eg: Prices for BHP
Currently Wed 25-May-07 09:25:31 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 | ||
|
(OPS) OPSM GROUP LIMITED Daily Prices Page 28...
TOC Company Info for OPS Limits 
| Listing Code | OPS |
| Listing Name | OPSM GROUP LIMITED |
| GICS Sector | Health Care Equipment & Services |
| ISIN Name | OPSM GROUP |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000OPS4 |
Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for OPS .. Monday 7th February 2005
OPS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for OPS Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 1998-May-06 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-May-05 Tue | ### | ### | ### | ### | 80.2 | 80.2 | 0.0 | ||
| 1998-May-04 Mon | ### | ### | ### | ### | 35,048 | 0 | 32.5 | 32.5 | 0.0 |
| 1998-May-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Apr-30 Thu | 3.345 | ### | ### | ### | 753,174 | 0 | 68.3 | 68.3 | 0.0 |
| 1998-Apr-29 Wed | ### | ### | ### | ### | 537,948 | 0 | 81.2 | 81.2 | 0.0 |
| 1998-Apr-28 Tue | ### | ### | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 1998-Apr-27 Mon | ### | ### | ### | ### | 111,888 | 0 | ### | ### | 0.0 |
| 1998-Apr-24 Fri | ### | 3.43 | ### | ### | 29.0 | 29.0 | 0.0 | ||
| 1998-Apr-23 Thu | 3.45 | 3.48 | 3.42 | 3.43 | 34,824 | 120,142 | 17.7 | 17.7 | 0.2 |
| 1998-Apr-22 Wed | 3.48 | 3.48 | 3.44 | 3.48 | 74.0 | 74.0 | 0.2 | ||
| 1998-Apr-21 Tue | 3.48 | 3.5 | 3.44 | 3.5 | 46,021 | ### | 81.1 | 81.1 | 0.3 |
| 1998-Apr-20 Mon | 3.446 | 3.5 | 3.44 | 3.48 | 59,645 | ### | 83.7 | 83.7 | 0.2 |
| 1998-Apr-17 Fri | 3.5 | 3.5 | 3.44 | 3.44 | 96,983 | ### | ### | ### | 0.2 |
| 1998-Apr-16 Thu | 3.43 | 3.55 | 3.43 | 3.5 | 83,457 | ### | 85.3 | 85.3 | 0.3 |
| 1998-Apr-15 Wed | ### | 3.46 | ### | 3.43 | ### | ### | 0.2 | ||
| 1998-Apr-14 Tue | ### | 3.42 | ### | ### | 15.3 | 15.3 | 0.0 | ||
| 1998-Apr-09 Thu | ### | ### | 3.4 | 3.4 | ### | ### | 0.2 | ||
| 1998-Apr-08 Wed | 3.44 | 3.5 | 3.44 | 3.45 | 72.9 | 72.9 | ### | ||
| 1998-Apr-07 Tue | ### | 3.45 | ### | 3.45 | 53,449 | ### | ### | ### | ### |
| 1998-Apr-06 Mon | 3.443 | 3.443 | ### | ### | 5.9 | 5.9 | 0.0 | ||
| 1998-Apr-03 Fri | 3.5 | 3.5 | 3.4 | 3.45 | ### | ### | ### | ||
| 1998-Apr-02 Thu | 3.456 | 3.56 | 3.45 | 3.5 | 86.6 | 86.6 | 0.3 | ||
| 1998-Apr-01 Wed | 3.45 | 3.45 | 3.42 | 3.43 | ### | ### | 0.2 | ||
| 1998-Mar-31 Tue | ### | 3.49 | ### | 3.45 | 137,640 | 240,181 | 85.1 | 85.1 | ### |
| 1998-Mar-30 Mon | 3.4 | 3.4 | ### | ### | 33,041 | ### | 22.8 | 22.8 | 0.0 |
| 1998-Mar-27 Fri | 3.48 | 3.5 | 3.43 | 3.44 | 109,385 | ### | ### | ### | 0.2 |
| 1998-Mar-26 Thu | 3.54 | 3.54 | 3.47 | 3.47 | 11.2 | 11.2 | 0.2 | ||
| 1998-Mar-25 Wed | 3.53 | 3.57 | 3.53 | 3.54 | 98,971 | 351,347 | 77.2 | 77.2 | 0.3 |
| 1998-Mar-24 Tue | 3.554 | ### | 3.55 | ### | 143,449 | 254,621 | 85.6 | 85.6 | 0.0 |
| 1998-Mar-23 Mon | ### | ### | 3.55 | 3.55 | 20.8 | 20.8 | ### | ||
| 1998-Mar-20 Fri | ### | ### | 3.58 | 3.58 | ### | ### | 0.3 | ||
| 1998-Mar-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Mar-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Mar-17 Tue | ### | 3.7 | ### | ### | 1,224,882 | ### | 80.7 | 80.7 | 0.0 |
| 1998-Mar-16 Mon | ### | ### | 3.58 | 3.58 | 25.2 | 25.2 | 0.3 | ||
| 1998-Mar-13 Fri | ### | ### | ### | ### | 65,677 | 0 | ### | ### | 0.0 |
| 1998-Mar-12 Thu | 3.7 | 3.7 | ### | ### | 9.3 | 9.3 | 0.0 | ||
| 1998-Mar-11 Wed | 3.7 | 3.73 | 3.7 | 3.72 | ### | ### | 0.3 | ||
| 1998-Mar-10 Tue | 3.57 | 3.57 | 3.55 | 3.55 | ### | ### | ### | ||
| 1998-Mar-09 Mon | ### | ### | 3.56 | 3.56 | 19.8 | 19.8 | 0.3 | ||
| 1998-Mar-06 Fri | 3.58 | 3.58 | 3.53 | 3.58 | 91,283 | ### | ### | ### | 0.3 |
| 1998-Mar-05 Thu | ### | ### | 3.55 | 3.55 | 107,981 | ### | 21.6 | 21.6 | ### |
| 1998-Mar-04 Wed | 3.7 | 3.7 | ### | ### | 117,183 | 216,788 | 17.5 | 17.5 | 0.0 |
| 1998-Mar-03 Tue | 3.77 | 3.77 | 3.7 | 3.7 | 19.3 | 19.3 | 0.3 | ||
| 1998-Mar-02 Mon | 3.79 | 3.79 | 3.75 | 3.77 | 91,482 | 344,887 | 32.6 | 32.6 | ### |
| 1998-Feb-27 Fri | ### | ### | 3.75 | ### | 149,956 | ### | ### | ### | 0.0 |
| 1998-Feb-26 Thu | 3.86 | 3.88 | 3.83 | 3.83 | 116,973 | ### | 22.9 | 22.9 | ### |
| 1998-Feb-25 Wed | ### | ### | 3.88 | 3.89 | 71,629 | ### | 10.6 | 10.6 | 0.3 |
| 1998-Feb-24 Tue | ### | ### | ### | ### | 24.2 | 24.2 | 0.0 | ||
| 1998-Feb-23 Mon | 4 | 4 | ### | 4 | ### | ### | 0.3 | ||
| 1998-Feb-20 Fri | ### | 4 | ### | 4 | 15,879 | 31,758 | 73.1 | 73.1 | 0.3 |
| 1998-Feb-19 Thu | 3.981 | ### | ### | 4 | ### | ### | 0.3 | ||
| 1998-Feb-18 Wed | 4 | 4 | ### | ### | ### | ### | 0.0 | ||
| 1998-Feb-17 Tue | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 1998-Feb-16 Mon | ### | 4 | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 1998-Feb-13 Fri | ### | 4 | ### | 4 | 44,051 | ### | ### | ### | 0.3 |
| 1998-Feb-12 Thu | 4 | 4 | ### | ### | 135,724 | 271,448 | ### | ### | 0.0 |
| 1998-Feb-11 Wed | ### | 4 | ### | 4 | 23,882 | ### | ### | ### | 0.3 |
| 1998-Feb-10 Tue | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Feb-09 Mon | ### | ### | ### | ### | 688,548 | 0 | 74.8 | 74.8 | 0.0 |
| 1998-Feb-06 Fri | 4 | 4 | ### | 4 | ### | ### | 0.3 | ||
| 1998-Feb-05 Thu | ### | 4 | ### | 4 | ### | ### | 0.3 | ||
| 1998-Feb-04 Wed | ### | 4 | ### | ### | ### | ### | 0.0 | ||
| 1998-Feb-03 Tue | ### | ### | ### | ### | 52,278 | 0 | ### | ### | 0.0 |
| 1998-Feb-02 Mon | ### | ### | ### | ### | 21,674 | 0 | 75.2 | 75.2 | 0.0 |
| 1998-Jan-30 Fri | ### | ### | 3.88 | ### | 105,074 | 203,843 | ### | ### | 0.0 |
| 1998-Jan-29 Thu | 3.86 | ### | 3.86 | 3.89 | 72.7 | 72.7 | 0.3 | ||
| 1998-Jan-28 Wed | ### | ### | 3.85 | 3.86 | 17.0 | 17.0 | 0.3 | ||
| 1998-Jan-27 Tue | 3.85 | ### | 3.82 | ### | ### | ### | 0.0 | ||
| 1998-Jan-23 Fri | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 1998-Jan-22 Thu | ### | ### | 3.84 | 3.85 | 18,027 | ### | 18.4 | 18.4 | 0.3 |
| 1998-Jan-21 Wed | 3.942 | 3.942 | 3.81 | 3.81 | ### | ### | 0.3 | ||
| 1998-Jan-20 Tue | 3.8 | ### | 3.8 | ### | ### | ### | 0.0 | ||
| 1998-Jan-19 Mon | 3.8 | 3.81 | 3.8 | 3.8 | 69.0 | 69.0 | ### | ||
| 1998-Jan-16 Fri | 3.82 | 3.85 | 3.8 | 3.8 | 183,678 | ### | ### | ### | ### |
| 1998-Jan-15 Thu | ### | ### | 3.8 | 3.8 | ### | ### | ### | ||
| 1998-Jan-14 Wed | 3.89 | ### | 3.89 | ### | 151,482 | ### | 69.7 | 69.7 | 0.0 |
| 1998-Jan-13 Tue | 3.8 | ### | 3.8 | 3.89 | 305,050 | ### | 90.8 | 90.8 | 0.3 |
| 1998-Jan-12 Mon | 3.81 | 3.85 | 3.7 | 3.8 | 36.4 | 36.4 | ### | ||
| 1998-Jan-09 Fri | 3.8 | ### | 3.79 | ### | ### | ### | 0.0 | ||
| 1998-Jan-08 Thu | ### | ### | 3.82 | 3.82 | 162,374 | ### | 10.6 | 10.6 | 0.3 |
| 1998-Jan-07 Wed | ### | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 1998-Jan-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1998-Jan-05 Mon | 3.85 | ### | 3.85 | ### | 88.0 | 88.0 | 0.0 | ||
| 1998-Jan-02 Fri | 3.85 | 3.85 | 3.85 | 3.85 | ### | ### | 0.3 | ||
| 1997-Dec-31 Wed | 3.84 | 3.871 | 3.8 | 3.871 | ### | ### | ### | ||
| 1997-Dec-30 Tue | 3.75 | 3.8 | 3.75 | 3.8 | 89,221 | ### | 80.9 | 80.9 | ### |
| 1997-Dec-29 Mon | ### | 3.75 | ### | 3.75 | 22,542 | ### | 84.3 | 84.3 | 0.3 |
| 1997-Dec-24 Wed | 3.7 | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 1997-Dec-23 Tue | 3.75 | 3.75 | 3.7 | 3.7 | 14.8 | 14.8 | 0.3 | ||
| 1997-Dec-22 Mon | 3.75 | 3.75 | ### | 3.7 | ### | ### | 0.3 | ||
| 1997-Dec-19 Fri | 3.8 | 3.8 | 3.75 | 3.76 | 22,870 | ### | ### | ### | 0.3 |
| 1997-Dec-18 Thu | 3.78 | 3.8 | 3.73 | 3.8 | ### | ### | ### | ||
| 1997-Dec-17 Wed | 3.71 | 3.8 | 3.7 | 3.8 | 49,882 | 187,057 | 84.8 | 84.8 | ### |
| 1997-Dec-16 Tue | 3.75 | 3.75 | ### | 3.7 | 8,357 | ### | ### | ### | 0.3 |
| 1997-Dec-15 Mon | ### | ### | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 1997-Dec-12 Fri | ### | ### | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 1997-Dec-11 Thu | ### | ### | ### | ### | 14.4 | 14.4 | 0.0 | ||
| 1997-Dec-10 Wed | 3.8 | 3.8 | ### | ### | 126,877 | ### | ### | ### | 0.0 |
| 1997-Dec-09 Tue | 3.89 | 3.89 | 3.75 | 3.8 | ### | ### | ### | ||
| 1997-Dec-08 Mon | 3.8 | ### | 3.8 | ### | 209,772 | ### | ### | ### | 0.0 |
| 1997-Dec-05 Fri | 3.87 | 3.88 | 3.85 | 3.85 | 169,724 | 655,983 | ### | ### | 0.3 |
| 1997-Dec-04 Thu | 3.725 | 3.87 | 3.725 | 3.85 | ### | ### | 0.3 | ||
| 1997-Dec-03 Wed | ### | ### | 3.89 | 3.89 | ### | ### | 0.3 | ||
| 1997-Dec-02 Tue | 3.86 | ### | 3.85 | 3.943 | 324,443 | 624,552 | 88.1 | 88.1 | ### |
| 1997-Dec-01 Mon | 3.75 | 3.858 | 3.75 | 3.858 | 1,162,228 | ### | 88.1 | 88.1 | 0.3 |
| 1997-Nov-28 Fri | 3.7 | 3.75 | ### | 3.75 | ### | ### | 0.3 | ||
| 1997-Nov-27 Thu | 3.7 | 3.7 | 3.7 | 3.7 | 26,083 | ### | 75.8 | 75.8 | 0.3 |
| 1997-Nov-26 Wed | ### | 3.73 | ### | ### | 79.6 | 79.6 | 0.0 | ||
| 1997-Nov-25 Tue | ### | ### | ### | ### | 46,457 | 0 | ### | ### | 0.0 |
| 1997-Nov-24 Mon | ### | 3.7 | ### | ### | 37,945 | ### | ### | ### | 0.0 |
| 1997-Nov-21 Fri | 3.59 | ### | 3.59 | ### | 399,222 | ### | 67.1 | 67.1 | 0.0 |
| 1997-Nov-20 Thu | 3.55 | ### | 3.55 | 3.57 | 24,140 | 42,848 | 82.0 | 82.0 | 0.3 |
| 1997-Nov-19 Wed | 3.51 | 3.55 | 3.45 | 3.55 | 708,389 | ### | 85.1 | 85.1 | ### |
| 1997-Nov-18 Tue | 3.7 | 3.73 | 3.42 | 3.5 | ### | ### | 0.3 | ||
| 1997-Nov-17 Mon | ### | ### | ### | ### | 77.3 | 77.3 | 0.0 | ||
| 1997-Nov-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Nov-13 Thu | 3.5 | ### | 3.5 | ### | 21,848 | ### | 91.2 | 91.2 | 0.0 |
| 1997-Nov-12 Wed | 3.7 | 3.7 | ### | ### | 27,858 | ### | 20.1 | 20.1 | 0.0 |
| 1997-Nov-11 Tue | ### | ### | ### | ### | 376,253 | 0 | ### | ### | 0.0 |
| 1997-Nov-10 Mon | ### | ### | 3.54 | ### | 368,759 | ### | 72.5 | 72.5 | 0.0 |
| 1997-Nov-07 Fri | 3.72 | 3.73 | ### | ### | 85,359 | ### | ### | ### | 0.0 |
| 1997-Nov-06 Thu | 3.7 | 3.74 | ### | 3.73 | 35,447 | 66,285 | ### | ### | ### |
| 1997-Nov-05 Wed | 3.74 | 3.74 | 3.7 | 3.7 | 20,389 | 75,847 | ### | ### | 0.3 |
| 1997-Nov-04 Tue | 3.7 | 3.76 | 3.7 | 3.74 | ### | ### | 0.3 | ||
| 1997-Nov-03 Mon | ### | ### | 3.59 | ### | 73.3 | 73.3 | 0.0 | ||
| 1997-Oct-31 Fri | 3.46 | ### | 3.44 | 3.55 | 69.6 | 69.6 | ### | ||
| 1997-Oct-30 Thu | ### | ### | 3.46 | 3.46 | 84,186 | 145,641 | 28.1 | 28.1 | 0.2 |
| 1997-Oct-29 Wed | 3.527 | ### | 3.45 | 3.55 | ### | ### | ### | ||
| 1997-Oct-28 Tue | 3.2 | 3.23 | ### | 3.21 | 197,286 | ### | 72.4 | 72.4 | ### |
| 1997-Oct-27 Mon | ### | ### | ### | ### | 119,025 | 0 | ### | ### | 0.0 |
| 1997-Oct-24 Fri | 3.647 | 3.647 | 3.5 | 3.52 | ### | ### | ### | ||
| 1997-Oct-23 Thu | 3.8 | 3.8 | ### | ### | 64,551 | 122,646 | 22.2 | 22.2 | 0.0 |
| 1997-Oct-22 Wed | ### | 3.75 | ### | 3.75 | 85.0 | 85.0 | 0.3 | ||
| 1997-Oct-21 Tue | 3.7 | 3.7 | ### | ### | 26.3 | 26.3 | 0.0 | ||
| 1997-Oct-20 Mon | 3.75 | 3.75 | 3.7 | 3.7 | ### | ### | 0.3 | ||
| 1997-Oct-17 Fri | 3.75 | 3.76 | 3.71 | 3.72 | 25.1 | 25.1 | 0.3 | ||
| 1997-Oct-16 Thu | 3.75 | 3.76 | 3.71 | 3.76 | 113,647 | 424,471 | ### | ### | 0.3 |
| 1997-Oct-15 Wed | 3.76 | 3.76 | 3.74 | 3.74 | 102,222 | ### | 31.1 | 31.1 | 0.3 |
| 1997-Oct-14 Tue | 3.78 | 3.78 | 3.77 | 3.77 | 34.8 | 34.8 | ### | ||
| 1997-Oct-13 Mon | 3.75 | 3.8 | 3.75 | 3.8 | 89.9 | 89.9 | ### | ||
| 1997-Oct-10 Fri | 3.8 | 3.8 | 3.74 | 3.75 | 218,045 | 822,029 | 21.0 | 21.0 | 0.3 |
| 1997-Oct-09 Thu | ### | ### | 3.85 | 3.85 | 103,342 | ### | ### | ### | 0.3 |
| 1997-Oct-08 Wed | ### | ### | ### | ### | 88,582 | 0 | ### | ### | 0.0 |
| 1997-Oct-07 Tue | 3.86 | ### | 3.85 | ### | 86.0 | 86.0 | 0.0 | ||
| 1997-Oct-03 Fri | ### | ### | 3.85 | 3.85 | 26,029 | ### | ### | ### | 0.3 |
| 1997-Oct-02 Thu | ### | ### | 3.85 | 3.88 | ### | ### | 0.3 | ||
| 1997-Oct-01 Wed | ### | ### | ### | ### | 83,452 | 0 | 9.9 | 9.9 | 0.0 |
| 1997-Sep-30 Tue | ### | ### | ### | ### | 193,776 | 0 | 70.8 | 70.8 | 0.0 |
| 1997-Sep-29 Mon | ### | ### | ### | ### | 50,575 | 0 | ### | ### | 0.0 |
| 1997-Sep-26 Fri | 4.047 | ### | ### | ### | 28.2 | 28.2 | 0.0 | ||
| 1997-Sep-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Sep-24 Wed | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 1997-Sep-23 Tue | 3.89 | ### | 3.89 | ### | 81.3 | 81.3 | 0.0 | ||
| 1997-Sep-22 Mon | 3.85 | 3.85 | 3.85 | 3.85 | 123,576 | ### | 65.2 | 65.2 | 0.3 |
| 1997-Sep-19 Fri | 3.81 | 3.85 | 3.81 | 3.85 | 76.7 | 76.7 | 0.3 | ||
| 1997-Sep-18 Thu | 3.88 | 3.88 | 3.81 | 3.81 | ### | ### | 0.3 | ||
| 1997-Sep-17 Wed | 3.83 | ### | 3.83 | ### | 261,386 | 500,554 | 87.0 | 87.0 | 0.0 |
| 1997-Sep-16 Tue | 3.81 | 3.83 | 3.8 | 3.82 | ### | ### | 0.3 | ||
| 1997-Sep-15 Mon | 3.8 | 3.85 | 3.8 | 3.85 | 32,682 | ### | 83.8 | 83.8 | 0.3 |
| 1997-Sep-12 Fri | 3.85 | 3.87 | 3.8 | 3.8 | 24.9 | 24.9 | ### | ||
| 1997-Sep-11 Thu | 3.8 | 3.85 | 3.8 | 3.85 | ### | ### | 0.3 | ||
| 1997-Sep-10 Wed | 3.85 | 3.87 | 3.83 | 3.83 | 52,958 | 203,888 | 28.0 | 28.0 | ### |
| 1997-Sep-09 Tue | 3.8 | ### | 3.8 | 3.85 | 81.6 | 81.6 | 0.3 | ||
| 1997-Sep-08 Mon | 3.72 | 3.8 | 3.72 | 3.8 | 82,821 | ### | ### | ### | ### |
| 1997-Sep-05 Fri | ### | 3.75 | ### | 3.71 | 69,889 | 131,041 | 81.5 | 81.5 | ### |
| 1997-Sep-04 Thu | ### | ### | 3.59 | 3.59 | ### | ### | ### | ||
| 1997-Sep-03 Wed | 3.7 | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 1997-Sep-02 Tue | 3.55 | ### | 3.55 | ### | ### | ### | 0.0 | ||
| 1997-Sep-01 Mon | 3.59 | ### | 3.5 | 3.5 | 28,685 | ### | 10.7 | 10.7 | 0.3 |
| 1997-Aug-29 Fri | ### | ### | 3.55 | 3.59 | 58,348 | ### | 40.8 | 40.8 | ### |
| 1997-Aug-28 Thu | 3.55 | 3.7 | 3.55 | ### | ### | ### | 0.0 | ||
| 1997-Aug-27 Wed | 3.5 | 3.52 | 3.5 | 3.52 | 86,347 | 303,077 | 78.6 | 78.6 | ### |
| 1997-Aug-26 Tue | 3.47 | 3.47 | 3.46 | 3.47 | 12,284 | ### | 74.7 | 74.7 | 0.2 |
| 1997-Aug-25 Mon | 3.45 | 3.46 | 3.43 | 3.45 | 7,740 | ### | 70.4 | 70.4 | ### |
| 1997-Aug-22 Fri | 3.44 | 3.44 | 3.42 | 3.43 | 101,674 | 348,741 | ### | ### | 0.2 |
| 1997-Aug-21 Thu | 3.44 | 3.45 | 3.42 | 3.44 | 161,443 | 554,556 | ### | ### | 0.2 |
| 1997-Aug-20 Wed | 3.55 | 3.55 | 3.4 | 3.4 | ### | ### | 0.2 | ||
| 1997-Aug-19 Tue | 3.5 | 3.52 | 3.48 | 3.5 | ### | ### | 0.3 | ||
| 1997-Aug-18 Mon | 3.47 | 3.52 | 3.47 | 3.52 | 54,727 | 191,270 | ### | ### | ### |
| 1997-Aug-15 Fri | ### | ### | 3.54 | 3.55 | 17,456 | ### | 12.5 | 12.5 | ### |
| 1997-Aug-14 Thu | 3.5 | 3.55 | 3.5 | 3.55 | 69,150 | 243,753 | ### | ### | ### |
| 1997-Aug-13 Wed | 3.57 | 3.57 | 3.5 | 3.5 | 17.8 | 17.8 | 0.3 | ||
| 1997-Aug-12 Tue | ### | ### | ### | ### | 78.3 | 78.3 | 0.0 | ||
| 1997-Aug-11 Mon | ### | ### | ### | ### | 60,454 | 0 | 83.3 | 83.3 | 0.0 |
| 1997-Aug-08 Fri | ### | ### | ### | ### | 18.6 | 18.6 | 0.0 | ||
| 1997-Aug-07 Thu | 3.648 | ### | ### | ### | 29.1 | 29.1 | 0.0 | ||
| 1997-Aug-06 Wed | 3.652 | ### | ### | ### | 25.9 | 25.9 | 0.0 | ||
| 1997-Aug-05 Tue | ### | ### | ### | ### | 56,479 | 0 | 81.5 | 81.5 | 0.0 |
| 1997-Aug-04 Mon | ### | ### | ### | ### | 22.8 | 22.8 | 0.0 | ||
| 1997-Aug-01 Fri | ### | 3.7 | ### | ### | 22,671 | 41,941 | 75.0 | 75.0 | 0.0 |
| 1997-Jul-31 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Jul-30 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Jul-29 Tue | ### | ### | ### | ### | 510,473 | 0 | ### | ### | 0.0 |
| 1997-Jul-28 Mon | ### | ### | 3.58 | ### | 42,754 | 76,529 | 65.1 | 65.1 | 0.0 |
| 1997-Jul-25 Fri | 3.56 | ### | 3.56 | ### | 78.0 | 78.0 | 0.0 | ||
| 1997-Jul-24 Thu | 3.58 | 3.58 | 3.54 | 3.56 | 53,052 | ### | 27.7 | 27.7 | 0.3 |
| 1997-Jul-23 Wed | ### | ### | 3.58 | 3.59 | 24.3 | 24.3 | ### | ||
| 1997-Jul-22 Tue | 3.549 | 3.56 | 3.54 | 3.56 | 73.0 | 73.0 | 0.3 | ||
| 1997-Jul-21 Mon | 3.58 | 3.58 | 3.53 | 3.54 | 26.7 | 26.7 | 0.3 | ||
| 1997-Jul-18 Fri | 3.55 | ### | 3.55 | ### | 33,170 | 58,876 | ### | ### | 0.0 |
| 1997-Jul-17 Thu | 3.56 | 3.59 | 3.53 | 3.53 | ### | ### | 0.3 | ||
| 1997-Jul-16 Wed | 3.5 | 3.52 | 3.5 | 3.51 | 24,580 | 86,275 | ### | ### | ### |
| 1997-Jul-15 Tue | 3.46 | 3.51 | 3.44 | 3.5 | 122,752 | ### | 87.5 | 87.5 | 0.3 |
| 1997-Jul-14 Mon | 3.52 | 3.55 | 3.45 | 3.45 | ### | ### | ### | ||
| 1997-Jul-11 Fri | ### | 3.52 | ### | 3.52 | ### | ### | ### | ||
| 1997-Jul-10 Thu | ### | 3.44 | ### | ### | ### | ### | 0.0 | ||
| 1997-Jul-09 Wed | ### | 3.4 | ### | 3.4 | 35,658 | ### | 60.6 | 60.6 | 0.2 |
| 1997-Jul-08 Tue | 3.45 | 3.45 | 3.4 | 3.4 | 69,388 | 237,653 | 39.9 | 39.9 | 0.2 |
| 1997-Jul-07 Mon | ### | ### | ### | 3.45 | 97,786 | 0 | 32.1 | 32.1 | ### |
| 1997-Jul-04 Fri | ### | ### | 3.5 | 3.53 | 24.2 | 24.2 | 0.3 | ||
| 1997-Jul-03 Thu | ### | ### | 3.56 | ### | 529,857 | 943,145 | 75.4 | 75.4 | 0.0 |
| 1997-Jul-02 Wed | ### | ### | ### | ### | 21.1 | 21.1 | 0.0 | ||
| 1997-Jul-01 Tue | 3.548 | 3.75 | 3.548 | ### | 84.6 | 84.6 | 0.0 | ||
| 1997-Jun-30 Mon | 3.5 | 3.58 | 3.5 | 3.58 | ### | ### | 0.3 | ||
| 1997-Jun-27 Fri | 3.5 | 3.55 | 3.5 | 3.55 | 78.2 | 78.2 | ### | ||
| 1997-Jun-26 Thu | 3.5 | 3.53 | 3.5 | 3.5 | ### | ### | 0.3 | ||
| 1997-Jun-25 Wed | 3.5 | 3.51 | 3.5 | 3.5 | 271,522 | 951,684 | ### | ### | 0.3 |
| 1997-Jun-24 Tue | 3.5 | 3.5 | 3.5 | 3.5 | 22,050 | 77,175 | 68.6 | 68.6 | 0.3 |
| 1997-Jun-23 Mon | 3.5 | 3.52 | 3.5 | 3.52 | 60,087 | ### | ### | ### | ### |
| 1997-Jun-20 Fri | 3.52 | 3.52 | 3.45 | 3.5 | 129,881 | ### | 24.3 | 24.3 | 0.3 |
| 1997-Jun-19 Thu | 3.48 | 3.5 | 3.45 | 3.5 | ### | ### | 0.3 | ||
| 1997-Jun-18 Wed | ### | 3.48 | 3.45 | 3.48 | ### | ### | 0.2 | ||
| 1997-Jun-17 Tue | 3.45 | 3.48 | 3.45 | 3.48 | ### | ### | 0.2 | ||
| 1997-Jun-16 Mon | 3.48 | 3.48 | 3.45 | 3.45 | 24.8 | 24.8 | ### | ||
| 1997-Jun-13 Fri | 3.5 | 3.5 | 3.44 | 3.5 | ### | ### | 0.3 | ||
| 1997-Jun-12 Thu | 3.5 | 3.5 | 3.47 | 3.5 | 265,784 | 926,257 | 69.8 | 69.8 | 0.3 |
| 1997-Jun-11 Wed | ### | 3.51 | ### | 3.5 | 89.9 | 89.9 | 0.3 | ||
| 1997-Jun-10 Tue | ### | 3.44 | ### | 3.44 | 87.2 | 87.2 | 0.2 | ||
| 1997-Jun-06 Fri | ### | 3.44 | ### | ### | 19.1 | 19.1 | 0.0 | ||
| 1997-Jun-05 Thu | ### | 3.42 | ### | 3.4 | 93.1 | 93.1 | 0.2 | ||
| 1997-Jun-04 Wed | ### | ### | ### | ### | 54,470 | 0 | ### | ### | 0.0 |
| 1997-Jun-03 Tue | 3.25 | 3.26 | ### | ### | 391,226 | ### | ### | ### | 0.0 |
| 1997-Jun-02 Mon | 3.22 | 3.25 | ### | 3.25 | 77.2 | 77.2 | 0.2 | ||
| 1997-May-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-May-29 Thu | 3.22 | 3.22 | ### | ### | 126,726 | 204,028 | ### | ### | 0.0 |
| 1997-May-28 Wed | 3.22 | 3.22 | 3.2 | 3.22 | 111,554 | 358,088 | ### | ### | 0.2 |
| 1997-May-27 Tue | 3.21 | 3.22 | 3.2 | 3.22 | 69.7 | 69.7 | 0.2 | ||
| 1997-May-26 Mon | 3.2 | 3.21 | ### | 3.21 | 16,122 | 25,875 | ### | ### | ### |
| 1997-May-23 Fri | 3.21 | 3.22 | ### | 3.2 | 72,575 | 116,845 | 25.7 | 25.7 | 0.2 |
| 1997-May-22 Thu | 3.22 | 3.22 | 3.2 | 3.22 | ### | ### | 0.2 | ||
| 1997-May-21 Wed | ### | 3.26 | 3.2 | 3.22 | ### | ### | 0.2 | ||
| 1997-May-20 Tue | ### | ### | ### | ### | 30,341 | 0 | 29.3 | 29.3 | 0.0 |
| 1997-May-19 Mon | 3.2 | 3.22 | ### | 3.2 | 76.0 | 76.0 | 0.2 | ||
| 1997-May-16 Fri | 3.22 | 3.22 | 3.2 | 3.22 | ### | ### | 0.2 | ||
| 1997-May-15 Thu | 3.25 | 3.25 | 3.2 | 3.2 | ### | ### | 0.2 | ||
| 1997-May-14 Wed | ### | 3.2 | ### | 3.2 | ### | ### | 0.2 | ||
| 1997-May-13 Tue | ### | ### | ### | ### | 15,750 | 0 | 77.3 | 77.3 | 0.0 |
| 1997-May-12 Mon | ### | ### | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 1997-May-09 Fri | ### | ### | ### | ### | 45,529 | 0 | ### | ### | 0.0 |
| 1997-May-08 Thu | 3.2 | 3.2 | ### | ### | 17.4 | 17.4 | 0.0 | ||
| 1997-May-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-May-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-May-05 Mon | ### | ### | ### | ### | 77.3 | 77.3 | 0.0 | ||
| 1997-May-02 Fri | ### | ### | 3 | ### | 26,625 | ### | ### | ### | 0.0 |
| 1997-May-01 Thu | ### | ### | 3 | 3 | 15.7 | 15.7 | 0.2 | ||
| 1997-Apr-30 Wed | ### | ### | ### | ### | 22.3 | 22.3 | 0.0 | ||
| 1997-Apr-29 Tue | ### | 3 | ### | 3 | 81,571 | 122,356 | ### | ### | 0.2 |
| 1997-Apr-28 Mon | ### | 3 | ### | 3 | 10,382 | 15,573 | 86.0 | 86.0 | 0.2 |
| 1997-Apr-24 Thu | ### | ### | ### | ### | 28,488 | 0 | ### | ### | 0.0 |
| 1997-Apr-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Apr-22 Tue | ### | ### | ### | ### | 70.1 | 70.1 | 0.0 | ||
| 1997-Apr-21 Mon | 2.89 | ### | 2.88 | ### | ### | ### | 0.0 | ||
| 1997-Apr-18 Fri | 2.85 | 2.87 | 2.85 | 2.85 | 553,522 | 1,583,072 | 61.1 | 61.1 | ### |
| 1997-Apr-17 Thu | 2.852 | 2.852 | 2.85 | 2.85 | 17,221 | ### | 28.8 | 28.8 | ### |
| 1997-Apr-16 Wed | 2.81 | 2.87 | 2.81 | 2.85 | 86.2 | 86.2 | ### | ||
| 1997-Apr-15 Tue | 2.77 | 2.8 | 2.77 | 2.8 | 491,947 | 1,370,072 | ### | ### | 0.2 |
| 1997-Apr-14 Mon | 2.75 | 2.76 | 2.75 | 2.76 | 72.7 | 72.7 | 0.2 | ||
| 1997-Apr-11 Fri | 2.8 | 2.82 | 2.72 | 2.72 | ### | ### | 0.2 | ||
| 1997-Apr-10 Thu | 2.84 | 2.85 | 2.8 | 2.8 | ### | ### | 0.2 | ||
| 1997-Apr-09 Wed | 2.86 | 2.86 | 2.84 | 2.84 | ### | ### | 0.2 | ||
| 1997-Apr-08 Tue | 2.85 | 2.87 | 2.84 | 2.87 | ### | ### | ### | ||
| 1997-Apr-07 Mon | 2.853 | 2.88 | 2.85 | 2.85 | 31.3 | 31.3 | ### | ||
| 1997-Apr-04 Fri | 2.84 | 2.86 | 2.84 | 2.85 | 40,276 | 114,786 | 72.7 | 72.7 | ### |
| 1997-Apr-03 Thu | 2.88 | 2.88 | 2.85 | 2.85 | 23.4 | 23.4 | ### | ||
| 1997-Apr-02 Wed | 2.88 | ### | 2.88 | ### | 81,452 | ### | 80.7 | 80.7 | 0.0 |
| 1997-Apr-01 Tue | ### | ### | 2.87 | 2.87 | ### | ### | ### | ||
| 1997-Mar-27 Thu | ### | ### | ### | ### | 59.7 | 59.7 | 0.0 | ||
| 1997-Mar-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Mar-25 Tue | ### | 3 | ### | ### | ### | ### | 0.0 | ||
| 1997-Mar-24 Mon | ### | ### | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 1997-Mar-21 Fri | ### | ### | ### | ### | 26.1 | 26.1 | 0.0 | ||
| 1997-Mar-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Mar-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Mar-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Mar-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Mar-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Mar-13 Thu | ### | ### | ### | ### | 79.2 | 79.2 | 0.0 | ||
| 1997-Mar-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Mar-11 Tue | ### | ### | ### | ### | 163,259 | 0 | ### | ### | 0.0 |
| 1997-Mar-10 Mon | ### | ### | ### | ### | 28,420 | 0 | ### | ### | 0.0 |
| 1997-Mar-07 Fri | ### | ### | ### | ### | 23.0 | 23.0 | 0.0 | ||
| 1997-Mar-06 Thu | ### | ### | ### | ### | 33,685 | 0 | 8.0 | 8.0 | 0.0 |
| 1997-Mar-05 Wed | 3 | ### | 3 | ### | 28,252 | 42,378 | 92.5 | 92.5 | 0.0 |
| 1997-Mar-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Mar-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Feb-28 Fri | ### | ### | ### | ### | 159,726 | 0 | ### | ### | 0.0 |
| 1997-Feb-27 Thu | ### | ### | ### | ### | 229,146 | 0 | ### | ### | 0.0 |
| 1997-Feb-26 Wed | ### | ### | ### | ### | 40,724 | 0 | ### | ### | 0.0 |
| 1997-Feb-25 Tue | ### | ### | ### | ### | 29,987 | 0 | ### | ### | 0.0 |
| 1997-Feb-24 Mon | 3.024 | ### | ### | ### | 91,678 | 0 | ### | ### | 0.0 |
| 1997-Feb-21 Fri | ### | ### | ### | ### | 13,086 | 0 | ### | ### | 0.0 |
| 1997-Feb-20 Thu | ### | ### | ### | ### | 13,982 | 0 | ### | ### | 0.0 |
| 1997-Feb-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Feb-18 Tue | ### | ### | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 1997-Feb-17 Mon | 3.058 | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Feb-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Feb-13 Thu | ### | ### | ### | ### | 56,941 | 0 | 66.4 | 66.4 | 0.0 |
| 1997-Feb-12 Wed | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 1997-Feb-11 Tue | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 1997-Feb-10 Mon | 3 | ### | 3 | 3 | 60,220 | ### | ### | ### | 0.2 |
| 1997-Feb-07 Fri | 3 | ### | 3 | 3 | ### | ### | 0.2 | ||
| 1997-Feb-06 Thu | ### | ### | ### | ### | 89,128 | 0 | ### | ### | 0.0 |
| 1997-Feb-05 Wed | 2.87 | ### | 2.87 | ### | 49,584 | 71,153 | 88.6 | 88.6 | 0.0 |
| 1997-Feb-04 Tue | 2.86 | 2.88 | 2.85 | 2.85 | 59,772 | 171,246 | ### | ### | ### |
| 1997-Feb-03 Mon | 2.86 | 2.87 | 2.85 | 2.86 | 72.2 | 72.2 | 0.2 | ||
| 1997-Jan-31 Fri | 2.86 | 2.87 | 2.85 | 2.86 | 255,056 | ### | ### | ### | 0.2 |
| 1997-Jan-30 Thu | 2.84 | 2.86 | 2.84 | 2.86 | ### | ### | 0.2 | ||
| 1997-Jan-29 Wed | 2.86 | 2.87 | 2.84 | 2.84 | 139,076 | ### | ### | ### | 0.2 |
| 1997-Jan-28 Tue | 2.85 | 2.88 | 2.83 | 2.88 | 30,923 | 88,285 | 81.4 | 81.4 | 0.2 |
| 1997-Jan-24 Fri | 2.85 | 2.88 | 2.85 | 2.88 | 244,050 | ### | 80.8 | 80.8 | 0.2 |
| 1997-Jan-23 Thu | 2.85 | 2.86 | 2.84 | 2.85 | ### | ### | ### | ||
| 1997-Jan-22 Wed | 2.8 | 2.85 | 2.79 | 2.85 | 86.5 | 86.5 | ### | ||
| 1997-Jan-21 Tue | 2.85 | 2.85 | 2.8 | 2.8 | ### | ### | 0.2 | ||
| 1997-Jan-20 Mon | ### | ### | 2.85 | 2.85 | ### | ### | ### | ||
| 1997-Jan-17 Fri | ### | ### | 2.85 | ### | 33,345 | ### | ### | ### | 0.0 |
| 1997-Jan-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Jan-15 Wed | ### | ### | ### | ### | 19,840 | 0 | ### | ### | 0.0 |
| 1997-Jan-14 Tue | 2.952 | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Jan-13 Mon | ### | ### | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 1997-Jan-10 Fri | 3 | 3 | ### | ### | 33,640 | ### | 26.5 | 26.5 | 0.0 |
| 1997-Jan-09 Thu | ### | 3 | ### | 3 | 75,942 | ### | ### | ### | 0.2 |
| 1997-Jan-08 Wed | ### | ### | ### | ### | 72.2 | 72.2 | 0.0 | ||
| 1997-Jan-07 Tue | ### | ### | 2.89 | 2.89 | 94,551 | 136,626 | ### | ### | ### |
| 1997-Jan-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Jan-03 Fri | ### | ### | 2.85 | 2.89 | 67,885 | ### | 11.4 | 11.4 | ### |
| 1997-Jan-02 Thu | ### | ### | ### | ### | 5,272 | 0 | 71.7 | 71.7 | 0.0 |
| 1996-Dec-31 Tue | ### | ### | ### | ### | 18,444 | 0 | ### | ### | 0.0 |
| 1996-Dec-30 Mon | ### | ### | ### | ### | 72.9 | 72.9 | 0.0 | ||
| 1996-Dec-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Dec-24 Tue | 2.85 | 2.86 | 2.85 | 2.86 | 69.4 | 69.4 | 0.2 | ||
| 1996-Dec-23 Mon | ### | ### | ### | ### | 67,550 | 0 | 68.5 | 68.5 | 0.0 |
| 1996-Dec-20 Fri | ### | ### | ### | ### | 750,285 | 0 | 76.9 | 76.9 | 0.0 |
| 1996-Dec-19 Thu | 2.85 | ### | 2.85 | 2.86 | 73.9 | 73.9 | 0.2 | ||
| 1996-Dec-18 Wed | ### | 2.84 | ### | 2.83 | 69,755 | 99,052 | 78.6 | 78.6 | 0.2 |
| 1996-Dec-17 Tue | 2.83 | 2.86 | 2.82 | 2.82 | ### | ### | ### | ||
| 1996-Dec-16 Mon | 2.82 | 2.86 | 2.82 | 2.86 | 54,525 | 154,851 | ### | ### | 0.2 |
| 1996-Dec-13 Fri | 2.84 | 2.85 | 2.82 | 2.85 | 78.1 | 78.1 | ### | ||
| 1996-Dec-12 Thu | 2.84 | 2.85 | 2.84 | 2.84 | 65,352 | 185,926 | ### | ### | 0.2 |
| 1996-Dec-11 Wed | ### | ### | 2.84 | 2.84 | 9.0 | 9.0 | 0.2 | ||
| 1996-Dec-10 Tue | 2.88 | ### | 2.84 | ### | 85.2 | 85.2 | 0.0 | ||
| 1996-Dec-09 Mon | 2.85 | 2.86 | 2.85 | 2.86 | ### | ### | 0.2 | ||
| 1996-Dec-06 Fri | ### | ### | 2.83 | 2.85 | 52.5 | 52.5 | ### | ||
| 1996-Dec-05 Thu | 2.84 | ### | 2.84 | ### | ### | ### | 0.0 | ||
| 1996-Dec-04 Wed | 2.857 | 2.86 | 2.84 | 2.85 | 31.7 | 31.7 | ### | ||
| 1996-Dec-03 Tue | 2.86 | ### | 2.85 | 2.85 | 85,255 | 121,488 | ### | ### | ### |
| 1996-Dec-02 Mon | 2.83 | 2.85 | 2.8 | 2.85 | 76.6 | 76.6 | ### | ||
| 1996-Nov-29 Fri | 2.86 | 2.86 | 2.83 | 2.83 | ### | ### | 0.2 | ||
| 1996-Nov-28 Thu | 2.87 | 2.87 | 2.85 | 2.86 | 607,849 | 1,738,448 | 26.4 | 26.4 | 0.2 |
| 1996-Nov-27 Wed | 2.83 | 2.86 | 2.83 | 2.86 | 77.7 | 77.7 | 0.2 | ||
| 1996-Nov-26 Tue | 2.86 | 2.86 | 2.84 | 2.84 | 126,041 | ### | ### | ### | 0.2 |
| 1996-Nov-25 Mon | 2.85 | 2.86 | 2.85 | 2.86 | 22,851 | ### | ### | ### | 0.2 |
| 1996-Nov-22 Fri | 2.85 | 2.87 | 2.85 | 2.85 | 272,143 | 778,328 | ### | ### | ### |
| 1996-Nov-21 Thu | 2.83 | 2.86 | 2.83 | 2.83 | 2,520 | ### | ### | ### | 0.2 |
| 1996-Nov-20 Wed | 2.83 | 2.86 | 2.83 | 2.86 | 77.1 | 77.1 | 0.2 | ||
| 1996-Nov-19 Tue | 2.86 | 2.86 | 2.83 | 2.83 | 25.1 | 25.1 | 0.2 | ||
| 1996-Nov-18 Mon | 2.89 | ### | 2.84 | 2.86 | ### | ### | 0.2 | ||
| 1996-Nov-15 Fri | ### | ### | 2.88 | ### | 65,983 | ### | ### | ### | 0.0 |
| 1996-Nov-14 Thu | ### | ### | 2.88 | 2.88 | ### | ### | 0.2 | ||
| 1996-Nov-13 Wed | ### | ### | ### | ### | 35,050 | 0 | 70.5 | 70.5 | 0.0 |
| 1996-Nov-12 Tue | ### | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 1996-Nov-11 Mon | ### | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 1996-Nov-07 Thu | ### | ### | ### | ### | 78.2 | 78.2 | 0.0 | ||
| 1996-Nov-06 Wed | ### | ### | ### | ### | 221,441 | 0 | 14.6 | 14.6 | 0.0 |
| 1996-Nov-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Nov-04 Mon | ### | ### | 2.8 | ### | 63.9 | 63.9 | 0.0 | ||
| 1996-Nov-01 Fri | 2.72 | 2.85 | 2.72 | 2.83 | 95.3 | 95.3 | 0.2 | ||
| 1996-Oct-31 Thu | 2.7 | 2.74 | 2.7 | 2.74 | ### | ### | 0.2 | ||
| 1996-Oct-30 Wed | 2.74 | 2.74 | 2.7 | 2.7 | 26,070 | ### | ### | ### | 0.2 |
| 1996-Oct-29 Tue | 2.7 | 2.71 | 2.7 | 2.7 | 162,672 | 440,027 | ### | ### | 0.2 |
| 1996-Oct-28 Mon | ### | ### | 2.75 | 2.75 | 37,351 | 51,357 | 12.2 | 12.2 | ### |
| 1996-Oct-25 Fri | ### | 2.82 | 2.79 | 2.79 | 19,271 | 54,055 | 33.2 | 33.2 | ### |
| 1996-Oct-24 Thu | 2.843 | 2.843 | 2.8 | 2.8 | 14.6 | 14.6 | 0.2 | ||
| 1996-Oct-23 Wed | 2.85 | 2.88 | 2.84 | 2.85 | 68.9 | 68.9 | ### | ||
| 1996-Oct-22 Tue | ### | ### | ### | ### | 16.7 | 16.7 | 0.0 | ||
| 1996-Oct-21 Mon | 3 | ### | 3 | 3 | ### | ### | 0.2 | ||
| 1996-Oct-18 Fri | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 1996-Oct-17 Thu | ### | ### | ### | ### | 72.2 | 72.2 | 0.0 | ||
| 1996-Oct-16 Wed | ### | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 1996-Oct-15 Tue | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 1996-Oct-14 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Oct-11 Fri | ### | 3 | ### | ### | 16.8 | 16.8 | 0.0 | ||
| 1996-Oct-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Oct-09 Wed | 2.89 | ### | 2.86 | ### | 81.8 | 81.8 | 0.0 | ||
| 1996-Oct-08 Tue | ### | ### | 2.88 | ### | 73.2 | 73.2 | 0.0 | ||
| 1996-Oct-07 Mon | ### | ### | 2.89 | 2.89 | ### | ### | ### | ||
| 1996-Oct-04 Fri | 2.86 | ### | 2.86 | 2.88 | 74.5 | 74.5 | 0.2 | ||
| 1996-Oct-03 Thu | 2.849 | 2.88 | 2.848 | 2.86 | ### | ### | 0.2 | ||
| 1996-Oct-02 Wed | 2.8 | 2.85 | 2.8 | 2.84 | 79.7 | 79.7 | 0.2 | ||
| 1996-Oct-01 Tue | ### | ### | ### | ### | 81.0 | 81.0 | 0.0 | ||
| 1996-Sep-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Sep-27 Fri | 2.85 | 3 | 2.85 | 3 | 95.4 | 95.4 | 0.2 | ||
| 1996-Sep-26 Thu | ### | 2.85 | 2.79 | 2.85 | ### | ### | ### | ||
| 1996-Sep-25 Wed | 2.75 | 2.8 | 2.75 | 2.76 | ### | ### | 0.2 | ||
| 1996-Sep-24 Tue | 2.75 | 2.77 | 2.75 | 2.77 | ### | ### | 0.2 | ||
| 1996-Sep-23 Mon | 2.75 | 2.76 | 2.75 | 2.75 | ### | ### | ### | ||
| 1996-Sep-20 Fri | 2.76 | 2.76 | 2.75 | 2.75 | 27.5 | 27.5 | ### | ||
| 1996-Sep-19 Thu | 2.76 | 2.77 | 2.75 | 2.77 | 74.2 | 74.2 | 0.2 | ||
| 1996-Sep-18 Wed | 2.754 | 2.77 | 2.75 | 2.77 | ### | ### | 0.2 | ||
| 1996-Sep-17 Tue | 2.77 | 2.79 | 2.75 | 2.77 | ### | ### | 0.2 | ||
| 1996-Sep-16 Mon | ### | 2.8 | 2.76 | 2.77 | ### | ### | 0.2 | ||
| 1996-Sep-13 Fri | 2.75 | 2.76 | 2.75 | 2.76 | 71.5 | 71.5 | 0.2 | ||
| 1996-Sep-12 Thu | ### | 2.8 | 2.75 | 2.75 | 26.3 | 26.3 | ### | ||
| 1996-Sep-11 Wed | 2.75 | 2.82 | 2.75 | 2.77 | ### | ### | 0.2 | ||
| 1996-Sep-10 Tue | 2.79 | 2.81 | 2.79 | 2.8 | 75.4 | 75.4 | 0.2 | ||
| 1996-Sep-09 Mon | 2.8 | 2.8 | 2.75 | 2.77 | ### | ### | 0.2 | ||
| 1996-Sep-06 Fri | 2.75 | 2.8 | 2.75 | 2.8 | 85.1 | 85.1 | 0.2 | ||
| 1996-Sep-05 Thu | 2.75 | 2.76 | 2.75 | 2.75 | ### | ### | ### | ||
| 1996-Sep-04 Wed | 2.75 | 2.8 | 2.75 | 2.75 | ### | ### | ### | ||
| 1996-Sep-03 Tue | ### | 2.73 | ### | 2.72 | ### | ### | 0.2 | ||
| 1996-Sep-02 Mon | ### | 2.7 | ### | 2.7 | ### | ### | 0.2 | ||
| 1996-Aug-30 Fri | 2.55 | 2.7 | 2.54 | ### | ### | ### | 0.0 | ||
| 1996-Aug-29 Thu | ### | 2.55 | 2.5 | 2.55 | ### | ### | 0.2 | ||
| 1996-Aug-28 Wed | 2.47 | 2.52 | 2.47 | 2.5 | ### | ### | 0.2 | ||
| 1996-Aug-27 Tue | 2.47 | 2.47 | 2.44 | 2.44 | 15.4 | 15.4 | 0.2 | ||
| 1996-Aug-26 Mon | 2.525 | ### | 2.49 | 2.49 | ### | ### | 0.2 | ||
| 1996-Aug-23 Fri | 2.57 | 2.58 | 2.55 | 2.56 | ### | ### | 0.2 | ||
| 1996-Aug-22 Thu | 2.57 | 2.58 | 2.56 | 2.57 | ### | ### | ### | ||
| 1996-Aug-21 Wed | 2.54 | 2.58 | 2.54 | 2.56 | 69.3 | 69.3 | 0.2 | ||
| 1996-Aug-20 Tue | ### | 2.55 | 2.5 | 2.55 | 85.0 | 85.0 | 0.2 | ||
| 1996-Aug-19 Mon | 2.45 | 2.5 | 2.45 | 2.49 | ### | ### | 0.2 | ||
| 1996-Aug-16 Fri | 2.48 | 2.48 | 2.47 | 2.47 | ### | ### | ### | ||
| 1996-Aug-15 Thu | 2.46 | 2.5 | 2.46 | 2.48 | ### | ### | 0.2 | ||
| 1996-Aug-14 Wed | 2.44 | 2.48 | 2.44 | 2.46 | ### | ### | 0.2 | ||
| 1996-Aug-13 Tue | 2.45 | 2.46 | 2.45 | 2.45 | 68.5 | 68.5 | 0.2 | ||
| 1996-Aug-12 Mon | 2.4 | 2.45 | 2.4 | 2.45 | ### | ### | 0.2 | ||
| 1996-Aug-09 Fri | 2.488 | 2.5 | 2.45 | 2.45 | 14.3 | 14.3 | 0.2 | ||
| 1996-Aug-08 Thu | 2.42 | 2.52 | 2.42 | 2.5 | 92.4 | 92.4 | 0.2 | ||
| 1996-Aug-07 Wed | ### | 2.42 | ### | 2.42 | ### | ### | 0.2 | ||
| 1996-Aug-06 Tue | ### | ### | ### | ### | 23.3 | 23.3 | 0.0 | ||
| 1996-Aug-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Aug-02 Fri | 2.28 | ### | 2.28 | ### | ### | ### | 0.0 | ||
| 1996-Aug-01 Thu | 2.26 | 2.27 | 2.26 | 2.27 | 72.5 | 72.5 | 0.2 | ||
| 1996-Jul-31 Wed | ### | ### | 2.25 | 2.25 | 8.0 | 8.0 | ### | ||
| 1996-Jul-30 Tue | 2.25 | 2.25 | 2.25 | 2.25 | 77.2 | 77.2 | ### | ||
| 1996-Jul-29 Mon | 2.26 | 2.27 | 2.25 | 2.27 | ### | ### | 0.2 | ||
| 1996-Jul-26 Fri | 2.25 | 2.27 | 2.25 | 2.27 | 78.1 | 78.1 | 0.2 | ||
| 1996-Jul-25 Thu | 2.23 | 2.23 | 2.2 | 2.23 | ### | ### | ### | ||
| 1996-Jul-24 Wed | 2.25 | 2.25 | 2.23 | 2.23 | ### | ### | ### | ||
| 1996-Jul-23 Tue | 2.23 | 2.28 | 2.23 | 2.25 | 85.2 | 85.2 | ### | ||
| 1996-Jul-22 Mon | 2.28 | 2.28 | 2.25 | 2.25 | 17.4 | 17.4 | ### | ||
| 1996-Jul-19 Fri | 2.26 | 2.28 | 2.25 | 2.28 | 73.1 | 73.1 | 0.2 | ||
| 1996-Jul-18 Thu | 2.25 | 2.28 | 2.25 | 2.25 | 68.6 | 68.6 | ### | ||
| 1996-Jul-17 Wed | ### | 2.22 | ### | 2.2 | 81.1 | 81.1 | 0.2 | ||
| 1996-Jul-16 Tue | ### | 2.2 | ### | ### | ### | ### | 0.0 | ||
| 1996-Jul-15 Mon | 2.23 | 2.27 | 2.23 | 2.24 | 88.7 | 88.7 | ### | ||
| 1996-Jul-12 Fri | 2.26 | 2.26 | 2.25 | 2.25 | 32.8 | 32.8 | ### | ||
| 1996-Jul-11 Thu | 2.27 | 2.29 | 2.26 | 2.27 | 79.8 | 79.8 | 0.2 | ||
| 1996-Jul-10 Wed | 2.27 | 2.27 | 2.26 | 2.26 | ### | ### | ### | ||
| 1996-Jul-09 Tue | 2.26 | 2.27 | 2.26 | 2.27 | ### | ### | 0.2 | ||
| 1996-Jul-08 Mon | 2.22 | 2.26 | 2.22 | 2.26 | ### | ### | ### | ||
| 1996-Jul-05 Fri | 2.22 | 2.29 | 2.22 | 2.29 | 93.0 | 93.0 | ### | ||
| 1996-Jul-04 Thu | 2.21 | 2.22 | 2.2 | 2.22 | ### | ### | 0.2 | ||
| 1996-Jul-03 Wed | 2.24 | 2.24 | 2.21 | 2.21 | 20.6 | 20.6 | 0.2 | ||
| 1996-Jul-02 Tue | ### | ### | 2.24 | 2.24 | ### | ### | ### | ||
| 1996-Jul-01 Mon | 2.255 | ### | 2.2 | ### | ### | ### | 0.0 |
Basic Bottom of Page