Currently Mon 25-Jun-02 01:38:53 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(NCM) NEWCREST MINING LIMITED Daily Prices Page 8...
TOC Company Info for NCM Limits 
| Listing Code | NCM |
| Listing Name | NEWCREST MINING LIMITED |
| GICS Sector | Materials |
| ISIN Name | NEWCREST MINING |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000NCM7 |
Maximum Price date available .. Friday 30th May 2025
Latest price with VOLUME for NCM .. Thursday 26th October 2023
NCM is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for NCM Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 1999-Dec-02 Thu | 5 | 5 | ### | ### | 1,450,726 | ### | 30.4 | 30.4 | 0.0 |
| 1999-Dec-01 Wed | ### | ### | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 1999-Nov-30 Tue | ### | ### | ### | ### | 668,924 | 0 | ### | ### | 0.0 |
| 1999-Nov-29 Mon | ### | ### | ### | ### | 522,628 | 0 | ### | ### | 0.0 |
| 1999-Nov-26 Fri | 5 | ### | 5 | ### | 4,043,320 | ### | ### | ### | 0.0 |
| 1999-Nov-25 Thu | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 1999-Nov-24 Wed | 4.85 | ### | 4.85 | ### | 78.6 | 78.6 | 0.0 | ||
| 1999-Nov-23 Tue | 4.8 | 4.88 | 4.8 | 4.88 | 80.9 | 80.9 | 0.3 | ||
| 1999-Nov-22 Mon | 4.8 | 4.83 | 4.78 | 4.82 | ### | ### | 0.3 | ||
| 1999-Nov-19 Fri | ### | 4.82 | 4.76 | 4.8 | 1,085,885 | 5,201,389 | 73.8 | 73.8 | 0.3 |
| 1999-Nov-18 Thu | 4.75 | 4.83 | 4.75 | 4.75 | 66.3 | 66.3 | ### | ||
| 1999-Nov-17 Wed | 4.72 | 4.79 | 4.72 | 4.73 | 155,483 | 739,321 | ### | ### | 0.3 |
| 1999-Nov-16 Tue | 4.872 | 4.88 | 4.72 | 4.8 | ### | ### | 0.3 | ||
| 1999-Nov-15 Mon | 4.8 | ### | 4.77 | ### | 286,056 | 682,243 | 86.3 | 86.3 | 0.0 |
| 1999-Nov-12 Fri | ### | 4.8 | ### | 4.79 | 435,057 | ### | ### | ### | 0.3 |
| 1999-Nov-11 Thu | ### | 4.84 | ### | 4.75 | 606,346 | 1,467,357 | 74.5 | 74.5 | ### |
| 1999-Nov-10 Wed | 4.42 | 4.553 | 4.42 | 4.553 | 87.0 | 87.0 | 0.3 | ||
| 1999-Nov-09 Tue | 4.481 | 4.481 | 4.41 | 4.44 | 379,449 | 1,686,840 | 24.8 | 24.8 | 0.3 |
| 1999-Nov-08 Mon | 4.41 | 4.42 | ### | 4.42 | ### | ### | 0.3 | ||
| 1999-Nov-05 Fri | 4.4 | 4.45 | 4.4 | 4.441 | 97,177 | ### | 79.6 | 79.6 | 0.3 |
| 1999-Nov-04 Thu | 4.529 | 4.529 | ### | 4.43 | 439,779 | 995,879 | 14.8 | 14.8 | ### |
| 1999-Nov-03 Wed | ### | 4.43 | ### | 4.43 | 83.1 | 83.1 | ### | ||
| 1999-Nov-02 Tue | ### | ### | 4.29 | ### | 170,541 | ### | 21.6 | 21.6 | 0.0 |
| 1999-Nov-01 Mon | ### | ### | ### | 4.4 | 17.8 | 17.8 | 0.3 | ||
| 1999-Oct-29 Fri | ### | 4.55 | ### | 4.41 | 1,452,472 | 3,304,373 | 38.7 | 38.7 | ### |
| 1999-Oct-28 Thu | ### | 4.4 | 4.25 | ### | 73.9 | 73.9 | 0.0 | ||
| 1999-Oct-27 Wed | ### | 4.2 | 4 | 4.181 | 797,382 | ### | 88.7 | 88.7 | 0.3 |
| 1999-Oct-26 Tue | ### | ### | ### | ### | 637,371 | 0 | 85.7 | 85.7 | 0.0 |
| 1999-Oct-25 Mon | 4.29 | 4.29 | ### | ### | 1,027,040 | ### | 16.0 | 16.0 | 0.0 |
| 1999-Oct-22 Fri | ### | 4.4 | 4.29 | ### | ### | ### | 0.0 | ||
| 1999-Oct-21 Thu | ### | ### | 4.25 | ### | 76.6 | 76.6 | 0.0 | ||
| 1999-Oct-20 Wed | 4.48 | 4.58 | 4.447 | 4.447 | 534,646 | 2,413,124 | 20.1 | 20.1 | 0.3 |
| 1999-Oct-19 Tue | ### | ### | 4.53 | 4.53 | 268,985 | 609,251 | ### | ### | ### |
| 1999-Oct-18 Mon | 4.53 | 4.72 | 4.53 | ### | 256,240 | ### | ### | ### | 0.0 |
| 1999-Oct-15 Fri | ### | 4.71 | 4.55 | ### | 841,849 | ### | ### | ### | 0.0 |
| 1999-Oct-14 Thu | ### | ### | 4.8 | 4.8 | 775,080 | ### | 6.8 | 6.8 | 0.3 |
| 1999-Oct-13 Wed | 4.89 | ### | 4.87 | ### | 1,316,870 | 3,206,578 | ### | ### | 0.0 |
| 1999-Oct-12 Tue | 4.82 | ### | 4.8 | ### | 776,353 | 1,863,247 | ### | ### | 0.0 |
| 1999-Oct-11 Mon | 4.75 | ### | 4.75 | 4.83 | 80.5 | 80.5 | 0.3 | ||
| 1999-Oct-08 Fri | 4.723 | 4.79 | 4.71 | 4.78 | 78.2 | 78.2 | ### | ||
| 1999-Oct-07 Thu | ### | ### | 4.77 | 4.83 | 2,140,485 | 5,105,056 | ### | ### | 0.3 |
| 1999-Oct-06 Wed | ### | ### | 4.75 | ### | 88.6 | 88.6 | 0.0 | ||
| 1999-Oct-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1999-Oct-04 Mon | 4.76 | ### | 4.76 | 4.88 | 344,920 | ### | ### | ### | 0.3 |
| 1999-Oct-01 Fri | 4.88 | ### | 4.75 | 4.75 | ### | ### | ### | ||
| 1999-Sep-30 Thu | ### | 5 | ### | ### | 1,877,586 | ### | 96.5 | 96.5 | 0.0 |
| 1999-Sep-29 Wed | 5.2 | 5.25 | 4.75 | 4.789 | 3,561,778 | ### | ### | ### | 0.3 |
| 1999-Sep-27 Mon | 3.82 | 4.56 | 3.82 | 4.5 | 98.1 | 98.1 | ### | ||
| 1999-Sep-24 Fri | 3.85 | ### | 3.75 | 3.8 | ### | ### | ### | ||
| 1999-Sep-23 Thu | 3.859 | ### | 3.8 | 3.8 | 2,328,088 | ### | ### | ### | ### |
| 1999-Sep-22 Wed | 3.545 | ### | 3.5 | ### | 93.4 | 93.4 | 0.0 | ||
| 1999-Sep-21 Tue | ### | ### | ### | ### | 79.9 | 79.9 | 0.0 | ||
| 1999-Sep-20 Mon | ### | 3.47 | ### | ### | ### | ### | 0.0 | ||
| 1999-Sep-17 Fri | 3.48 | 3.5 | 3.45 | 3.47 | 1,120,177 | ### | 34.0 | 34.0 | 0.2 |
| 1999-Sep-16 Thu | 3.4 | 3.45 | ### | 3.42 | 778,179 | 1,342,358 | ### | ### | 0.2 |
| 1999-Sep-15 Wed | 3.51 | 3.51 | 3.42 | 3.45 | 474,951 | ### | 21.8 | 21.8 | ### |
| 1999-Sep-14 Tue | ### | ### | 3.55 | 3.55 | ### | ### | ### | ||
| 1999-Sep-13 Mon | 3.73 | 3.73 | ### | ### | 18.7 | 18.7 | 0.0 | ||
| 1999-Sep-10 Fri | 3.8 | 3.84 | 3.72 | 3.73 | 516,779 | 1,953,424 | ### | ### | ### |
| 1999-Sep-09 Thu | 3.8 | 3.81 | 3.77 | 3.79 | 585,382 | ### | ### | ### | ### |
| 1999-Sep-08 Wed | 3.79 | 3.83 | 3.78 | 3.8 | 282,075 | ### | ### | ### | ### |
| 1999-Sep-07 Tue | 3.755 | 3.79 | 3.75 | 3.79 | 1,290,440 | 4,864,958 | 81.7 | 81.7 | ### |
| 1999-Sep-06 Mon | 3.78 | 3.78 | 3.74 | 3.77 | 131,077 | 492,849 | ### | ### | ### |
| 1999-Sep-03 Fri | ### | 3.78 | ### | 3.75 | 223,851 | 423,078 | 82.1 | 82.1 | 0.3 |
| 1999-Sep-02 Thu | 3.78 | 3.78 | ### | 3.72 | ### | ### | 0.3 | ||
| 1999-Sep-01 Wed | 3.7 | 3.85 | 3.7 | 3.8 | 747,953 | 2,823,522 | ### | ### | ### |
| 1999-Aug-31 Tue | ### | 3.7 | ### | 3.7 | 223,129 | 412,788 | ### | ### | 0.3 |
| 1999-Aug-30 Mon | ### | ### | 3.55 | ### | 534,377 | ### | 82.5 | 82.5 | 0.0 |
| 1999-Aug-27 Fri | 3.41 | 3.55 | 3.4 | 3.5 | 3,615,143 | 12,562,621 | 89.8 | 89.8 | 0.3 |
| 1999-Aug-26 Thu | 3.551 | 3.551 | 3.43 | 3.45 | 1,012,359 | ### | ### | ### | ### |
| 1999-Aug-25 Wed | 3.57 | ### | 3.5 | 3.54 | 27.6 | 27.6 | 0.3 | ||
| 1999-Aug-24 Tue | 3.8 | 3.8 | ### | ### | 10.1 | 10.1 | 0.0 | ||
| 1999-Aug-23 Mon | ### | ### | 3.8 | 3.84 | ### | ### | 0.3 | ||
| 1999-Aug-20 Fri | 3.82 | ### | 3.82 | 3.88 | 505,452 | ### | 80.3 | 80.3 | 0.3 |
| 1999-Aug-19 Thu | ### | ### | 3.76 | 3.82 | 23.4 | 23.4 | 0.3 | ||
| 1999-Aug-18 Wed | ### | ### | 3.85 | 3.86 | 18.1 | 18.1 | 0.3 | ||
| 1999-Aug-17 Tue | ### | ### | 3.86 | 3.87 | 36.1 | 36.1 | ### | ||
| 1999-Aug-16 Mon | ### | ### | ### | ### | 12.4 | 12.4 | 0.0 | ||
| 1999-Aug-13 Fri | ### | ### | ### | 4 | 88.2 | 88.2 | 0.3 | ||
| 1999-Aug-12 Thu | 3.827 | 3.944 | 3.81 | 3.944 | 1,015,879 | ### | ### | ### | ### |
| 1999-Aug-11 Wed | 3.743 | 3.75 | ### | 3.75 | 75.7 | 75.7 | 0.3 | ||
| 1999-Aug-10 Tue | ### | 3.8 | 3.7 | 3.75 | 626,674 | 2,350,027 | ### | ### | 0.3 |
| 1999-Aug-09 Mon | ### | ### | ### | ### | 636,557 | 0 | 89.7 | 89.7 | 0.0 |
| 1999-Aug-06 Fri | 3.57 | ### | 3.56 | ### | 640,780 | 1,140,588 | ### | ### | 0.0 |
| 1999-Aug-05 Thu | 3.5 | ### | 3.49 | 3.56 | ### | ### | 0.3 | ||
| 1999-Aug-04 Wed | ### | 3.54 | 3.45 | 3.51 | 656,329 | ### | ### | ### | ### |
| 1999-Aug-03 Tue | 3.54 | 3.56 | 3.5 | 3.5 | 222,973 | ### | 22.2 | 22.2 | 0.3 |
| 1999-Aug-02 Mon | 3.651 | 3.651 | 3.55 | 3.56 | 16.0 | 16.0 | 0.3 | ||
| 1999-Jul-30 Fri | ### | ### | ### | ### | 1,297,872 | 0 | 71.3 | 71.3 | 0.0 |
| 1999-Jul-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1999-Jul-28 Wed | 3.725 | 3.725 | ### | ### | 348,483 | 649,049 | 14.5 | 14.5 | 0.0 |
| 1999-Jul-27 Tue | ### | 3.72 | ### | ### | 575,621 | 1,070,655 | ### | ### | 0.0 |
| 1999-Jul-26 Mon | ### | 3.83 | ### | 3.78 | 826,970 | 1,583,647 | 93.5 | 93.5 | 0.3 |
| 1999-Jul-23 Fri | 3.552 | 3.72 | 3.55 | 3.7 | 1,258,047 | ### | ### | ### | 0.3 |
| 1999-Jul-22 Thu | 3.448 | 3.59 | 3.448 | 3.58 | 1,414,926 | 4,979,124 | 91.3 | 91.3 | 0.3 |
| 1999-Jul-21 Wed | ### | ### | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 1999-Jul-20 Tue | ### | 3.4 | ### | ### | 730,977 | ### | ### | ### | 0.0 |
| 1999-Jul-19 Mon | ### | 3.4 | ### | ### | 71.1 | 71.1 | 0.0 | ||
| 1999-Jul-16 Fri | ### | ### | ### | ### | 420,343 | 0 | ### | ### | 0.0 |
| 1999-Jul-15 Thu | 3.28 | ### | 3.27 | ### | 664,781 | ### | 74.1 | 74.1 | 0.0 |
| 1999-Jul-14 Wed | 3.26 | ### | 3.21 | ### | ### | ### | 0.0 | ||
| 1999-Jul-13 Tue | 3.25 | ### | 3.25 | 3.27 | ### | ### | ### | ||
| 1999-Jul-12 Mon | 3.255 | ### | 3.25 | 3.26 | 332,945 | ### | 68.1 | 68.1 | 0.2 |
| 1999-Jul-09 Fri | 3.341 | 3.341 | 3.25 | 3.25 | 1,050,025 | 3,460,357 | 13.2 | 13.2 | 0.2 |
| 1999-Jul-08 Thu | 3.43 | 3.46 | ### | ### | ### | ### | 0.0 | ||
| 1999-Jul-07 Wed | 3.444 | 3.51 | 3.41 | 3.43 | 31.7 | 31.7 | 0.2 | ||
| 1999-Jul-06 Tue | ### | ### | 3.54 | ### | ### | ### | 0.0 | ||
| 1999-Jul-05 Mon | ### | ### | 3.53 | ### | 66.2 | 66.2 | 0.0 | ||
| 1999-Jul-02 Fri | 3.5 | ### | 3.5 | ### | 85.1 | 85.1 | 0.0 | ||
| 1999-Jul-01 Thu | 3.4 | 3.55 | 3.4 | 3.5 | ### | ### | 0.3 | ||
| 1999-Jun-30 Wed | ### | 3.45 | ### | ### | 1,018,359 | ### | 73.7 | 73.7 | 0.0 |
| 1999-Jun-29 Tue | ### | ### | ### | 3.321 | ### | ### | 0.2 | ||
| 1999-Jun-28 Mon | ### | ### | 3.27 | 3.28 | 29.4 | 29.4 | 0.2 | ||
| 1999-Jun-25 Fri | 3.25 | ### | 3.25 | ### | 81.8 | 81.8 | 0.0 | ||
| 1999-Jun-24 Thu | ### | ### | ### | ### | 1,117,780 | 0 | 89.9 | 89.9 | 0.0 |
| 1999-Jun-23 Wed | 3.074 | ### | ### | ### | 169,147 | 0 | ### | ### | 0.0 |
| 1999-Jun-22 Tue | ### | ### | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 1999-Jun-21 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1999-Jun-18 Fri | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 1999-Jun-17 Thu | ### | ### | ### | ### | 774,045 | 0 | 70.3 | 70.3 | 0.0 |
| 1999-Jun-16 Wed | ### | 3.24 | ### | 3.24 | 96.0 | 96.0 | ### | ||
| 1999-Jun-15 Tue | ### | 3.23 | ### | ### | 730,879 | ### | ### | ### | 0.0 |
| 1999-Jun-11 Fri | ### | 3 | ### | 3 | 88.7 | 88.7 | 0.2 | ||
| 1999-Jun-10 Thu | ### | ### | 2.8 | 2.88 | ### | ### | 0.2 | ||
| 1999-Jun-09 Wed | 2.8 | 3 | 2.79 | ### | 1,244,541 | 3,602,946 | ### | ### | 0.0 |
| 1999-Jun-08 Tue | 3.089 | ### | ### | ### | 492,686 | 0 | 5.7 | 5.7 | 0.0 |
| 1999-Jun-07 Mon | ### | ### | ### | ### | 30.5 | 30.5 | 0.0 | ||
| 1999-Jun-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1999-Jun-03 Thu | ### | ### | ### | ### | 490,686 | 0 | ### | ### | 0.0 |
| 1999-Jun-02 Wed | ### | ### | 3 | ### | 321,050 | 481,575 | ### | ### | 0.0 |
| 1999-Jun-01 Tue | ### | ### | 2.88 | ### | 81.4 | 81.4 | 0.0 | ||
| 1999-May-31 Mon | ### | ### | ### | ### | 328,952 | 0 | ### | ### | 0.0 |
| 1999-May-28 Fri | 2.86 | ### | 2.85 | 2.85 | ### | ### | ### | ||
| 1999-May-27 Thu | ### | 2.88 | 2.85 | 2.88 | 625,188 | ### | ### | ### | 0.2 |
| 1999-May-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1999-May-25 Tue | 2.971 | ### | ### | 3.028 | 445,240 | 0 | 86.1 | 86.1 | ### |
| 1999-May-24 Mon | ### | ### | ### | ### | 1,130,856 | 0 | 31.3 | 31.3 | 0.0 |
| 1999-May-21 Fri | 3.2 | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 1999-May-20 Thu | ### | ### | 3.2 | 3.25 | ### | ### | 0.2 | ||
| 1999-May-19 Wed | ### | ### | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 1999-May-18 Tue | ### | 3.43 | ### | 3.4 | 208,176 | 357,021 | ### | ### | 0.2 |
| 1999-May-17 Mon | 3.4 | 3.44 | ### | ### | ### | ### | 0.0 | ||
| 1999-May-14 Fri | 3.446 | 3.48 | 3.44 | 3.47 | 70.6 | 70.6 | 0.2 | ||
| 1999-May-13 Thu | ### | 3.4 | 3.27 | 3.4 | 1,170,923 | 3,905,028 | ### | ### | 0.2 |
| 1999-May-12 Wed | 3.25 | ### | 3.25 | ### | 1,431,988 | 2,326,980 | 88.9 | 88.9 | 0.0 |
| 1999-May-11 Tue | 3.2 | 3.27 | ### | 3.25 | 1,392,143 | 2,276,153 | ### | ### | 0.2 |
| 1999-May-10 Mon | 3.451 | 3.48 | ### | 3.4 | 1,339,959 | 2,331,528 | 24.1 | 24.1 | 0.2 |
| 1999-May-07 Fri | 3.7 | ### | 3.7 | ### | 96.6 | 96.6 | 0.0 | ||
| 1999-May-06 Thu | 3.51 | ### | 3.51 | ### | 88.1 | 88.1 | 0.0 | ||
| 1999-May-05 Wed | 3.5 | 3.51 | 3.42 | 3.5 | 76.2 | 76.2 | 0.3 | ||
| 1999-May-04 Tue | 3.5 | 3.54 | 3.47 | 3.54 | 345,924 | ### | ### | ### | 0.3 |
| 1999-May-03 Mon | ### | 3.58 | ### | 3.54 | 1,728,248 | ### | 91.6 | 91.6 | 0.3 |
| 1999-Apr-30 Fri | 3.25 | 3.48 | 3.25 | 3.47 | ### | ### | 0.2 | ||
| 1999-Apr-29 Thu | 3.2 | 3.24 | 3.2 | 3.21 | 523,929 | 1,687,051 | ### | ### | ### |
| 1999-Apr-28 Wed | ### | 3.21 | ### | ### | 412,756 | 662,473 | 81.3 | 81.3 | 0.0 |
| 1999-Apr-27 Tue | ### | 3.2 | ### | ### | 422,750 | ### | 73.6 | 73.6 | 0.0 |
| 1999-Apr-26 Mon | ### | ### | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 1999-Apr-23 Fri | ### | 3.24 | ### | 3.2 | 956,280 | 1,549,173 | 91.4 | 91.4 | 0.2 |
| 1999-Apr-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1999-Apr-21 Wed | 3.171 | 3.171 | ### | ### | 431,884 | 684,752 | ### | ### | 0.0 |
| 1999-Apr-20 Tue | ### | 3.21 | ### | 3.2 | 77.7 | 77.7 | 0.2 | ||
| 1999-Apr-19 Mon | 3.253 | 3.253 | 3.2 | 3.22 | 24.5 | 24.5 | 0.2 | ||
| 1999-Apr-16 Fri | 3.26 | 3.28 | 3.21 | 3.25 | ### | ### | 0.2 | ||
| 1999-Apr-15 Thu | 3.23 | 3.29 | 3.2 | 3.25 | 2,052,225 | 6,659,470 | ### | ### | 0.2 |
| 1999-Apr-14 Wed | ### | 3.41 | 3.28 | 3.28 | 13.2 | 13.2 | 0.2 | ||
| 1999-Apr-13 Tue | ### | ### | 3.27 | ### | 1,412,576 | ### | ### | ### | 0.0 |
| 1999-Apr-12 Mon | ### | ### | 3.2 | ### | ### | ### | 0.0 | ||
| 1999-Apr-09 Fri | ### | 3.28 | ### | 3.27 | 88.9 | 88.9 | ### | ||
| 1999-Apr-08 Thu | 3.154 | 3.21 | ### | ### | ### | ### | 0.0 | ||
| 1999-Apr-07 Wed | ### | ### | ### | ### | 2,451,983 | 0 | ### | ### | 0.0 |
| 1999-Apr-06 Tue | ### | ### | ### | ### | 267,146 | 0 | ### | ### | 0.0 |
| 1999-Apr-01 Thu | ### | ### | ### | ### | 84.7 | 84.7 | 0.0 | ||
| 1999-Mar-31 Wed | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 1999-Mar-30 Tue | ### | ### | ### | ### | 91.0 | 91.0 | 0.0 | ||
| 1999-Mar-29 Mon | 2.942 | 3 | ### | 3 | 88.6 | 88.6 | 0.2 | ||
| 1999-Mar-26 Fri | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 1999-Mar-25 Thu | 2.83 | 3 | 2.83 | ### | 1,469,188 | 4,282,683 | ### | ### | 0.0 |
| 1999-Mar-24 Wed | 2.75 | 2.81 | 2.73 | 2.787 | 1,040,770 | ### | ### | ### | ### |
| 1999-Mar-23 Tue | ### | 2.82 | 2.75 | 2.75 | 919,729 | 2,561,445 | 18.2 | 18.2 | ### |
| 1999-Mar-22 Mon | 2.72 | 2.84 | 2.7 | 2.8 | 569,741 | 1,578,182 | ### | ### | 0.2 |
| 1999-Mar-19 Fri | ### | 2.73 | 2.7 | 2.72 | 921,947 | 2,503,086 | 71.2 | 71.2 | 0.2 |
| 1999-Mar-18 Thu | 2.72 | 2.74 | 2.7 | 2.73 | 239,126 | 650,422 | ### | ### | ### |
| 1999-Mar-17 Wed | ### | 2.74 | ### | 2.74 | 91.4 | 91.4 | 0.2 | ||
| 1999-Mar-16 Tue | ### | 2.73 | ### | 2.72 | 1,143,641 | ### | ### | ### | 0.2 |
| 1999-Mar-15 Mon | ### | ### | 2.72 | 2.74 | 1,954,643 | ### | ### | ### | 0.2 |
| 1999-Mar-12 Fri | 2.85 | 2.89 | 2.82 | 2.85 | 2,551,029 | 7,283,187 | ### | ### | ### |
| 1999-Mar-11 Thu | ### | 2.8 | ### | 2.79 | ### | ### | ### | ||
| 1999-Mar-10 Wed | ### | 2.7 | ### | 2.7 | 88.1 | 88.1 | 0.2 | ||
| 1999-Mar-09 Tue | 2.7 | 2.7 | ### | ### | 20.1 | 20.1 | 0.0 | ||
| 1999-Mar-08 Mon | ### | 2.71 | ### | ### | ### | ### | 0.0 | ||
| 1999-Mar-05 Fri | 2.51 | 2.641 | 2.51 | 2.641 | 1,276,256 | ### | 94.7 | 94.7 | 0.2 |
| 1999-Mar-04 Thu | 2.46 | 2.49 | 2.45 | 2.49 | 327,124 | ### | 83.2 | 83.2 | 0.2 |
| 1999-Mar-03 Wed | 2.453 | 2.47 | 2.4 | 2.46 | 829,571 | ### | 75.6 | 75.6 | 0.2 |
| 1999-Mar-02 Tue | 2.4 | 2.45 | 2.4 | 2.45 | 640,784 | ### | 89.8 | 89.8 | 0.2 |
| 1999-Mar-01 Mon | ### | 2.43 | ### | 2.42 | ### | ### | 0.2 | ||
| 1999-Feb-26 Fri | 2.42 | 2.43 | 2.4 | 2.41 | 2,608,350 | ### | ### | ### | 0.2 |
| 1999-Feb-25 Thu | 2.42 | 2.43 | 2.4 | 2.43 | 379,782 | 917,173 | ### | ### | ### |
| 1999-Feb-24 Wed | ### | 2.46 | ### | 2.41 | 924,950 | 1,137,688 | 81.6 | 81.6 | 0.2 |
| 1999-Feb-23 Tue | ### | ### | ### | ### | 1,184,875 | 0 | ### | ### | 0.0 |
| 1999-Feb-22 Mon | ### | ### | 2.26 | 2.29 | 560,245 | 633,076 | 26.7 | 26.7 | ### |
| 1999-Feb-19 Fri | 2.286 | 2.286 | 2.25 | 2.26 | ### | ### | ### | ||
| 1999-Feb-18 Thu | 2.26 | ### | 2.25 | ### | 166,448 | 187,254 | ### | ### | 0.0 |
| 1999-Feb-17 Wed | ### | ### | 2.26 | 2.28 | ### | ### | 0.2 | ||
| 1999-Feb-16 Tue | 2.44 | 2.45 | 2.349 | 2.349 | ### | ### | 0.2 | ||
| 1999-Feb-15 Mon | 2.457 | 2.47 | 2.42 | 2.43 | 292,751 | 715,776 | 29.2 | 29.2 | ### |
| 1999-Feb-12 Fri | 2.46 | 2.47 | 2.45 | 2.45 | 27.3 | 27.3 | 0.2 | ||
| 1999-Feb-11 Thu | 2.42 | 2.45 | 2.4 | 2.45 | 866,048 | ### | ### | ### | 0.2 |
| 1999-Feb-10 Wed | 2.43 | 2.43 | ### | 2.42 | 616,029 | 748,475 | 37.7 | 37.7 | 0.2 |
| 1999-Feb-09 Tue | ### | 2.47 | 2.43 | 2.45 | 435,150 | ### | 76.9 | 76.9 | 0.2 |
| 1999-Feb-08 Mon | ### | 2.44 | ### | 2.4 | 196,174 | ### | 78.1 | 78.1 | ### |
| 1999-Feb-05 Fri | ### | 2.45 | ### | ### | 530,559 | ### | ### | ### | 0.0 |
| 1999-Feb-04 Thu | ### | ### | 2.43 | 2.43 | ### | ### | ### | ||
| 1999-Feb-03 Wed | 2.5 | 2.5 | 2.47 | 2.5 | 69.7 | 69.7 | 0.2 | ||
| 1999-Feb-02 Tue | 2.47 | 2.55 | 2.45 | 2.476 | 76.9 | 76.9 | ### | ||
| 1999-Feb-01 Mon | 2.55 | 2.55 | 2.42 | 2.42 | 817,379 | 2,031,186 | 7.3 | 7.3 | 0.2 |
| 1999-Jan-29 Fri | 2.49 | 2.56 | 2.49 | 2.53 | 852,150 | 2,151,678 | 79.9 | 79.9 | ### |
| 1999-Jan-28 Thu | ### | 2.46 | ### | 2.46 | 619,920 | ### | 92.2 | 92.2 | 0.2 |
| 1999-Jan-27 Wed | 2.4 | 2.45 | 2.4 | 2.44 | 471,458 | 1,143,285 | ### | ### | 0.2 |
| 1999-Jan-25 Mon | 2.4 | 2.41 | ### | 2.41 | 79.6 | 79.6 | 0.2 | ||
| 1999-Jan-22 Fri | 2.384 | 2.45 | ### | 2.41 | 801,155 | ### | ### | ### | 0.2 |
| 1999-Jan-21 Thu | ### | 2.4 | ### | 2.4 | 468,559 | 562,270 | 76.6 | 76.6 | ### |
| 1999-Jan-20 Wed | ### | 2.42 | ### | 2.42 | 341,347 | 413,029 | ### | ### | 0.2 |
| 1999-Jan-19 Tue | 2.4 | 2.4 | ### | ### | 670,156 | 804,187 | 14.1 | 14.1 | 0.0 |
| 1999-Jan-18 Mon | 2.49 | 2.49 | 2.4 | 2.4 | ### | ### | ### | ||
| 1999-Jan-15 Fri | 2.41 | 2.5 | 2.41 | 2.5 | 448,443 | 1,100,927 | ### | ### | 0.2 |
| 1999-Jan-14 Thu | 2.4 | 2.48 | 2.4 | 2.472 | 396,520 | ### | 93.1 | 93.1 | ### |
| 1999-Jan-13 Wed | ### | 2.47 | 2.4 | 2.45 | ### | ### | 0.2 | ||
| 1999-Jan-12 Tue | 2.44 | 2.52 | 2.44 | 2.47 | ### | ### | ### | ||
| 1999-Jan-11 Mon | ### | 2.47 | ### | 2.44 | 92.7 | 92.7 | 0.2 | ||
| 1999-Jan-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1999-Jan-07 Thu | ### | ### | 2.26 | ### | 169,451 | 191,479 | 68.7 | 68.7 | 0.0 |
| 1999-Jan-06 Wed | 2.278 | ### | 2.25 | ### | 436,448 | ### | ### | ### | 0.0 |
| 1999-Jan-05 Tue | ### | ### | 2.28 | 2.28 | 20.9 | 20.9 | 0.2 | ||
| 1999-Jan-04 Mon | ### | ### | 2.28 | ### | 339,076 | 386,546 | 77.7 | 77.7 | 0.0 |
| 1998-Dec-31 Thu | ### | ### | 2.21 | ### | 254,022 | ### | 16.3 | 16.3 | 0.0 |
| 1998-Dec-30 Wed | 2.25 | 2.27 | 2.23 | 2.27 | 359,821 | ### | ### | ### | 0.2 |
| 1998-Dec-29 Tue | 2.25 | 2.25 | 2.23 | 2.25 | ### | ### | ### | ||
| 1998-Dec-24 Thu | 2.25 | 2.25 | 2.21 | 2.25 | 186,744 | ### | 73.3 | 73.3 | ### |
| 1998-Dec-23 Wed | 2.22 | 2.25 | 2.21 | 2.25 | 250,352 | 558,284 | 83.6 | 83.6 | ### |
| 1998-Dec-22 Tue | 2.189 | ### | 2.189 | 2.28 | 264,358 | ### | ### | ### | 0.2 |
| 1998-Dec-21 Mon | ### | ### | ### | ### | 135,388 | 0 | ### | ### | 0.0 |
| 1998-Dec-18 Fri | 2.29 | ### | 2.21 | 2.22 | 9.7 | 9.7 | 0.2 | ||
| 1998-Dec-17 Thu | ### | ### | 2.28 | ### | 765,083 | ### | ### | ### | 0.0 |
| 1998-Dec-16 Wed | 2.252 | ### | 2.25 | ### | 87.7 | 87.7 | 0.0 | ||
| 1998-Dec-15 Tue | 2.26 | 2.28 | ### | ### | 144,154 | ### | 18.5 | 18.5 | 0.0 |
| 1998-Dec-14 Mon | ### | ### | 2.27 | ### | 28.5 | 28.5 | 0.0 | ||
| 1998-Dec-11 Fri | 2.43 | 2.43 | ### | ### | 474,026 | 575,941 | ### | ### | 0.0 |
| 1998-Dec-10 Thu | ### | 2.43 | ### | 2.42 | 89.8 | 89.8 | 0.2 | ||
| 1998-Dec-09 Wed | ### | ### | ### | ### | 396,554 | 0 | 82.1 | 82.1 | 0.0 |
| 1998-Dec-08 Tue | 2.4 | 2.42 | ### | 2.371 | ### | ### | ### | ||
| 1998-Dec-07 Mon | 2.22 | ### | 2.22 | ### | 1,048,851 | 1,164,224 | 95.6 | 95.6 | 0.0 |
| 1998-Dec-04 Fri | ### | 2.2 | ### | 2.2 | 784,055 | ### | ### | ### | 0.2 |
| 1998-Dec-03 Thu | ### | ### | ### | ### | 401,444 | 0 | 8.0 | 8.0 | 0.0 |
| 1998-Dec-02 Wed | ### | 2.25 | ### | 2.25 | 817,756 | 919,975 | 92.9 | 92.9 | ### |
| 1998-Dec-01 Tue | 2.25 | 2.25 | ### | ### | 350,984 | 394,857 | 7.9 | 7.9 | 0.0 |
| 1998-Nov-30 Mon | ### | ### | 2.26 | 2.26 | 1,431,844 | 1,617,983 | ### | ### | ### |
| 1998-Nov-27 Fri | 2.28 | ### | 2.28 | ### | 1,868,653 | ### | ### | ### | 0.0 |
| 1998-Nov-26 Thu | 2.27 | ### | 2.26 | 2.28 | 70.8 | 70.8 | 0.2 | ||
| 1998-Nov-25 Wed | ### | ### | ### | ### | 250,151 | 0 | ### | ### | 0.0 |
| 1998-Nov-24 Tue | ### | ### | ### | ### | 312,679 | 0 | 27.8 | 27.8 | 0.0 |
| 1998-Nov-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Nov-20 Fri | ### | ### | 2.29 | ### | ### | ### | 0.0 | ||
| 1998-Nov-19 Thu | 2.4 | 2.42 | ### | ### | 21.9 | 21.9 | 0.0 | ||
| 1998-Nov-18 Wed | ### | ### | 2.27 | 2.29 | 243,870 | ### | 28.5 | 28.5 | ### |
| 1998-Nov-17 Tue | ### | ### | ### | ### | 110,255 | 0 | 28.8 | 28.8 | 0.0 |
| 1998-Nov-16 Mon | 2.42 | 2.42 | ### | ### | 608,746 | 736,582 | 6.9 | 6.9 | 0.0 |
| 1998-Nov-13 Fri | 2.425 | 2.48 | 2.41 | 2.43 | 72.7 | 72.7 | ### | ||
| 1998-Nov-12 Thu | ### | ### | ### | ### | 23.9 | 23.9 | 0.0 | ||
| 1998-Nov-11 Wed | ### | 2.4 | ### | ### | ### | ### | 0.0 | ||
| 1998-Nov-10 Tue | 2.347 | 2.4 | ### | ### | 3,964,021 | 4,756,825 | ### | ### | 0.0 |
| 1998-Nov-09 Mon | 2.52 | 2.53 | 2.4 | 2.44 | 422,947 | ### | ### | ### | 0.2 |
| 1998-Nov-06 Fri | 2.52 | 2.55 | 2.48 | 2.51 | 1,103,356 | 2,774,940 | 17.6 | 17.6 | ### |
| 1998-Nov-05 Thu | 2.46 | 2.47 | 2.44 | 2.47 | 76.4 | 76.4 | ### | ||
| 1998-Nov-04 Wed | 2.425 | 2.425 | ### | 2.4 | ### | ### | ### | ||
| 1998-Nov-03 Tue | 2.46 | 2.47 | 2.43 | 2.47 | 249,822 | ### | ### | ### | ### |
| 1998-Nov-02 Mon | ### | ### | 2.5 | 2.52 | 278,580 | 348,225 | ### | ### | ### |
| 1998-Oct-30 Fri | ### | ### | 2.58 | 2.628 | ### | ### | 0.2 | ||
| 1998-Oct-29 Thu | 2.52 | 2.58 | 2.52 | 2.58 | 86.5 | 86.5 | 0.2 | ||
| 1998-Oct-28 Wed | 2.43 | 2.52 | 2.43 | 2.52 | ### | ### | ### | ||
| 1998-Oct-27 Tue | ### | ### | ### | ### | 981,472 | 0 | 91.2 | 91.2 | 0.0 |
| 1998-Oct-26 Mon | 2.23 | ### | 2.23 | ### | ### | ### | 0.0 | ||
| 1998-Oct-23 Fri | ### | ### | 2.2 | 2.25 | 24.7 | 24.7 | ### | ||
| 1998-Oct-22 Thu | ### | ### | 2.25 | 2.28 | ### | ### | 0.2 | ||
| 1998-Oct-21 Wed | ### | ### | ### | ### | 23.7 | 23.7 | 0.0 | ||
| 1998-Oct-20 Tue | 2.43 | 2.43 | 2.26 | ### | 433,987 | ### | ### | ### | 0.0 |
| 1998-Oct-19 Mon | 2.45 | 2.47 | 2.45 | 2.45 | 78.5 | 78.5 | 0.2 | ||
| 1998-Oct-16 Fri | 2.449 | 2.48 | 2.43 | 2.48 | 1,583,783 | 3,888,187 | ### | ### | 0.2 |
| 1998-Oct-15 Thu | ### | 2.41 | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 1998-Oct-14 Wed | ### | 2.44 | 2.2 | 2.41 | 84.5 | 84.5 | 0.2 | ||
| 1998-Oct-13 Tue | 2.48 | 2.5 | 2.41 | ### | 18.1 | 18.1 | 0.0 | ||
| 1998-Oct-12 Mon | ### | ### | 2.54 | 2.55 | 2,289,151 | 2,907,221 | 15.5 | 15.5 | 0.2 |
| 1998-Oct-09 Fri | ### | ### | 2.57 | ### | ### | ### | 0.0 | ||
| 1998-Oct-08 Thu | 2.681 | 2.7 | ### | 2.7 | 1,646,754 | ### | 82.8 | 82.8 | 0.2 |
| 1998-Oct-07 Wed | 2.43 | 2.57 | 2.43 | 2.55 | 2,098,950 | 5,247,375 | 96.1 | 96.1 | 0.2 |
| 1998-Oct-06 Tue | 2.41 | 2.52 | 2.4 | 2.43 | 877,271 | 2,158,086 | 81.1 | 81.1 | ### |
| 1998-Oct-05 Mon | ### | 2.7 | ### | 2.57 | 98.2 | 98.2 | ### | ||
| 1998-Oct-02 Fri | 2.21 | ### | 2.21 | ### | 95.8 | 95.8 | 0.0 | ||
| 1998-Oct-01 Thu | ### | ### | ### | ### | 70.9 | 70.9 | 0.0 | ||
| 1998-Sep-30 Wed | 2.22 | 2.22 | ### | ### | 15.0 | 15.0 | 0.0 | ||
| 1998-Sep-29 Tue | ### | ### | 2.24 | 2.26 | 754,225 | ### | ### | ### | ### |
| 1998-Sep-28 Mon | ### | ### | ### | 2.27 | 826,124 | 0 | ### | ### | 0.2 |
| 1998-Sep-25 Fri | ### | 2.2 | ### | ### | 1,648,957 | 1,813,852 | 76.8 | 76.8 | 0.0 |
| 1998-Sep-24 Thu | ### | ### | ### | 2 | 1,211,488 | 0 | 92.0 | 92.0 | 0.1 |
| 1998-Sep-23 Wed | 1.85 | ### | 1.85 | ### | ### | ### | 0.0 | ||
| 1998-Sep-22 Tue | 1.84 | 1.85 | 1.82 | 1.85 | 78.1 | 78.1 | 0.1 | ||
| 1998-Sep-21 Mon | 1.85 | 1.87 | 1.85 | ### | 84.9 | 84.9 | 0.0 | ||
| 1998-Sep-18 Fri | 1.827 | 1.85 | 1.82 | 1.844 | ### | ### | ### | ||
| 1998-Sep-17 Thu | 1.79 | 1.82 | 1.79 | 1.81 | ### | ### | ### | ||
| 1998-Sep-16 Wed | 1.81 | 1.82 | 1.79 | 1.81 | 317,874 | ### | 74.8 | 74.8 | ### |
| 1998-Sep-15 Tue | ### | 1.82 | 1.79 | 1.82 | 654,942 | 1,182,170 | ### | ### | ### |
| 1998-Sep-14 Mon | 1.779 | 1.84 | 1.779 | 1.84 | ### | ### | ### | ||
| 1998-Sep-11 Fri | ### | 1.82 | 1.73 | ### | ### | ### | 0.0 | ||
| 1998-Sep-10 Thu | ### | 1.7 | ### | ### | 795,159 | 675,885 | ### | ### | 0.0 |
| 1998-Sep-09 Wed | 1.81 | 1.81 | ### | 1.74 | 667,529 | ### | 11.8 | 11.8 | 0.1 |
| 1998-Sep-08 Tue | 1.85 | 1.85 | 1.76 | 1.76 | 164,955 | 297,743 | ### | ### | 0.1 |
| 1998-Sep-07 Mon | 1.78 | 1.86 | 1.77 | 1.8 | 63.9 | 63.9 | 0.1 | ||
| 1998-Sep-04 Fri | 1.7 | 1.75 | ### | 1.73 | 82.2 | 82.2 | ### | ||
| 1998-Sep-03 Thu | 1.7 | 1.7 | ### | ### | 6.8 | 6.8 | 0.0 | ||
| 1998-Sep-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Sep-01 Tue | ### | 1.5 | ### | 1.42 | 292,927 | ### | 85.6 | 85.6 | ### |
| 1998-Aug-31 Mon | 1.42 | 1.42 | ### | 1.42 | 74.5 | 74.5 | ### | ||
| 1998-Aug-28 Fri | ### | 1.45 | ### | 1.42 | 1,957,829 | 1,419,426 | ### | ### | ### |
| 1998-Aug-27 Thu | 1.5 | 1.53 | 1.42 | 1.52 | 595,270 | 878,023 | 89.8 | 89.8 | 0.1 |
| 1998-Aug-26 Wed | ### | ### | 1.52 | 1.53 | 8.3 | 8.3 | ### | ||
| 1998-Aug-25 Tue | ### | ### | 1.58 | ### | 1,432,884 | 1,131,978 | ### | ### | 0.0 |
| 1998-Aug-24 Mon | ### | ### | 1.58 | 1.58 | 4.7 | 4.7 | 0.1 | ||
| 1998-Aug-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Aug-20 Thu | ### | ### | 1.58 | ### | 86.0 | 86.0 | 0.0 | ||
| 1998-Aug-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Aug-18 Tue | 1.55 | ### | 1.55 | 1.58 | ### | ### | 0.1 | ||
| 1998-Aug-17 Mon | 1.57 | 1.57 | 1.53 | 1.53 | ### | ### | ### | ||
| 1998-Aug-14 Fri | 1.56 | 1.57 | 1.53 | 1.55 | ### | ### | ### | ||
| 1998-Aug-13 Thu | 1.56 | ### | 1.52 | 1.52 | ### | ### | 0.1 | ||
| 1998-Aug-12 Wed | 1.48 | 1.57 | 1.48 | 1.55 | 95.3 | 95.3 | ### | ||
| 1998-Aug-11 Tue | ### | ### | 1.55 | 1.55 | 770,648 | 597,252 | ### | ### | ### |
| 1998-Aug-10 Mon | 1.57 | ### | 1.54 | 1.57 | 444,627 | ### | 80.2 | 80.2 | 0.1 |
| 1998-Aug-07 Fri | ### | ### | 1.5 | 1.55 | 5.3 | 5.3 | ### | ||
| 1998-Aug-06 Thu | 1.71 | 1.72 | 1.56 | 1.58 | 710,576 | 1,165,344 | ### | ### | 0.1 |
| 1998-Aug-05 Wed | 1.7 | 1.72 | ### | ### | 18.4 | 18.4 | 0.0 | ||
| 1998-Aug-04 Tue | 1.72 | 1.75 | ### | ### | 627,728 | ### | ### | ### | 0.0 |
| 1998-Aug-03 Mon | 1.77 | 1.78 | 1.75 | 1.76 | ### | ### | 0.1 | ||
| 1998-Jul-31 Fri | 1.83 | 1.86 | 1.82 | 1.84 | ### | ### | ### | ||
| 1998-Jul-30 Thu | 1.8 | 1.8 | 1.76 | 1.78 | ### | ### | 0.1 | ||
| 1998-Jul-29 Wed | ### | ### | 1.76 | 1.76 | 1,160,051 | 1,020,844 | 0.9 | 0.9 | 0.1 |
| 1998-Jul-28 Tue | ### | ### | ### | ### | 350,444 | 0 | ### | ### | 0.0 |
| 1998-Jul-27 Mon | ### | ### | ### | ### | 147,175 | 0 | ### | ### | 0.0 |
| 1998-Jul-24 Fri | 1.855 | ### | 1.8 | ### | 453,287 | 407,958 | ### | ### | 0.0 |
| 1998-Jul-23 Thu | ### | 2 | 1.88 | 1.88 | 3.2 | 3.2 | 0.1 | ||
| 1998-Jul-22 Wed | 2 | 2 | ### | 2 | ### | ### | 0.1 | ||
| 1998-Jul-21 Tue | 1.986 | ### | 1.986 | ### | 88.5 | 88.5 | 0.0 | ||
| 1998-Jul-20 Mon | 1.981 | 2 | ### | ### | ### | ### | 0.0 | ||
| 1998-Jul-17 Fri | ### | ### | ### | ### | 221,871 | 0 | ### | ### | 0.0 |
| 1998-Jul-16 Thu | ### | 2 | ### | ### | 467,073 | 467,073 | ### | ### | 0.0 |
| 1998-Jul-15 Wed | 2.043 | 2.043 | ### | ### | ### | ### | 0.0 | ||
| 1998-Jul-14 Tue | ### | ### | ### | 2 | 86.0 | 86.0 | 0.1 | ||
| 1998-Jul-13 Mon | ### | ### | 1.88 | 1.88 | ### | ### | 0.1 | ||
| 1998-Jul-10 Fri | ### | ### | ### | ### | 22.4 | 22.4 | 0.0 | ||
| 1998-Jul-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Jul-08 Wed | ### | ### | ### | ### | 480,328 | 0 | ### | ### | 0.0 |
| 1998-Jul-07 Tue | ### | ### | ### | ### | 182,324 | 0 | ### | ### | 0.0 |
| 1998-Jul-06 Mon | ### | ### | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 1998-Jul-03 Fri | ### | ### | ### | ### | 84.1 | 84.1 | 0.0 | ||
| 1998-Jul-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Jul-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Jun-30 Tue | 1.85 | ### | 1.85 | ### | ### | ### | 0.0 | ||
| 1998-Jun-29 Mon | 1.8 | 1.86 | 1.8 | 1.86 | 89.8 | 89.8 | 0.1 | ||
| 1998-Jun-26 Fri | 1.76 | 1.82 | 1.76 | 1.8 | 473,744 | ### | ### | ### | 0.1 |
| 1998-Jun-25 Thu | 1.83 | 1.83 | 1.76 | 1.76 | 669,472 | ### | ### | ### | 0.1 |
| 1998-Jun-24 Wed | 1.81 | 1.87 | 1.81 | 1.86 | 89.9 | 89.9 | 0.1 | ||
| 1998-Jun-23 Tue | 1.83 | 1.83 | 1.79 | 1.8 | 1,023,749 | 1,852,985 | 22.5 | 22.5 | 0.1 |
| 1998-Jun-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Jun-19 Fri | 1.83 | 1.86 | 1.81 | 1.86 | 276,482 | 507,344 | ### | ### | 0.1 |
| 1998-Jun-18 Thu | ### | ### | 1.84 | 1.84 | 18.3 | 18.3 | ### | ||
| 1998-Jun-17 Wed | 1.76 | 1.79 | 1.74 | 1.75 | 25.0 | 25.0 | 0.1 | ||
| 1998-Jun-16 Tue | 1.771 | 1.771 | ### | 1.71 | 13.6 | 13.6 | 0.1 | ||
| 1998-Jun-15 Mon | ### | ### | 1.82 | 1.85 | ### | ### | 0.1 | ||
| 1998-Jun-12 Fri | 1.85 | ### | 1.85 | ### | ### | ### | 0.0 | ||
| 1998-Jun-11 Thu | ### | ### | ### | ### | 203,649 | 0 | 84.4 | 84.4 | 0.0 |
| 1998-Jun-10 Wed | ### | ### | ### | ### | 2,598,153 | 0 | ### | ### | 0.0 |
| 1998-Jun-09 Tue | ### | ### | ### | ### | 824,659 | 0 | 40.5 | 40.5 | 0.0 |
| 1998-Jun-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Jun-04 Thu | 2 | ### | ### | ### | 942,056 | 0 | 12.5 | 12.5 | 0.0 |
| 1998-Jun-03 Wed | 1.946 | ### | 1.946 | ### | ### | ### | 0.0 | ||
| 1998-Jun-02 Tue | ### | ### | 1.86 | ### | 1,076,450 | ### | ### | ### | 0.0 |
| 1998-Jun-01 Mon | ### | ### | ### | ### | 259,374 | 0 | 86.9 | 86.9 | 0.0 |
| 1998-May-29 Fri | ### | ### | 2 | 2 | 4,732,750 | 4,732,750 | 3.7 | 3.7 | 0.1 |
| 1998-May-28 Thu | ### | 2.22 | ### | ### | 11.1 | 11.1 | 0.0 | ||
| 1998-May-27 Wed | 2.377 | 2.379 | 2.23 | 2.243 | 693,470 | ### | 4.8 | 4.8 | ### |
| 1998-May-26 Tue | ### | 2.41 | ### | 2.41 | 78.1 | 78.1 | 0.2 | ||
| 1998-May-25 Mon | ### | 2.4 | ### | 2.4 | 86.4 | 86.4 | ### | ||
| 1998-May-22 Fri | 2.41 | 2.43 | ### | 2.4 | 24.7 | 24.7 | ### | ||
| 1998-May-21 Thu | 2.43 | 2.44 | 2.41 | 2.41 | ### | ### | 0.2 | ||
| 1998-May-20 Wed | 2.457 | 2.46 | 2.41 | 2.43 | 20.4 | 20.4 | ### | ||
| 1998-May-19 Tue | 2.44 | 2.46 | 2.43 | 2.46 | 485,146 | 1,186,181 | 78.2 | 78.2 | 0.2 |
| 1998-May-18 Mon | ### | ### | 2.41 | 2.46 | 916,954 | 1,104,929 | ### | ### | 0.2 |
| 1998-May-15 Fri | 2.45 | 2.53 | 2.41 | ### | 1,300,387 | 3,211,955 | ### | ### | 0.0 |
| 1998-May-14 Thu | 2.5 | 2.53 | 2.48 | 2.48 | 488,580 | ### | 27.5 | 27.5 | 0.2 |
| 1998-May-13 Wed | ### | ### | 2.5 | 2.54 | ### | ### | ### | ||
| 1998-May-12 Tue | 2.54 | ### | 2.53 | 2.59 | 425,386 | ### | ### | ### | 0.2 |
| 1998-May-11 Mon | 2.44 | 2.53 | 2.42 | 2.53 | 94.9 | 94.9 | ### | ||
| 1998-May-08 Fri | ### | 2.44 | ### | ### | 1,397,349 | ### | 74.9 | 74.9 | 0.0 |
| 1998-May-07 Thu | ### | 2.482 | ### | ### | 1,752,756 | 2,175,170 | ### | ### | 0.0 |
| 1998-May-06 Wed | ### | ### | 2.56 | 2.56 | 6.3 | 6.3 | 0.2 | ||
| 1998-May-05 Tue | ### | 2.71 | ### | ### | 265,248 | ### | 31.6 | 31.6 | 0.0 |
| 1998-May-04 Mon | 2.7 | 2.7 | ### | ### | 869,141 | 1,173,340 | ### | ### | 0.0 |
| 1998-May-01 Fri | ### | 2.77 | 2.7 | 2.72 | 12.9 | 12.9 | 0.2 | ||
| 1998-Apr-30 Thu | 2.8 | 2.89 | 2.78 | 2.8 | 1,510,259 | 4,281,584 | ### | ### | 0.2 |
| 1998-Apr-29 Wed | 2.55 | 2.75 | 2.55 | 2.71 | 98.1 | 98.1 | ### | ||
| 1998-Apr-28 Tue | 2.547 | 2.57 | 2.5 | 2.55 | ### | ### | 0.2 | ||
| 1998-Apr-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Apr-24 Fri | 2.884 | 2.89 | 2.7 | 2.8 | 1,085,782 | ### | 8.9 | 8.9 | 0.2 |
| 1998-Apr-23 Thu | 2.88 | ### | 2.87 | 2.88 | 2,176,289 | 3,122,974 | ### | ### | 0.2 |
| 1998-Apr-22 Wed | 2.682 | 2.76 | ### | 2.76 | 1,068,641 | 1,474,724 | 91.7 | 91.7 | 0.2 |
| 1998-Apr-21 Tue | 2.52 | ### | 2.51 | 2.59 | 229,024 | 287,425 | 92.8 | 92.8 | 0.2 |
| 1998-Apr-20 Mon | 2.543 | 2.57 | 2.53 | 2.53 | 207,744 | 529,747 | 26.6 | 26.6 | ### |
| 1998-Apr-17 Fri | 2.549 | ### | 2.5 | 2.59 | 86.1 | 86.1 | 0.2 | ||
| 1998-Apr-16 Thu | 2.528 | 2.552 | 2.5 | 2.552 | 1,418,444 | 3,582,989 | 76.1 | 76.1 | 0.2 |
| 1998-Apr-15 Wed | 2.54 | 2.54 | 2.49 | 2.54 | 796,382 | ### | ### | ### | ### |
| 1998-Apr-14 Tue | 2.585 | ### | 2.51 | 2.54 | ### | ### | ### | ||
| 1998-Apr-09 Thu | 2.56 | 2.58 | 2.55 | 2.56 | 216,728 | ### | ### | ### | 0.2 |
| 1998-Apr-08 Wed | 2.642 | 2.653 | 2.52 | 2.56 | 1,118,586 | 2,893,222 | ### | ### | 0.2 |
| 1998-Apr-07 Tue | 2.925 | 2.975 | 2.7 | 2.7 | 815,071 | ### | ### | ### | 0.2 |
| 1998-Apr-06 Mon | 2.742 | 2.89 | 2.74 | 2.883 | 1,561,479 | ### | 94.6 | 94.6 | 0.2 |
| 1998-Apr-03 Fri | ### | 2.55 | 2.48 | 2.55 | 377,978 | ### | 87.5 | 87.5 | 0.2 |
| 1998-Apr-02 Thu | 2.49 | 2.49 | 2.43 | 2.45 | 13.9 | 13.9 | 0.2 | ||
| 1998-Apr-01 Wed | 2.42 | 2.5 | 2.42 | 2.49 | ### | ### | 0.2 | ||
| 1998-Mar-31 Tue | ### | 2.48 | ### | ### | 68.8 | 68.8 | 0.0 | ||
| 1998-Mar-30 Mon | ### | 2.42 | ### | 2.41 | 1,058,656 | 1,280,973 | 95.2 | 95.2 | 0.2 |
| 1998-Mar-27 Fri | 2.28 | ### | 2.28 | ### | 1,162,940 | 1,325,751 | ### | ### | 0.0 |
| 1998-Mar-26 Thu | 2.26 | 2.29 | 2.25 | 2.26 | 74.2 | 74.2 | ### | ||
| 1998-Mar-25 Wed | ### | ### | ### | 2.28 | 94.2 | 94.2 | 0.2 | ||
| 1998-Mar-24 Tue | ### | ### | 2.054 | ### | 632,744 | 649,828 | ### | ### | 0.0 |
| 1998-Mar-23 Mon | ### | ### | ### | 2 | ### | ### | 0.1 | ||
| 1998-Mar-20 Fri | 1.988 | ### | 1.988 | 2 | ### | ### | 0.1 | ||
| 1998-Mar-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Mar-18 Wed | ### | ### | ### | 1.971 | 701,189 | 0 | 13.1 | 13.1 | ### |
| 1998-Mar-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Mar-16 Mon | 2 | ### | 2 | ### | ### | ### | 0.0 | ||
| 1998-Mar-13 Fri | ### | ### | ### | ### | 351,058 | 0 | ### | ### | 0.0 |
| 1998-Mar-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Mar-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Mar-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Mar-09 Mon | 1.88 | ### | 1.88 | ### | 1,399,885 | ### | ### | ### | 0.0 |
| 1998-Mar-06 Fri | 1.87 | 1.88 | 1.85 | 1.86 | 19.6 | 19.6 | 0.1 | ||
| 1998-Mar-05 Thu | ### | ### | 1.83 | 1.89 | 534,573 | ### | ### | ### | ### |
| 1998-Mar-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Mar-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Mar-02 Mon | ### | ### | ### | 2 | 88.1 | 88.1 | 0.1 | ||
| 1998-Feb-27 Fri | ### | 2 | ### | ### | ### | ### | 0.0 | ||
| 1998-Feb-26 Thu | 1.888 | ### | 1.888 | ### | 1,269,759 | 1,198,652 | ### | ### | 0.0 |
| 1998-Feb-25 Wed | ### | ### | 1.87 | 1.87 | 864,053 | 807,889 | ### | ### | ### |
| 1998-Feb-24 Tue | ### | ### | ### | ### | 718,141 | 0 | ### | ### | 0.0 |
| 1998-Feb-23 Mon | ### | ### | ### | ### | 15.8 | 15.8 | 0.0 | ||
| 1998-Feb-20 Fri | ### | ### | ### | ### | 242,623 | 0 | ### | ### | 0.0 |
| 1998-Feb-19 Thu | ### | ### | ### | ### | 6.8 | 6.8 | 0.0 | ||
| 1998-Feb-18 Wed | 1.929 | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Feb-17 Tue | 1.929 | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Feb-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Feb-13 Fri | ### | ### | ### | ### | 637,355 | 0 | ### | ### | 0.0 |
| 1998-Feb-12 Thu | ### | 2 | ### | ### | ### | ### | 0.0 | ||
| 1998-Feb-11 Wed | ### | ### | 1.881 | ### | ### | ### | 0.0 | ||
| 1998-Feb-10 Tue | 1.86 | 1.87 | 1.83 | 1.86 | 348,071 | ### | 78.9 | 78.9 | 0.1 |
| 1998-Feb-09 Mon | 1.81 | 1.86 | 1.8 | 1.83 | ### | ### | ### | ||
| 1998-Feb-06 Fri | 1.73 | 1.81 | 1.73 | 1.81 | ### | ### | ### | ||
| 1998-Feb-05 Thu | 1.77 | 1.77 | ### | 1.73 | 1,278,189 | ### | 11.8 | 11.8 | ### |
| 1998-Feb-04 Wed | 1.783 | 1.783 | 1.72 | 1.73 | 693,847 | 1,215,273 | ### | ### | ### |
| 1998-Feb-03 Tue | 1.855 | 1.86 | 1.81 | 1.83 | ### | ### | ### | ||
| 1998-Feb-02 Mon | 1.856 | 1.86 | 1.82 | 1.84 | 245,974 | ### | 16.8 | 16.8 | ### |
| 1998-Jan-30 Fri | ### | ### | 1.83 | 1.85 | 3,193,459 | ### | ### | ### | 0.1 |
| 1998-Jan-29 Thu | 1.687 | ### | 1.687 | ### | 99.5 | 99.5 | 0.0 | ||
| 1998-Jan-28 Wed | ### | ### | ### | ### | 93.4 | 93.4 | 0.0 | ||
| 1998-Jan-27 Tue | 1.571 | ### | 1.54 | 1.56 | ### | ### | ### | ||
| 1998-Jan-23 Fri | 1.52 | 1.55 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 1998-Jan-22 Thu | 1.54 | 1.55 | 1.53 | 1.54 | ### | ### | ### | ||
| 1998-Jan-21 Wed | 1.53 | 1.54 | 1.52 | 1.53 | 376,381 | ### | ### | ### | ### |
| 1998-Jan-20 Tue | 1.55 | 1.55 | 1.53 | 1.53 | 87,524 | 134,786 | 19.5 | 19.5 | ### |
| 1998-Jan-19 Mon | 1.673 | 1.681 | 1.57 | 1.57 | ### | ### | 0.1 | ||
| 1998-Jan-16 Fri | 1.559 | ### | 1.545 | 1.57 | 808,047 | ### | ### | ### | 0.1 |
| 1998-Jan-15 Thu | ### | 1.55 | 1.51 | 1.545 | ### | ### | ### | ||
| 1998-Jan-14 Wed | 1.549 | 1.55 | 1.52 | 1.54 | 190,687 | ### | 20.7 | 20.7 | ### |
| 1998-Jan-13 Tue | ### | 1.55 | ### | 1.48 | ### | ### | 0.1 | ||
| 1998-Jan-12 Mon | 1.455 | 1.49 | 1.45 | 1.475 | 227,623 | ### | 89.2 | 89.2 | 0.1 |
| 1998-Jan-09 Fri | ### | 1.52 | 1.46 | 1.5 | 281,740 | ### | ### | ### | 0.1 |
| 1998-Jan-08 Thu | 1.5 | 1.57 | 1.5 | 1.55 | 321,887 | ### | 90.1 | 90.1 | ### |
| 1998-Jan-07 Wed | 1.46 | 1.5 | 1.45 | 1.5 | ### | ### | 0.1 | ||
| 1998-Jan-06 Tue | ### | 1.54 | 1.48 | 1.48 | 1,046,588 | 1,580,347 | 12.1 | 12.1 | 0.1 |
| 1998-Jan-05 Mon | 1.643 | ### | ### | ### | 278,056 | 0 | ### | ### | 0.0 |
| 1998-Jan-02 Fri | ### | ### | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 1997-Dec-31 Wed | ### | ### | ### | ### | 146,570 | 0 | ### | ### | 0.0 |
| 1997-Dec-30 Tue | 1.7 | 1.7 | 1.55 | ### | 193,985 | 315,225 | ### | ### | 0.0 |
| 1997-Dec-29 Mon | ### | 1.71 | ### | 1.7 | 303,627 | ### | ### | ### | ### |
| 1997-Dec-24 Wed | ### | 1.72 | ### | ### | 444,572 | ### | 17.2 | 17.2 | 0.0 |
| 1997-Dec-23 Tue | ### | 1.71 | 1.59 | ### | 95.7 | 95.7 | 0.0 | ||
| 1997-Dec-22 Mon | 1.444 | 1.54 | 1.44 | 1.54 | 96.0 | 96.0 | ### | ||
| 1997-Dec-19 Fri | 1.41 | 1.44 | 1.41 | 1.42 | 462,185 | ### | 81.1 | 81.1 | ### |
| 1997-Dec-18 Thu | 1.42 | 1.44 | 1.41 | 1.43 | 543,576 | ### | 77.4 | 77.4 | 0.1 |
| 1997-Dec-17 Wed | 1.28 | ### | 1.28 | ### | 591,088 | ### | 97.4 | 97.4 | 0.0 |
| 1997-Dec-16 Tue | ### | ### | 1.28 | 1.29 | ### | ### | 0.1 | ||
| 1997-Dec-15 Mon | ### | ### | 1.28 | 1.29 | 619,049 | ### | ### | ### | 0.1 |
| 1997-Dec-12 Fri | 1.27 | ### | 1.25 | ### | ### | ### | 0.0 | ||
| 1997-Dec-11 Thu | ### | ### | 1.25 | 1.25 | 3.4 | 3.4 | ### | ||
| 1997-Dec-10 Wed | 1.287 | 1.29 | 1.27 | 1.28 | 31.3 | 31.3 | ### | ||
| 1997-Dec-09 Tue | ### | ### | 1.28 | ### | 27.5 | 27.5 | 0.0 | ||
| 1997-Dec-08 Mon | ### | ### | 1.29 | ### | 19.3 | 19.3 | 0.0 | ||
| 1997-Dec-05 Fri | 1.25 | ### | 1.25 | 1.28 | 862,978 | ### | 87.7 | 87.7 | ### |
| 1997-Dec-04 Thu | 1.444 | 1.444 | ### | ### | 858,823 | 620,070 | 2.7 | 2.7 | 0.0 |
| 1997-Dec-03 Wed | 1.351 | 1.45 | 1.22 | 1.441 | 96.2 | 96.2 | 0.1 | ||
| 1997-Dec-02 Tue | 1.4 | 1.4 | ### | ### | 1,559,873 | ### | 11.2 | 11.2 | 0.0 |
| 1997-Dec-01 Mon | 1.47 | 1.47 | 1.42 | 1.42 | 197,978 | 286,078 | ### | ### | ### |
| 1997-Nov-28 Fri | 1.485 | 1.485 | 1.41 | 1.46 | 4,429,842 | ### | 13.8 | 13.8 | 0.1 |
| 1997-Nov-27 Thu | 1.52 | 1.52 | 1.45 | 1.49 | 17.5 | 17.5 | ### | ||
| 1997-Nov-26 Wed | 1.51 | 1.56 | 1.49 | 1.56 | 455,883 | 695,221 | 91.3 | 91.3 | ### |
| 1997-Nov-25 Tue | ### | ### | 1.5 | 1.56 | 20.4 | 20.4 | ### | ||
| 1997-Nov-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Nov-21 Fri | 1.557 | ### | 1.54 | ### | 331,273 | 255,080 | 86.9 | 86.9 | 0.0 |
| 1997-Nov-20 Thu | 1.52 | 1.55 | 1.52 | 1.54 | ### | ### | ### | ||
| 1997-Nov-19 Wed | 1.55 | 1.55 | 1.51 | 1.53 | 2,022,983 | ### | ### | ### | ### |
| 1997-Nov-18 Tue | ### | ### | 1.51 | ### | 2,018,124 | 1,523,683 | 79.2 | 79.2 | 0.0 |
| 1997-Nov-17 Mon | 1.621 | 1.621 | 1.47 | 1.5 | 934,451 | ### | 3.3 | 3.3 | 0.1 |
| 1997-Nov-14 Fri | 1.82 | 1.82 | ### | ### | 366,574 | 333,582 | ### | ### | 0.0 |
| 1997-Nov-13 Thu | 1.829 | 1.829 | 1.72 | 1.8 | 721,852 | 1,280,926 | 15.8 | 15.8 | 0.1 |
| 1997-Nov-12 Wed | ### | ### | 1.81 | ### | ### | ### | 0.0 | ||
| 1997-Nov-11 Tue | ### | ### | ### | ### | 501,222 | 0 | 5.0 | 5.0 | 0.0 |
| 1997-Nov-10 Mon | ### | 2 | ### | ### | ### | ### | 0.0 | ||
| 1997-Nov-07 Fri | ### | ### | ### | 2 | ### | ### | 0.1 | ||
| 1997-Nov-06 Thu | ### | ### | ### | ### | 1,117,079 | 0 | ### | ### | 0.0 |
| 1997-Nov-05 Wed | ### | ### | ### | ### | 2,713,052 | 0 | 9.4 | 9.4 | 0.0 |
| 1997-Nov-04 Tue | 2.144 | ### | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 1997-Nov-03 Mon | ### | ### | ### | ### | 737,221 | 0 | 20.9 | 20.9 | 0.0 |
| 1997-Oct-31 Fri | 2.028 | ### | 2.028 | ### | 80.2 | 80.2 | 0.0 | ||
| 1997-Oct-30 Thu | ### | ### | ### | 2 | 11.9 | 11.9 | 0.1 | ||
| 1997-Oct-29 Wed | 2.2 | 2.2 | ### | ### | 19.9 | 19.9 | 0.0 | ||
| 1997-Oct-28 Tue | ### | ### | 1.8 | ### | 74.5 | 74.5 | 0.0 | ||
| 1997-Oct-27 Mon | ### | ### | 2 | ### | 13.8 | 13.8 | 0.0 | ||
| 1997-Oct-24 Fri | ### | ### | 2.52 | 2.55 | 306,421 | ### | 22.9 | 22.9 | 0.2 |
| 1997-Oct-23 Thu | ### | 2.7 | ### | ### | 942,585 | 1,272,489 | 94.0 | 94.0 | 0.0 |
| 1997-Oct-22 Wed | 2.57 | ### | 2.55 | ### | 360,242 | ### | ### | ### | 0.0 |
| 1997-Oct-21 Tue | ### | ### | 2.52 | 2.56 | 1,836,653 | 2,314,182 | 13.7 | 13.7 | 0.2 |
| 1997-Oct-20 Mon | ### | 2.7 | ### | ### | ### | ### | 0.0 | ||
| 1997-Oct-17 Fri | 2.72 | 2.76 | ### | ### | 2,112,344 | ### | ### | ### | 0.0 |
| 1997-Oct-16 Thu | ### | 2.89 | 2.7 | 2.72 | 4.2 | 4.2 | 0.2 | ||
| 1997-Oct-15 Wed | 2.74 | ### | 2.73 | 2.89 | 96.5 | 96.5 | ### | ||
| 1997-Oct-14 Tue | 2.7 | 2.75 | ### | 2.75 | ### | ### | ### | ||
| 1997-Oct-13 Mon | ### | 2.73 | ### | ### | 84.8 | 84.8 | 0.0 | ||
| 1997-Oct-10 Fri | ### | 2.75 | ### | ### | 491,528 | 675,851 | 90.8 | 90.8 | 0.0 |
| 1997-Oct-09 Thu | 2.725 | 2.73 | ### | 2.71 | 1,092,021 | ### | 34.4 | 34.4 | ### |
| 1997-Oct-08 Wed | 2.777 | 2.78 | 2.75 | 2.75 | 428,788 | ### | ### | ### | ### |
| 1997-Oct-07 Tue | ### | 2.79 | ### | 2.78 | 96.8 | 96.8 | 0.2 | ||
| 1997-Oct-06 Mon | ### | ### | ### | ### | 453,772 | 0 | 90.9 | 90.9 | 0.0 |
| 1997-Oct-03 Fri | ### | ### | 2.58 | 2.58 | ### | ### | 0.2 | ||
| 1997-Oct-02 Thu | ### | 2.74 | ### | 2.7 | 92.8 | 92.8 | 0.2 | ||
| 1997-Oct-01 Wed | 2.583 | ### | 2.58 | 2.58 | 2,225,348 | ### | 24.9 | 24.9 | 0.2 |
| 1997-Sep-30 Tue | ### | 2.54 | ### | 2.48 | 1,964,787 | 2,495,279 | ### | ### | 0.2 |
| 1997-Sep-29 Mon | 2.47 | 2.48 | ### | 2.4 | 337,140 | 418,053 | 9.9 | 9.9 | ### |
| 1997-Sep-26 Fri | 2.48 | 2.5 | 2.45 | 2.47 | 1,002,742 | 2,481,786 | ### | ### | ### |
| 1997-Sep-25 Thu | 2.46 | 2.54 | 2.44 | 2.44 | 573,782 | ### | ### | ### | 0.2 |
| 1997-Sep-24 Wed | 2.51 | 2.54 | 2.45 | 2.451 | 236,877 | ### | 9.5 | 9.5 | 0.2 |
| 1997-Sep-23 Tue | ### | 2.55 | 2.5 | 2.52 | 283,347 | 715,451 | 79.8 | 79.8 | ### |
| 1997-Sep-22 Mon | ### | 2.5 | ### | 2.49 | 96.8 | 96.8 | 0.2 | ||
| 1997-Sep-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Sep-18 Thu | 2.25 | ### | 2.25 | 2.28 | ### | ### | 0.2 | ||
| 1997-Sep-17 Wed | ### | ### | 2.29 | ### | 448,274 | 513,273 | 14.5 | 14.5 | 0.0 |
| 1997-Sep-16 Tue | 2.424 | 2.424 | ### | ### | 727,659 | 881,922 | 10.9 | 10.9 | 0.0 |
| 1997-Sep-15 Mon | 2.5 | 2.5 | 2.45 | 2.45 | 325,559 | 805,758 | ### | ### | 0.2 |
| 1997-Sep-12 Fri | 2.53 | 2.56 | 2.5 | 2.5 | 359,480 | 909,484 | 26.6 | 26.6 | 0.2 |
| 1997-Sep-11 Thu | 2.59 | 2.59 | 2.52 | 2.54 | 1,821,948 | 4,655,077 | 14.5 | 14.5 | ### |
| 1997-Sep-10 Wed | ### | ### | 2.56 | 2.59 | 434,277 | 555,874 | 15.4 | 15.4 | 0.2 |
| 1997-Sep-09 Tue | ### | ### | ### | ### | 397,358 | 0 | 83.6 | 83.6 | 0.0 |
| 1997-Sep-08 Mon | 2.54 | ### | 2.54 | ### | 89.4 | 89.4 | 0.0 | ||
| 1997-Sep-05 Fri | ### | ### | 2.54 | 2.54 | 4.7 | 4.7 | ### | ||
| 1997-Sep-04 Thu | ### | ### | ### | ### | 614,144 | 0 | ### | ### | 0.0 |
| 1997-Sep-03 Wed | 2.7 | 2.74 | ### | ### | 293,571 | ### | 28.3 | 28.3 | 0.0 |
| 1997-Sep-02 Tue | ### | 2.72 | ### | 2.7 | 81.7 | 81.7 | 0.2 | ||
| 1997-Sep-01 Mon | 2.7 | 2.75 | ### | 2.72 | ### | ### | 0.2 | ||
| 1997-Aug-29 Fri | ### | 2.72 | ### | ### | 7,714,055 | ### | ### | ### | 0.0 |
| 1997-Aug-28 Thu | 2.655 | 2.85 | ### | 2.75 | 1,880,020 | 2,679,028 | ### | ### | ### |
| 1997-Aug-27 Wed | 2.88 | 2.88 | ### | 2.7 | 2.3 | 2.3 | 0.2 | ||
| 1997-Aug-26 Tue | ### | ### | 2.89 | 2.89 | ### | ### | ### | ||
| 1997-Aug-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Aug-22 Fri | 2.85 | ### | 2.85 | 2.87 | ### | ### | ### | ||
| 1997-Aug-21 Thu | 2.853 | ### | 2.84 | 2.84 | 24.9 | 24.9 | 0.2 | ||
| 1997-Aug-20 Wed | ### | ### | 2.84 | 2.84 | ### | ### | 0.2 | ||
| 1997-Aug-19 Tue | ### | ### | 2.85 | ### | 392,288 | ### | 23.6 | 23.6 | 0.0 |
| 1997-Aug-18 Mon | 2.85 | ### | 2.84 | ### | 84.0 | 84.0 | 0.0 | ||
| 1997-Aug-15 Fri | ### | ### | 2.85 | ### | 550,475 | 784,426 | 80.6 | 80.6 | 0.0 |
| 1997-Aug-14 Thu | ### | ### | 2.79 | 2.87 | 89.1 | 89.1 | ### | ||
| 1997-Aug-13 Wed | ### | 2.8 | ### | 2.78 | 984,858 | ### | 95.6 | 95.6 | 0.2 |
| 1997-Aug-12 Tue | ### | 2.72 | 2.58 | 2.71 | 93.9 | 93.9 | ### | ||
| 1997-Aug-11 Mon | ### | ### | 2.57 | ### | 11.6 | 11.6 | 0.0 | ||
| 1997-Aug-08 Fri | ### | ### | 2.58 | ### | 87.1 | 87.1 | 0.0 | ||
| 1997-Aug-07 Thu | ### | ### | 2.56 | ### | 339,481 | ### | 24.7 | 24.7 | 0.0 |
| 1997-Aug-06 Wed | ### | ### | 2.49 | ### | 1,043,685 | 1,299,387 | 97.3 | 97.3 | 0.0 |
| 1997-Aug-05 Tue | ### | ### | 2.53 | 2.55 | 7.8 | 7.8 | 0.2 | ||
| 1997-Aug-04 Mon | 2.76 | 2.76 | ### | ### | ### | ### | 0.0 | ||
| 1997-Aug-01 Fri | 2.721 | 2.76 | 2.7 | 2.72 | 1,595,452 | 4,355,583 | 28.4 | 28.4 | 0.2 |
| 1997-Jul-31 Thu | 2.779 | 2.78 | ### | 2.75 | 818,446 | ### | 21.4 | 21.4 | ### |
| 1997-Jul-30 Wed | 2.8 | 2.87 | 2.78 | 2.78 | 362,721 | 1,024,686 | 27.5 | 27.5 | 0.2 |
| 1997-Jul-29 Tue | 2.7 | 2.84 | 2.7 | 2.8 | ### | ### | 0.2 | ||
| 1997-Jul-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Jul-25 Fri | ### | ### | ### | ### | 63.5 | 63.5 | 0.0 | ||
| 1997-Jul-24 Thu | ### | ### | 2.56 | ### | 73.8 | 73.8 | 0.0 | ||
| 1997-Jul-23 Wed | 2.7 | 2.7 | ### | ### | 5.7 | 5.7 | 0.0 | ||
| 1997-Jul-22 Tue | 2.682 | 2.683 | ### | ### | ### | ### | 0.0 | ||
| 1997-Jul-21 Mon | 2.83 | 2.83 | ### | 2.72 | 2,126,874 | 3,009,526 | ### | ### | 0.2 |
| 1997-Jul-18 Fri | 2.75 | 2.86 | 2.7 | 2.7 | 11.6 | 11.6 | 0.2 | ||
| 1997-Jul-17 Thu | ### | 2.7 | ### | 2.7 | 1,119,870 | 1,511,824 | 82.5 | 82.5 | 0.2 |
| 1997-Jul-16 Wed | ### | 2.78 | ### | ### | ### | ### | 0.0 | ||
| 1997-Jul-15 Tue | 2.52 | ### | 2.45 | ### | 1,967,142 | 2,409,748 | ### | ### | 0.0 |
| 1997-Jul-14 Mon | ### | 2.7 | 2.5 | 2.51 | 2,267,982 | 5,896,753 | ### | ### | ### |
| 1997-Jul-11 Fri | 2.51 | 2.56 | 2.47 | 2.5 | 3,129,582 | ### | 25.4 | 25.4 | 0.2 |
| 1997-Jul-10 Thu | 2.452 | 2.46 | 2.2 | 2.4 | 10.3 | 10.3 | ### | ||
| 1997-Jul-09 Wed | 2.657 | 2.71 | 2.42 | 2.486 | 1.8 | 1.8 | 0.2 | ||
| 1997-Jul-08 Tue | 2.975 | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Jul-07 Mon | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 1997-Jul-04 Fri | ### | ### | ### | 3.2 | 8,144,452 | 0 | 17.6 | 17.6 | 0.2 |
| 1997-Jul-03 Thu | ### | ### | ### | 3.41 | 3.3 | 3.3 | ### | ||
| 1997-Jul-02 Wed | ### | ### | ### | ### | 898,784 | 0 | 75.1 | 75.1 | 0.0 |
| 1997-Jul-01 Tue | 3.648 | ### | 3.57 | 3.59 | 794,984 | 1,419,046 | 14.9 | 14.9 | ### |
| 1997-Jun-30 Mon | 3.685 | ### | 3.59 | 3.659 | 3,087,386 | 5,541,857 | 24.9 | 24.9 | ### |
| 1997-Jun-27 Fri | ### | 3.75 | ### | ### | ### | ### | 0.0 | ||
| 1997-Jun-26 Thu | 3.329 | 3.5 | 3.27 | 3.5 | 4,778,026 | ### | ### | ### | 0.3 |
| 1997-Jun-25 Wed | ### | ### | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 1997-Jun-24 Tue | ### | ### | ### | ### | 26.2 | 26.2 | 0.0 | ||
| 1997-Jun-23 Mon | 3.387 | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Jun-20 Fri | ### | 3.4 | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 1997-Jun-19 Thu | ### | ### | ### | ### | 484,383 | 0 | 78.2 | 78.2 | 0.0 |
| 1997-Jun-18 Wed | ### | ### | ### | ### | 1,193,442 | 0 | 19.0 | 19.0 | 0.0 |
| 1997-Jun-17 Tue | ### | 3.4 | ### | ### | 297,841 | 506,329 | 29.8 | 29.8 | 0.0 |
| 1997-Jun-16 Mon | ### | 3.42 | ### | 3.41 | 291,624 | 498,677 | ### | ### | ### |
| 1997-Jun-13 Fri | ### | 3.43 | ### | 3.4 | ### | ### | 0.2 | ||
| 1997-Jun-12 Thu | 3.389 | 3.44 | 3.373 | 3.42 | ### | ### | 0.2 | ||
| 1997-Jun-11 Wed | ### | 3.4 | ### | ### | 1,538,943 | ### | ### | ### | 0.0 |
| 1997-Jun-10 Tue | ### | ### | ### | ### | 88.6 | 88.6 | 0.0 | ||
| 1997-Jun-06 Fri | ### | ### | 3.26 | 3.27 | 739,352 | 1,205,143 | 17.7 | 17.7 | ### |
| 1997-Jun-05 Thu | ### | ### | 3.26 | ### | 77.2 | 77.2 | 0.0 | ||
| 1997-Jun-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Jun-03 Tue | ### | 3.45 | ### | ### | ### | ### | 0.0 | ||
| 1997-Jun-02 Mon | ### | ### | 3.27 | ### | 90.6 | 90.6 | 0.0 | ||
| 1997-May-30 Fri | 3.27 | ### | 3.27 | 3.27 | 8,788,177 | ### | 62.0 | 62.0 | ### |
| 1997-May-29 Thu | 3.27 | 3.29 | 3.25 | 3.27 | 399,050 | ### | 65.3 | 65.3 | ### |
| 1997-May-28 Wed | ### | ### | 3.25 | 3.27 | ### | ### | ### | ||
| 1997-May-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-May-26 Mon | 3.448 | 3.45 | ### | ### | 1,127,957 | 1,945,725 | 8.2 | 8.2 | 0.0 |
| 1997-May-23 Fri | 3.5 | 3.52 | 3.43 | 3.45 | ### | ### | ### | ||
| 1997-May-22 Thu | 3.41 | 3.53 | 3.41 | 3.5 | 88.3 | 88.3 | 0.3 | ||
| 1997-May-21 Wed | ### | 3.4 | 3.283 | 3.4 | 740,158 | ### | ### | ### | 0.2 |
| 1997-May-20 Tue | ### | ### | 3.25 | 3.26 | 157,184 | 255,424 | 17.6 | 17.6 | 0.2 |
| 1997-May-19 Mon | 3.385 | 3.4 | 3.25 | ### | 639,883 | ### | 11.2 | 11.2 | 0.0 |
| 1997-May-16 Fri | 3.579 | ### | 3.4 | 3.4 | 1,682,570 | ### | ### | ### | 0.2 |
| 1997-May-15 Thu | ### | ### | ### | 3.56 | 3,954,843 | 0 | ### | ### | 0.3 |
| 1997-May-14 Wed | ### | 3.52 | 3.251 | 3.46 | ### | ### | 0.2 | ||
| 1997-May-13 Tue | ### | ### | 3.21 | 3.21 | 6.1 | 6.1 | ### | ||
| 1997-May-12 Mon | 3.445 | 3.46 | 3.25 | ### | 2,219,574 | 7,446,670 | ### | ### | 0.0 |
| 1997-May-09 Fri | ### | 3.5 | ### | 3.4 | 1,364,049 | 2,387,085 | ### | ### | 0.2 |
| 1997-May-08 Thu | ### | 3.45 | ### | 3.4 | 1,215,776 | ### | 83.6 | 83.6 | 0.2 |
| 1997-May-07 Wed | ### | 3.45 | ### | ### | 15.3 | 15.3 | 0.0 | ||
| 1997-May-06 Tue | ### | ### | 3.42 | 3.45 | ### | ### | ### | ||
| 1997-May-05 Mon | 3.47 | 3.55 | 3.43 | 3.44 | 27.3 | 27.3 | 0.2 | ||
| 1997-May-02 Fri | ### | ### | ### | 3.45 | 1,022,953 | 0 | 8.3 | 8.3 | ### |
| 1997-May-01 Thu | 3.776 | 3.783 | 3.48 | 3.53 | 1,862,878 | 6,765,041 | 1.6 | 1.6 | 0.3 |
| 1997-Apr-30 Wed | ### | ### | 3.81 | 3.81 | 1,371,771 | 2,613,223 | ### | ### | 0.3 |
| 1997-Apr-29 Tue | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 1997-Apr-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Apr-24 Thu | 4 | ### | 4 | ### | ### | ### | 0.0 | ||
| 1997-Apr-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Apr-22 Tue | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 1997-Apr-21 Mon | ### | ### | 4 | ### | 415,774 | 831,548 | 29.8 | 29.8 | 0.0 |
| 1997-Apr-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Apr-17 Thu | ### | ### | ### | ### | 667,543 | 0 | 3.6 | 3.6 | 0.0 |
| 1997-Apr-16 Wed | 4.2 | 4.2 | ### | ### | 410,549 | 862,152 | ### | ### | 0.0 |
| 1997-Apr-15 Tue | ### | 4.21 | ### | ### | 537,280 | 1,130,974 | 82.7 | 82.7 | 0.0 |
| 1997-Apr-14 Mon | 4.089 | ### | 4.083 | ### | 422,926 | ### | ### | ### | 0.0 |
| 1997-Apr-11 Fri | ### | 4.2 | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 1997-Apr-10 Thu | ### | 4.22 | ### | ### | 690,580 | 1,457,123 | ### | ### | 0.0 |
| 1997-Apr-09 Wed | 4.149 | 4.2 | ### | ### | 422,375 | 886,987 | 23.4 | 23.4 | 0.0 |
| 1997-Apr-08 Tue | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 1997-Apr-07 Mon | ### | ### | ### | ### | 21.8 | 21.8 | 0.0 | ||
| 1997-Apr-04 Fri | ### | ### | ### | ### | 899,142 | 0 | ### | ### | 0.0 |
| 1997-Apr-03 Thu | 4.049 | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Apr-02 Wed | ### | ### | ### | ### | 857,382 | 0 | ### | ### | 0.0 |
| 1997-Apr-01 Tue | 4.046 | 4.046 | 3.86 | 3.955 | 23.5 | 23.5 | 0.3 | ||
| 1997-Mar-27 Thu | 4.283 | 4.283 | ### | ### | 7.7 | 7.7 | 0.0 | ||
| 1997-Mar-26 Wed | ### | ### | 4.25 | 4.25 | ### | ### | ### | ||
| 1997-Mar-25 Tue | ### | 4.4 | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 1997-Mar-24 Mon | ### | 4.45 | ### | ### | ### | ### | 0.0 | ||
| 1997-Mar-21 Fri | ### | 4.4 | ### | 4.4 | ### | ### | 0.3 | ||
| 1997-Mar-20 Thu | ### | 4.45 | ### | ### | 70.9 | 70.9 | 0.0 | ||
| 1997-Mar-19 Wed | ### | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 1997-Mar-18 Tue | ### | 4.47 | ### | 4.4 | 959,378 | ### | 26.2 | 26.2 | 0.3 |
| 1997-Mar-17 Mon | 4.42 | 4.5 | 4.42 | 4.48 | 84.7 | 84.7 | ### | ||
| 1997-Mar-14 Fri | ### | 4.4 | ### | 4.359 | 680,475 | 1,497,045 | ### | ### | ### |
| 1997-Mar-13 Thu | 4.48 | 4.5 | 4.41 | 4.42 | 623,051 | ### | ### | ### | 0.3 |
| 1997-Mar-12 Wed | 4.55 | 4.56 | 4.48 | 4.5 | ### | ### | ### | ||
| 1997-Mar-11 Tue | ### | ### | 4.53 | 4.55 | ### | ### | 0.3 | ||
| 1997-Mar-10 Mon | ### | ### | 4.59 | 4.624 | 213,948 | ### | 21.2 | 21.2 | ### |
| 1997-Mar-07 Fri | ### | 4.72 | ### | ### | 455,574 | 1,075,154 | 26.7 | 26.7 | 0.0 |
| 1997-Mar-06 Thu | ### | 4.7 | ### | ### | 529,126 | 1,243,446 | 72.0 | 72.0 | 0.0 |
| 1997-Mar-05 Wed | 4.76 | 4.8 | ### | 4.756 | ### | ### | ### | ||
| 1997-Mar-04 Tue | 4.8 | 4.8 | 4.75 | 4.78 | ### | ### | ### | ||
| 1997-Mar-03 Mon | ### | ### | 4.75 | 4.79 | 997,988 | 2,370,221 | 17.9 | 17.9 | 0.3 |
| 1997-Feb-28 Fri | ### | 5 | 4.87 | ### | 5,241,558 | 25,867,088 | 25.3 | 25.3 | 0.0 |
| 1997-Feb-27 Thu | 4.851 | ### | 4.8 | 4.882 | ### | ### | 0.3 | ||
| 1997-Feb-26 Wed | ### | ### | 4.83 | ### | 70.5 | 70.5 | 0.0 | ||
| 1997-Feb-25 Tue | ### | ### | 4.83 | 4.925 | 8.0 | 8.0 | ### | ||
| 1997-Feb-24 Mon | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 1997-Feb-21 Fri | ### | ### | ### | ### | 354,058 | 0 | ### | ### | 0.0 |
| 1997-Feb-20 Thu | ### | 5.2 | ### | ### | 754,379 | 1,961,385 | 21.3 | 21.3 | 0.0 |
| 1997-Feb-19 Wed | 5.26 | 5.26 | ### | 5.21 | 947,728 | 2,492,524 | ### | ### | 0.4 |
| 1997-Feb-18 Tue | ### | ### | ### | ### | 1,514,051 | 0 | 70.7 | 70.7 | 0.0 |
| 1997-Feb-17 Mon | ### | 5.25 | ### | ### | ### | ### | 0.0 | ||
| 1997-Feb-14 Fri | ### | ### | ### | ### | 10.5 | 10.5 | 0.0 | ||
| 1997-Feb-13 Thu | 5.248 | ### | 5.22 | ### | 1,208,372 | 3,153,850 | ### | ### | 0.0 |
| 1997-Feb-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Feb-11 Tue | 5.088 | 5.22 | 5.086 | ### | ### | ### | 0.0 | ||
| 1997-Feb-10 Mon | ### | 5.25 | ### | ### | 31.1 | 31.1 | 0.0 | ||
| 1997-Feb-07 Fri | 5.28 | 5.28 | ### | ### | 1,336,840 | 3,529,257 | ### | ### | 0.0 |
| 1997-Feb-06 Thu | 5.28 | ### | 5.25 | 5.27 | 1,196,371 | 3,140,473 | ### | ### | ### |
| 1997-Feb-05 Wed | 5.24 | 5.4 | 5.24 | ### | ### | ### | 0.0 | ||
| 1997-Feb-04 Tue | ### | ### | ### | 5.24 | 2,072,079 | 0 | ### | ### | 0.4 |
| 1997-Feb-03 Mon | ### | ### | ### | ### | 2,086,256 | 0 | ### | ### | 0.0 |
| 1997-Jan-31 Fri | ### | ### | 4.8 | ### | 2,053,350 | 4,928,040 | ### | ### | 0.0 |
| 1997-Jan-30 Thu | ### | ### | ### | ### | 2,258,058 | 0 | 19.1 | 19.1 | 0.0 |
| 1997-Jan-29 Wed | ### | 5.2 | ### | ### | 8.8 | 8.8 | 0.0 | ||
| 1997-Jan-28 Tue | ### | ### | ### | ### | 1,219,921 | 0 | 76.5 | 76.5 | 0.0 |
| 1997-Jan-24 Fri | ### | ### | ### | ### | 1,436,143 | 0 | 84.8 | 84.8 | 0.0 |
| 1997-Jan-23 Thu | 5 | ### | ### | ### | 72.2 | 72.2 | 0.0 | ||
| 1997-Jan-22 Wed | 4.987 | ### | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 1997-Jan-21 Tue | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 1997-Jan-20 Mon | 4.85 | ### | 4.85 | 5 | ### | ### | 0.4 | ||
| 1997-Jan-17 Fri | ### | ### | ### | 4.85 | 90.4 | 90.4 | ### | ||
| 1997-Jan-16 Thu | ### | ### | ### | ### | 910,473 | 0 | 74.5 | 74.5 | 0.0 |
| 1997-Jan-15 Wed | ### | ### | ### | ### | 861,785 | 0 | ### | ### | 0.0 |
| 1997-Jan-14 Tue | 4.78 | 4.8 | 4.74 | 4.75 | 812,844 | ### | ### | ### | ### |
| 1997-Jan-13 Mon | 4.76 | 4.8 | 4.74 | 4.78 | 757,024 | ### | 75.1 | 75.1 | ### |
| 1997-Jan-10 Fri | ### | 4.8 | ### | 4.74 | ### | ### | 0.3 | ||
| 1997-Jan-09 Thu | ### | ### | 4.5 | ### | 68.9 | 68.9 | 0.0 | ||
| 1997-Jan-08 Wed | ### | 4.7 | ### | ### | 80.9 | 80.9 | 0.0 | ||
| 1997-Jan-07 Tue | 4.676 | ### | 4.53 | 4.58 | 689,222 | 1,561,087 | ### | ### | 0.3 |
| 1997-Jan-06 Mon | 4.82 | 4.82 | ### | 4.76 | ### | ### | ### | ||
| 1997-Jan-03 Fri | ### | ### | 4.78 | 4.85 | 1,003,673 | 2,398,778 | ### | ### | ### |
| 1997-Jan-02 Thu | ### | ### | ### | ### | 92.4 | 92.4 | 0.0 | ||
| 1996-Dec-31 Tue | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 1996-Dec-30 Mon | 5.046 | ### | ### | ### | 20.7 | 20.7 | 0.0 | ||
| 1996-Dec-27 Fri | ### | ### | ### | ### | 918,350 | 0 | ### | ### | 0.0 |
| 1996-Dec-24 Tue | ### | ### | ### | ### | 19.4 | 19.4 | 0.0 | ||
| 1996-Dec-23 Mon | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 1996-Dec-20 Fri | ### | ### | ### | ### | 4,053,821 | 0 | ### | ### | 0.0 |
| 1996-Dec-19 Thu | 4.86 | ### | 4.84 | 4.89 | 807,728 | ### | 75.3 | 75.3 | ### |
| 1996-Dec-18 Wed | 4.75 | 4.85 | 4.75 | 4.8 | ### | ### | 0.3 | ||
| 1996-Dec-17 Tue | 4.88 | 4.88 | 4.72 | 4.72 | 573,987 | ### | 8.3 | 8.3 | 0.3 |
| 1996-Dec-16 Mon | ### | ### | 4.75 | 4.86 | 684,226 | ### | ### | ### | 0.3 |
| 1996-Dec-13 Fri | 4.85 | ### | 4.8 | 4.88 | ### | ### | 0.3 | ||
| 1996-Dec-12 Thu | 5 | ### | ### | ### | 1,484,086 | 0 | ### | ### | 0.0 |
| 1996-Dec-11 Wed | ### | 5.2 | ### | ### | 3,541,986 | ### | 11.3 | 11.3 | 0.0 |
| 1996-Dec-10 Tue | ### | ### | ### | ### | 2,193,845 | 0 | ### | ### | 0.0 |
| 1996-Dec-09 Mon | ### | ### | 4.7 | 4.83 | 848,685 | ### | ### | ### | 0.3 |
| 1996-Dec-06 Fri | ### | ### | ### | ### | 1,715,623 | 0 | 12.2 | 12.2 | 0.0 |
| 1996-Dec-05 Thu | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 1996-Dec-04 Wed | 4.349 | ### | ### | ### | 1,086,328 | 0 | ### | ### | 0.0 |
| 1996-Dec-03 Tue | 4.4 | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 1996-Dec-02 Mon | 4.45 | 4.5 | 4.45 | 4.46 | ### | ### | 0.3 | ||
| 1996-Nov-29 Fri | 4.4 | 4.5 | 4.4 | 4.5 | 3,889,059 | ### | ### | ### | ### |
| 1996-Nov-28 Thu | 4.25 | 4.47 | 4.25 | 4.45 | 92.1 | 92.1 | 0.3 | ||
| 1996-Nov-27 Wed | 4.23 | ### | 4.2 | 4.25 | 969,157 | 2,035,229 | 72.5 | 72.5 | ### |
| 1996-Nov-26 Tue | 4.44 | 4.44 | 4.21 | 4.23 | 1,213,270 | ### | ### | ### | 0.3 |
| 1996-Nov-25 Mon | 4.44 | 4.45 | 4.42 | 4.44 | 72.0 | 72.0 | 0.3 | ||
| 1996-Nov-22 Fri | ### | ### | 4.4 | 4.45 | 20.9 | 20.9 | 0.3 | ||
| 1996-Nov-21 Thu | ### | ### | 4.52 | 4.54 | ### | ### | 0.3 | ||
| 1996-Nov-20 Wed | 4.522 | 4.53 | 4.45 | 4.52 | 273,921 | ### | 24.8 | 24.8 | 0.3 |
| 1996-Nov-19 Tue | 4.55 | 4.56 | 4.5 | 4.54 | 622,180 | 2,818,475 | ### | ### | 0.3 |
| 1996-Nov-18 Mon | 4.74 | 4.8 | ### | ### | 675,520 | 1,621,248 | 6.8 | 6.8 | 0.0 |
| 1996-Nov-15 Fri | ### | 4.75 | ### | 4.75 | 80.5 | 80.5 | ### | ||
| 1996-Nov-14 Thu | 4.54 | 4.75 | 4.54 | 4.72 | ### | ### | 0.3 | ||
| 1996-Nov-13 Wed | ### | ### | 4.5 | 4.52 | ### | ### | 0.3 | ||
| 1996-Nov-12 Tue | 4.47 | 4.54 | 4.46 | 4.54 | ### | ### | 0.3 | ||
| 1996-Nov-11 Mon | 4.45 | 4.46 | 4.4 | 4.43 | 19.3 | 19.3 | ### | ||
| 1996-Nov-07 Thu | 4.4 | 4.42 | 4.29 | 4.29 | ### | ### | ### | ||
| 1996-Nov-06 Wed | 4.41 | 4.41 | ### | 4.4 | ### | ### | 0.3 | ||
| 1996-Nov-05 Tue | ### | 4.42 | ### | ### | 102,543 | 226,620 | ### | ### | 0.0 |
| 1996-Nov-04 Mon | ### | 4.45 | 4.27 | 4.45 | 212,241 | 925,370 | ### | ### | 0.3 |
| 1996-Nov-01 Fri | ### | 4.43 | ### | ### | ### | ### | 0.0 | ||
| 1996-Oct-31 Thu | 4.45 | 4.46 | ### | ### | 12.1 | 12.1 | 0.0 | ||
| 1996-Oct-30 Wed | ### | 4.49 | ### | 4.41 | 936,380 | 2,102,173 | 87.9 | 87.9 | ### |
| 1996-Oct-29 Tue | 4.44 | 4.44 | ### | ### | 878,056 | 1,949,284 | ### | ### | 0.0 |
| 1996-Oct-28 Mon | 4.49 | 4.51 | 4.45 | 4.49 | ### | ### | ### | ||
| 1996-Oct-25 Fri | 4.5 | 4.52 | 4.4 | 4.47 | ### | ### | ### | ||
| 1996-Oct-24 Thu | ### | 4.52 | 4.43 | 4.52 | 72.0 | 72.0 | 0.3 | ||
| 1996-Oct-23 Wed | ### | ### | 4.45 | 4.47 | 8.1 | 8.1 | ### | ||
| 1996-Oct-22 Tue | 4.42 | 4.55 | 4.42 | 4.48 | ### | ### | ### | ||
| 1996-Oct-21 Mon | 4.523 | 4.526 | 4.43 | 4.45 | ### | ### | 0.3 | ||
| 1996-Oct-18 Fri | ### | 4.5 | ### | 4.47 | ### | ### | ### | ||
| 1996-Oct-17 Thu | 4.25 | ### | 4.25 | 4.29 | 77.9 | 77.9 | ### | ||
| 1996-Oct-16 Wed | 4.146 | 4.25 | ### | 4.2 | 81.8 | 81.8 | ### | ||
| 1996-Oct-15 Tue | ### | 4.21 | ### | ### | 17.3 | 17.3 | 0.0 | ||
| 1996-Oct-14 Mon | 4.25 | 4.25 | ### | 4.2 | 17.1 | 17.1 | ### | ||
| 1996-Oct-11 Fri | 4.2 | ### | ### | 4.26 | 77.3 | 77.3 | 0.3 | ||
| 1996-Oct-10 Thu | ### | 4.22 | ### | ### | ### | ### | 0.0 | ||
| 1996-Oct-09 Wed | ### | 4.26 | ### | ### | 26.0 | 26.0 | 0.0 | ||
| 1996-Oct-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Oct-07 Mon | ### | 4.42 | 4.26 | ### | ### | ### | 0.0 | ||
| 1996-Oct-04 Fri | ### | 4.42 | 4.26 | ### | 25.4 | 25.4 | 0.0 | ||
| 1996-Oct-03 Thu | ### | 4.4 | ### | ### | 70.9 | 70.9 | 0.0 | ||
| 1996-Oct-02 Wed | 4.23 | 4.25 | 4.2 | 4.22 | 20.8 | 20.8 | ### | ||
| 1996-Oct-01 Tue | ### | ### | 4.2 | 4.2 | ### | ### | ### | ||
| 1996-Sep-30 Mon | ### | 4.42 | 4.28 | 4.4 | ### | ### | 0.3 | ||
| 1996-Sep-27 Fri | ### | ### | 4.2 | ### | ### | ### | 0.0 | ||
| 1996-Sep-26 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Sep-25 Wed | 4.22 | ### | 4.2 | ### | 82.9 | 82.9 | 0.0 | ||
| 1996-Sep-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Sep-23 Mon | 4.154 | 4.159 | 4 | ### | ### | ### | 0.0 | ||
| 1996-Sep-20 Fri | 4.25 | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 1996-Sep-19 Thu | 4.2 | ### | ### | 4.25 | ### | ### | ### | ||
| 1996-Sep-18 Wed | 4.23 | 4.27 | 4.2 | 4.26 | 85.7 | 85.7 | 0.3 | ||
| 1996-Sep-17 Tue | ### | ### | 4.2 | 4.25 | 15.5 | 15.5 | ### | ||
| 1996-Sep-16 Mon | 4.425 | 4.45 | ### | ### | 11.9 | 11.9 | 0.0 | ||
| 1996-Sep-13 Fri | 4.2 | ### | 4.2 | ### | 93.3 | 93.3 | 0.0 | ||
| 1996-Sep-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Sep-11 Wed | ### | ### | 4.44 | 4.47 | 8.6 | 8.6 | ### | ||
| 1996-Sep-10 Tue | ### | ### | 4.53 | ### | ### | ### | 0.0 | ||
| 1996-Sep-09 Mon | 4.684 | 4.7 | ### | ### | 19.8 | 19.8 | 0.0 | ||
| 1996-Sep-06 Fri | 4.53 | ### | 4.47 | ### | ### | ### | 0.0 | ||
| 1996-Sep-05 Thu | ### | ### | 4.54 | 4.58 | ### | ### | 0.3 | ||
| 1996-Sep-04 Wed | 4.675 | 4.75 | ### | ### | ### | ### | 0.0 | ||
| 1996-Sep-03 Tue | 4.529 | ### | 4.5 | ### | 91.9 | 91.9 | 0.0 | ||
| 1996-Sep-02 Mon | 4.585 | 4.585 | 4.43 | 4.53 | ### | ### | ### | ||
| 1996-Aug-30 Fri | 4.72 | 4.72 | 4.57 | 4.59 | ### | ### | 0.3 | ||
| 1996-Aug-29 Thu | ### | ### | 4.73 | 4.76 | 6.0 | 6.0 | ### | ||
| 1996-Aug-28 Wed | ### | 5 | ### | ### | ### | ### | 0.0 | ||
| 1996-Aug-27 Tue | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 1996-Aug-26 Mon | ### | ### | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 1996-Aug-23 Fri | ### | ### | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 1996-Aug-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Aug-21 Wed | 5 | ### | ### | ### | 64.7 | 64.7 | 0.0 | ||
| 1996-Aug-20 Tue | ### | ### | ### | ### | 76.6 | 76.6 | 0.0 | ||
| 1996-Aug-19 Mon | ### | ### | ### | ### | 10.8 | 10.8 | 0.0 | ||
| 1996-Aug-16 Fri | ### | ### | 4.89 | ### | 78.4 | 78.4 | 0.0 | ||
| 1996-Aug-15 Thu | ### | ### | 4.85 | 4.89 | ### | ### | ### | ||
| 1996-Aug-14 Wed | ### | ### | 4.88 | ### | 86.0 | 86.0 | 0.0 | ||
| 1996-Aug-13 Tue | 4.75 | ### | 4.73 | ### | ### | ### | 0.0 | ||
| 1996-Aug-12 Mon | 4.79 | 4.79 | 4.72 | 4.76 | ### | ### | ### | ||
| 1996-Aug-09 Fri | 4.828 | 4.83 | 4.75 | 4.78 | ### | ### | ### | ||
| 1996-Aug-08 Thu | ### | ### | 4.82 | 4.82 | 9.5 | 9.5 | 0.3 | ||
| 1996-Aug-07 Wed | 5 | 5 | ### | ### | ### | ### | 0.0 | ||
| 1996-Aug-06 Tue | 5.029 | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 1996-Aug-05 Mon | ### | 5 | ### | ### | 18.5 | 18.5 | 0.0 | ||
| 1996-Aug-02 Fri | ### | ### | 4.83 | 4.88 | 22.1 | 22.1 | 0.3 | ||
| 1996-Aug-01 Thu | 4.88 | ### | 4.8 | 4.86 | ### | ### | 0.3 | ||
| 1996-Jul-31 Wed | 4.55 | 4.7 | 4.5 | ### | ### | ### | 0.0 | ||
| 1996-Jul-30 Tue | 4.43 | 4.5 | 4.4 | 4.5 | ### | ### | ### | ||
| 1996-Jul-29 Mon | 4.42 | 4.45 | ### | 4.43 | 83.7 | 83.7 | ### | ||
| 1996-Jul-26 Fri | ### | 4.4 | ### | ### | 82.8 | 82.8 | 0.0 | ||
| 1996-Jul-25 Thu | 4.48 | 4.5 | 4.25 | 4.26 | 4.6 | 4.6 | 0.3 | ||
| 1996-Jul-24 Wed | 4.54 | 4.55 | 4.4 | 4.45 | ### | ### | 0.3 | ||
| 1996-Jul-23 Tue | ### | ### | 4.53 | 4.55 | 21.3 | 21.3 | 0.3 | ||
| 1996-Jul-22 Mon | 4.5 | ### | 4.49 | ### | 94.7 | 94.7 | 0.0 | ||
| 1996-Jul-19 Fri | 4.47 | 4.58 | 4.42 | 4.45 | ### | ### | 0.3 | ||
| 1996-Jul-18 Thu | 4.43 | 4.43 | 4.25 | 4.4 | ### | ### | 0.3 | ||
| 1996-Jul-17 Wed | 4.57 | 4.57 | 4.4 | 4.42 | ### | ### | 0.3 | ||
| 1996-Jul-16 Tue | ### | ### | 4.4 | 4.54 | ### | ### | 0.3 | ||
| 1996-Jul-15 Mon | 4.76 | 4.78 | 4.72 | 4.73 | ### | ### | 0.3 | ||
| 1996-Jul-12 Fri | 4.788 | 4.82 | 4.74 | 4.76 | 31.3 | 31.3 | ### | ||
| 1996-Jul-11 Thu | ### | ### | 4.85 | 4.85 | ### | ### | ### | ||
| 1996-Jul-10 Wed | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Jul-09 Tue | ### | ### | ### | ### | 20.3 | 20.3 | 0.0 | ||
| 1996-Jul-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Jul-05 Fri | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 1996-Jul-04 Thu | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 1996-Jul-03 Wed | 5.26 | 5.27 | ### | ### | ### | ### | 0.0 | ||
| 1996-Jul-02 Tue | ### | 5.25 | ### | 5.25 | 79.1 | 79.1 | 0.4 | ||
| 1996-Jul-01 Mon | ### | ### | 5 | ### | ### | ### | 0.0 |
Basic Bottom of Page