ###
1999-Aug-27 Fri 24.629 25 24.55 24.72 6,544,253 ### 72.2 72.2 1.8
1999-Aug-26 Thu 24.55 24.73 24.52 24.7 ### ### 1.8
1999-Aug-25 Wed 24.28 ### 24.26 24.342 ### ### 1.7
1999-Aug-24 Tue 24.241 24.45 ### 24.285 3,168,579 38,735,878 ### ### 1.7
1999-Aug-23 Mon ### 24 ### 24 67.4 67.4 1.7
1999-Aug-20 Fri ### 23.7 23.48 23.56 1,855,753 ### 24.6 24.6 1.7
1999-Aug-19 Thu 23.45 23.85 23.41 23.7 ### ### 1.7
1999-Aug-18 Wed ### ### 23.45 23.57 2,897,541 ### 26.9 26.9 ###
1999-Aug-17 Tue ### 23.8 23.4 23.4 ### ### ###
1999-Aug-16 Mon 23.4 ### ### ### 2,644,656 0 81.0 81.0 0.0
1999-Aug-13 Fri ### ### 22.85 23.088 3,188,877 ### ### ### ###
1999-Aug-12 Thu 23 ### 22.7 22.79 4,237,280 48,093,128 24.3 24.3 1.6
1999-Aug-11 Wed 22.5 22.77 ### 22.529 5,191,159 59,101,345 ### ### ###
1999-Aug-10 Tue ### ### ### 22.43 23.5 23.5 1.6
1999-Aug-09 Mon ### ### 22.55 22.8 2,268,050 ### 31.2 31.2 1.6
1999-Aug-06 Fri ### 23.55 ### 23.2 ### ### 1.7
1999-Aug-05 Thu 23.4 23.78 ### ### ### ### 0.0
1999-Aug-04 Wed ### 23.48 ### ### 4,015,022 47,136,358 77.8 77.8 0.0
1999-Aug-03 Tue 23.244 23.7 ### 23.45 ### ### 1.7
1999-Aug-02 Mon 23.25 23.28 ### ### 3,185,080 ### 34.6 34.6 0.0
1999-Jul-30 Fri 23.8 23.87 ### 23.4 14,566,088 ### 18.4 18.4 ###
1999-Jul-29 Thu 24.2 24.25 ### ### 25.6 25.6 0.0
1999-Jul-28 Wed 24.45 24.45 24.083 24.083 ### ### ###
1999-Jul-27 Tue ### ### 24 ### ### ### 0.0
1999-Jul-26 Mon ### ### 23.83 24.158 ### ### 1.7
1999-Jul-23 Fri ### ### 24.21 ### 2,349,849 28,444,922 24.0 24.0 0.0
1999-Jul-22 Thu 25 25.41 24.7 24.783 2,980,671 ### 26.5 26.5 ###
1999-Jul-21 Wed 24.2 ### ### 25 91.2 91.2 1.8
1999-Jul-20 Tue ### 24.55 23.86 24.5 4,793,183 ### ### ### 1.8
1999-Jul-19 Mon 24.2 24.28 23.7 ### 31.4 31.4 0.0
1999-Jul-16 Fri 24.2 ### 23.8 ### 33.1 33.1 0.0
1999-Jul-15 Thu ### ### 24 ### 2,758,522 ### 23.9 23.9 0.0
1999-Jul-14 Wed ### 24.5 ### 24.041 ### ### 1.7
1999-Jul-13 Tue ### ### 24.22 24.378 2,746,687 33,262,379 ### ### ###
1999-Jul-12 Mon ### ### ### 24.2 2,774,345 0 28.2 28.2 1.7
1999-Jul-09 Fri 24.5 24.5 ### ### 4,158,578 50,942,580 25.2 25.2 0.0
1999-Jul-08 Thu 25.222 25.222 24.52 24.59 2,510,222 ### 13.2 13.2 ###
1999-Jul-07 Wed 25 ### 24.55 ### 2,211,028 ### ### ### 0.0
1999-Jul-06 Tue ### 25.51 ### ### 1,985,822 25,329,159 ### ### 0.0
1999-Jul-05 Mon 25.2 25.41 ### 25.278 3,109,122 ### ### ### 1.8
1999-Jul-02 Fri 25.171 25.25 ### ### 29.4 29.4 0.0
1999-Jul-01 Thu 25.5 25.75 ### ### ### ### 0.0
1999-Jun-30 Wed 25.5 25.78 ### 25 3,381,181 43,583,423 ### ### 1.8
1999-Jun-29 Tue ### 25.48 24.87 25.44 3,148,227 ### ### ### 1.8
1999-Jun-28 Mon ### ### 24.7 ### 71.3 71.3 0.0
1999-Jun-25 Fri ### 25.55 ### ### ### ### 0.0
1999-Jun-24 Thu ### ### 25.41 25.45 3,074,876 ### ### ### 1.8
1999-Jun-23 Wed 25.8 26 25.73 25.84 73.1 73.1 1.8
1999-Jun-22 Tue ### ### 25.73 25.86 2,075,927 ### 25.6 25.6 1.8
1999-Jun-21 Mon 26.25 ### ### 26 ### ### 1.9
1999-Jun-18 Fri 26.2 26.45 ### ### ### ### 0.0
1999-Jun-17 Thu 25.4 ### 25.4 25.771 3,174,274 40,313,279 ### ### ###
1999-Jun-16 Wed ### ### 24.85 ### 33.5 33.5 0.0
1999-Jun-15 Tue 25.5 25.55 ### ### 2,030,645 25,941,489 ### ### 0.0
1999-Jun-11 Fri ### ### ### 25.4 ### ### 1.8
1999-Jun-10 Thu 26.356 26.44 ### ### 1,668,648 22,059,526 ### ### 0.0
1999-Jun-09 Wed 25.986 26.41 ### 26.41 78.7 78.7 ###
1999-Jun-08 Tue 26.8 26.85 ### 26.244 1,951,779 ### ### ### 1.9
1999-Jun-07 Mon ### ### ### ### 2,621,951 0 ### ### 0.0
1999-Jun-04 Fri ### 26.25 25.85 25.953 ### ### ###
1999-Jun-03 Thu 25.85 26 25.4 26 2,880,549 ### 71.0 71.0 1.9
1999-Jun-02 Wed ### ### 25.7 25.75 2,979,371 ### ### ### ###
1999-Jun-01 Tue 25.59 ### 25.4 25.87 2,202,121 ### ### ### 1.8
1999-May-31 Mon 25.046 25.48 ### 25.459 86.5 86.5 1.8
1999-May-28 Fri 24.7 ### 24.52 ### 5,041,673 ### ### ### 0.0
1999-May-27 Thu ### ### 24.85 ### ### ### 0.0
1999-May-26 Wed 24.5 ### 24.48 24.848 ### ### 1.8
1999-May-25 Tue 24.874 ### 24.58 ### ### ### 0.0
1999-May-24 Mon 25.377 ### 24.85 ### ### ### 0.0
1999-May-21 Fri ### 25.252 ### 25.252 ### ### ###
1999-May-20 Thu 25.7 25.78 ### ### 7,128,922 ### 15.7 15.7 0.0
1999-May-19 Wed 25.74 25.85 ### ### ### ### 0.0
1999-May-18 Tue 25.75 ### 25.51 25.57 23.2 23.2 ###
1999-May-17 Mon 26 26 25.49 25.5 2,378,181 ### ### ### ###
1999-May-14 Fri 26.682 26.82 26.55 26.7 ### ### 1.9
1999-May-13 Thu ### 26.45 25.41 26.189 3,283,173 85,132,675 ### ### ###
1999-May-12 Wed ### ### 25.52 25.7 2,484,128 31,697,473 ### ### 1.8
1999-May-11 Tue 26.083 26.2 25.54 25.75 2,647,223 68,483,659 27.0 27.0 ###
1999-May-10 Mon 26.4 ### ### ### 21.8 21.8 0.0
1999-May-07 Fri ### ### ### 25.79 8,737,177 0 8.5 8.5 1.8
1999-May-06 Thu ### ### ### 27.5 ### ### 2.0
1999-May-05 Wed 28.481 28.57 ### ### ### ### 0.0
1999-May-04 Tue ### ### ### 28.74 ### ### 2.1
1999-May-03 Mon 29.26 ### ### 29 28.8 28.8 ###
1999-Apr-30 Fri ### ### 29.27 29.42 18.4 18.4 ###
1999-Apr-29 Thu ### ### 29.47 ### 32.1 32.1 0.0
1999-Apr-28 Wed ### ### ### ### 32.5 32.5 0.0
1999-Apr-27 Tue ### ### 29.81 ### 2,732,189 40,723,277 72.2 72.2 0.0
1999-Apr-26 Mon ### ### 29.81 29.88 903,646 13,468,843 24.6 24.6 2.1
1999-Apr-23 Fri ### 30.28 ### 30.043 ### ### 2.1
1999-Apr-22 Thu 29.521 ### 29.521 ### 3,062,581 45,205,226 ### ### 0.0
1999-Apr-21 Wed 29.2 29.45 ### 29.43 3,190,025 ### ### ### 2.1
1999-Apr-20 Tue 29.25 29.25 ### 29.2 34.5 34.5 2.1
1999-Apr-19 Mon 29.4 29.42 29.29 ### 1,654,251 ### 30.7 30.7 0.0
1999-Apr-16 Fri 29.641 29.641 ### ### 30.8 30.8 0.0
1999-Apr-15 Thu 29.5 29.87 ### ### 71.0 71.0 0.0
1999-Apr-14 Wed ### 29.5 29 29.49 ### ### ###
1999-Apr-13 Tue ### 29.45 ### 29.29 1,891,822 27,857,078 ### ### 2.1
1999-Apr-12 Mon 28.7 ### ### 28.8 1,761,550 0 78.2 78.2 2.1
1999-Apr-09 Fri 28.8 ### 28.75 ### ### ### 0.0
1999-Apr-08 Thu 29 ### 28.8 28.8 ### ### 2.1
1999-Apr-07 Wed ### ### 28.7 28.75 30.8 30.8 ###
1999-Apr-06 Tue 28.85 ### 28.73 28.8 2,099,842 ### 28.9 28.9 2.1
1999-Apr-01 Thu 28.55 28.74 ### 28.7 1,723,225 24,762,743 75.0 75.0 ###
1999-Mar-31 Wed 28.578 28.85 28.42 ### 76.4 76.4 0.0
1999-Mar-30 Tue ### ### 28 ### 3,036,544 ### 84.2 84.2 0.0
1999-Mar-29 Mon ### ### 27.81 ### ### ### 0.0
1999-Mar-26 Fri ### ### ### ### 4,040,082 0 ### ### 0.0
1999-Mar-25 Thu 28.25 28.47 28.25 ### 73.7 73.7 0.0
1999-Mar-24 Wed 28.41 28.46 28.23 28.26 ### ### 2.0
1999-Mar-23 Tue 28.429 ### ### 28.53 2,449,170 0 78.6 78.6 2.0
1999-Mar-22 Mon 28.2 28.55 ### 28.42 1,970,551 ### ### ### ###
1999-Mar-19 Fri ### 28.43 ### ### 77.7 77.7 0.0
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


<< Previous 1 2 3 4 5 6 7 8 9 Next >>

Server processing from 2025-05-07 11:03:58 thru 2025-05-07 11:03:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000