End of day Prices (full format), 450 Days for (PAS) PASMINCO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
| 11,290,048
| 0
| 82.6
| 82.6
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
| 11,844,557
| 0
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| ###
| ###
| ###
| ###
| 4,574,075
| 0
| 75.3
| 75.3
| 0.0 |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-28 Fri
| ###
| ###
| ###
| ###
| 4,923,443
| 0
| ###
| ###
| 0.0 |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2000-Jul-26 Wed
| ###
| 1
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2000-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2000-Jul-24 Mon
| 0.89
| ###
| 0.88
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2000-Jul-21 Fri
| 0.88
| ###
| 0.88
| 0.89
| 5,283,070
| 2,324,550
| ###
| ###
| ### |
2000-Jul-20 Thu
| 0.88
| 0.89
| 0.87
| 0.88
| 3,221,380
| ###
| ###
| ###
| 0.1 |
2000-Jul-19 Wed
| 0.88
| ###
| 0.86
| 0.88
| 4,438,588
| ###
| ###
| ###
| 0.1 |
2000-Jul-18 Tue
| ###
| ###
| 0.88
| 0.88
| 4,034,743
| 1,775,286
| 23.3
| 23.3
| 0.1 |
2000-Jul-17 Mon
| ###
| ###
| 0.89
| ###
| 3,878,351
| ###
| 29.7
| 29.7
| 0.0 |
2000-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| ###
| ###
| ###
| ###
| 1,663,582
| 0
| 30.9
| 30.9
| 0.0 |
2000-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
| 3,718,676
| 0
| 21.5
| 21.5
| 0.0 |
2000-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2000-Jul-04 Tue
| ###
| ###
| ###
| ###
| 4,474,050
| 0
| 74.7
| 74.7
| 0.0 |
2000-Jul-03 Mon
| 0.89
| ###
| 0.88
| ###
| 2,387,326
| 1,050,423
| 61.1
| 61.1
| 0.0 |
2000-Jun-30 Fri
| 0.88
| 0.89
| 0.86
| 0.89
| 5,381,728
| ###
| ###
| ###
| ### |
2000-Jun-29 Thu
| 0.89
| ###
| 0.87
| 0.88
| 7,393,577
| ###
| 19.8
| 19.8
| 0.1 |
2000-Jun-28 Wed
| 0.85
| 0.89
| 0.85
| 0.89
| 9,457,246
| ###
| 86.2
| 86.2
| ### |
2000-Jun-27 Tue
| 0.85
| 0.85
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2000-Jun-26 Mon
| 0.86
| 0.86
| 0.83
| 0.83
| 18,747,552
| 15,841,681
| ###
| ###
| ### |
2000-Jun-23 Fri
| 0.86
| 0.88
| 0.84
| 0.85
| 7,465,122
| ###
| 22.3
| 22.3
| ### |
2000-Jun-22 Thu
| 0.85
| 0.85
| 0.82
| 0.83
| 4,141,485
| ###
| ###
| ###
| ### |
2000-Jun-21 Wed
| 0.84
| 0.86
| 0.84
| 0.85
|
|
| 79.0
| 79.0
| ### |
2000-Jun-20 Tue
| 0.86
| 0.87
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2000-Jun-19 Mon
| 0.84
| 0.86
| 0.83
| 0.86
|
|
| ###
| ###
| ### |
2000-Jun-16 Fri
| 0.83
| 0.84
| 0.82
| 0.84
| 8,964,587
| ###
| ###
| ###
| ### |
2000-Jun-15 Thu
| 0.81
| 0.83
| 0.8
| 0.83
| 5,070,422
| ###
| 84.8
| 84.8
| ### |
2000-Jun-14 Wed
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| 85.4
| 85.4
| 0.1 |
2000-Jun-13 Tue
| 0.81
| 0.81
| 0.8
| 0.8
| 1,802,851
| ###
| 33.6
| 33.6
| 0.1 |
2000-Jun-12 Mon
| 0.81
| 0.81
| 0.81
| 0.81
| 0
|
|
|
| 0.1 |
2000-Jun-08 Thu
| 0.83
| 0.83
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2000-Jun-07 Wed
| 0.78
| 0.83
| 0.77
| 0.83
|
|
| ###
| ###
| ### |
2000-Jun-06 Tue
| 0.75
| 0.79
| 0.75
| 0.78
|
|
| 91.0
| 91.0
| 0.1 |
2000-Jun-05 Mon
| 0.76
| 0.78
| 0.73
| 0.74
|
|
| 20.1
| 20.1
| 0.1 |
2000-Jun-02 Fri
| 0.78
| 0.8
| 0.75
| 0.75
| 11,403,546
| 8,837,748
| ###
| ###
| ### |
2000-Jun-01 Thu
| ###
| ###
| 0.81
| 0.82
| 10,674,576
| ###
| 3.1
| 3.1
| 0.1 |
2000-May-31 Wed
| 0.89
| ###
| 0.89
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2000-May-30 Tue
| ###
| ###
| 0.89
| 0.89
| 1,251,451
| ###
| 23.9
| 23.9
| ### |
2000-May-29 Mon
| ###
| ###
| ###
| ###
| 2,159,073
| 0
| 76.5
| 76.5
| 0.0 |
2000-May-26 Fri
| 0.89
| ###
| 0.89
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2000-May-25 Thu
| ###
| ###
| 0.89
| ###
| 9,534,324
| 4,242,774
| ###
| ###
| 0.0 |
2000-May-24 Wed
| ###
| ###
| 0.88
| ###
| 2,580,942
| ###
| 72.6
| 72.6
| 0.0 |
2000-May-23 Tue
| ###
| ###
| 0.89
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2000-May-22 Mon
| ###
| ###
| 0.88
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2000-May-19 Fri
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-18 Thu
| ###
| ###
| 0.89
| ###
| 3,417,477
| 1,520,777
| 72.9
| 72.9
| 0.0 |
2000-May-17 Wed
| ###
| ###
| 0.88
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2000-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2000-May-15 Mon
| ###
| ###
| ###
| 1
| 3,645,577
| 0
| 11.8
| 11.8
| ### |
2000-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2000-May-11 Thu
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-10 Wed
| ###
| ###
| ###
| ###
| 2,137,842
| 0
| ###
| ###
| 0.0 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
| 1,907,445
| 0
| ###
| ###
| 0.0 |
2000-May-08 Mon
| ###
| ###
| ###
| ###
| 1,861,383
| 0
| 34.4
| 34.4
| 0.0 |
2000-May-05 Fri
| ###
| ###
| ###
| ###
| 2,841,944
| 0
| 21.5
| 21.5
| 0.0 |
2000-May-04 Thu
| ###
| ###
| ###
| ###
| 1,638,620
| 0
| 32.4
| 32.4
| 0.0 |
2000-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2000-May-02 Tue
| 0.89
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-01 Mon
| ###
| ###
| 0.86
| 0.88
| 4,526,140
| 1,946,240
| ###
| ###
| 0.1 |
2000-Apr-28 Fri
| ###
| ###
| ###
| ###
| 5,301,574
| 0
| 62.4
| 62.4
| 0.0 |
2000-Apr-27 Thu
| ###
| ###
| 0.86
| 0.87
|
|
| 21.4
| 21.4
| 0.1 |
2000-Apr-26 Wed
| 0.973
| 0.973
| ###
| ###
| 5,819,577
| 2,831,224
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| ###
| ###
| 0.89
| ###
| 2,558,874
| ###
| 90.8
| 90.8
| 0.0 |
2000-Apr-19 Wed
| 0.88
| ###
| 0.87
| ###
| 8,381,527
| ###
| 88.3
| 88.3
| 0.0 |
2000-Apr-18 Tue
| ###
| ###
| 0.87
| 0.87
| 4,472,043
| ###
| ###
| ###
| 0.1 |
2000-Apr-17 Mon
| 0.86
| 0.88
| 0.84
| 0.87
|
|
| 78.3
| 78.3
| 0.1 |
2000-Apr-14 Fri
| ###
| ###
| 0.88
| ###
| 3,465,042
| ###
| ###
| ###
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2000-Apr-11 Tue
| ###
| 1
| ###
| ###
| 3,256,041
| 1,628,020
| 35.3
| 35.3
| 0.0 |
2000-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-06 Thu
| 1
| ###
| ###
| ###
| 3,790,741
| 0
| ###
| ###
| 0.0 |
2000-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 47.1
| 47.1
| 0.0 |
2000-Apr-04 Tue
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2000-Apr-03 Mon
| 1.022
| 1.022
| 1
| ###
|
|
| 46.7
| 46.7
| 0.0 |
2000-Mar-31 Fri
| ###
| ###
| 1
| 1
|
|
| 37.5
| 37.5
| ### |
2000-Mar-30 Thu
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2000-Mar-29 Wed
| ###
| ###
| ###
| ###
| 1,989,586
| 0
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2000-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-23 Thu
| ###
| ###
| ###
| ###
| 4,663,049
| 0
| ###
| ###
| 0.0 |
2000-Mar-22 Wed
| ###
| ###
| ###
| ###
| 1,700,229
| 0
| 13.9
| 13.9
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2000-Mar-20 Mon
| ###
| ###
| ###
| ###
| 1,566,583
| 0
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| 1.181
| 1.21
| ###
| ###
| 13,741,042
| ###
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| ###
| ###
| ###
| ###
| 6,419,727
| 0
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-14 Tue
| ###
| ###
| ###
| ###
| 18,744,282
| 0
| 21.8
| 21.8
| 0.0 |
2000-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2000-Mar-10 Fri
| ###
| ###
| 1
| ###
| 9,691,054
| 4,845,527
| 86.6
| 86.6
| 0.0 |
2000-Mar-09 Thu
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-08 Wed
| ###
| ###
| ###
| ###
| 5,925,446
| 0
| 16.9
| 16.9
| 0.0 |
2000-Mar-07 Tue
| 1
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2000-Mar-06 Mon
| ###
| ###
| ###
| ###
| 7,058,854
| 0
| ###
| ###
| 0.0 |
2000-Mar-03 Fri
| ###
| ###
| ###
| ###
| 5,989,985
| 0
| 14.4
| 14.4
| 0.0 |
2000-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2000-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2000-Feb-29 Tue
| ###
| ###
| ###
| ###
| 9,497,179
| 0
| 23.7
| 23.7
| 0.0 |
2000-Feb-28 Mon
| ###
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-25 Fri
| ###
| 1.22
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2000-Feb-24 Thu
| ###
| ###
| ###
| ###
| 7,692,383
| 0
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| ###
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
| 5,572,522
| 0
| 39.9
| 39.9
| 0.0 |
2000-Feb-21 Mon
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| 1.22
| 1.22
| ###
| 1.2
| 4,405,372
| 2,687,276
| 29.5
| 29.5
| 0.1 |
2000-Feb-17 Thu
| 1.25
| 1.27
| 1.2
| 1.2
|
|
| 11.4
| 11.4
| 0.1 |
2000-Feb-16 Wed
| 1.26
| 1.27
| 1.21
| 1.23
|
|
| ###
| ###
| 0.1 |
2000-Feb-15 Tue
| 1.22
| 1.22
| ###
| 1.22
| 9,664,384
| 5,895,274
| 64.5
| 64.5
| 0.1 |
2000-Feb-14 Mon
| 1.28
| 1.28
| ###
| 1.22
| 22,995,023
| ###
| ###
| ###
| 0.1 |
2000-Feb-11 Fri
| ###
| ###
| 1.26
| 1.29
|
|
| ###
| ###
| 0.1 |
2000-Feb-10 Thu
| ###
| ###
| 1.29
| 1.29
|
|
| 11.6
| 11.6
| 0.1 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
| 3,771,786
| 0
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| ###
| 1.4
| ###
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2000-Feb-07 Mon
| ###
| ###
| ###
| ###
| 5,975,646
| 0
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| 1.4
| 1.42
| ###
| ###
| 10,469,149
| ###
| ###
| ###
| 0.0 |
2000-Feb-03 Thu
| 1.5
| 1.5
| 1.41
| 1.44
| 4,222,655
| ###
| 16.2
| 16.2
| 0.1 |
2000-Feb-02 Wed
| 1.5
| 1.51
| 1.46
| 1.47
|
|
| 24.4
| 24.4
| ### |
2000-Feb-01 Tue
| 1.5
| 1.53
| 1.47
| 1.49
| 2,964,552
| 4,446,828
| ###
| ###
| ### |
2000-Jan-31 Mon
| 1.42
| 1.47
| 1.4
| 1.46
|
|
| ###
| ###
| 0.1 |
2000-Jan-28 Fri
| 1.46
| 1.46
| 1.42
| 1.42
|
|
| 15.6
| 15.6
| ### |
2000-Jan-27 Thu
| 1.49
| 1.49
| 1.42
| 1.44
| 8,435,128
| ###
| 12.3
| 12.3
| 0.1 |
2000-Jan-25 Tue
| 1.53
| 1.53
| 1.49
| 1.49
| 5,645,576
| ###
| 15.2
| 15.2
| ### |
2000-Jan-24 Mon
| 1.57
| 1.58
| 1.54
| 1.547
| 3,756,878
| 5,860,729
| ###
| ###
| ### |
2000-Jan-21 Fri
| 1.58
| 1.59
| 1.56
| 1.57
| 1,537,273
| ###
| 31.5
| 31.5
| 0.1 |
2000-Jan-20 Thu
| ###
| ###
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2000-Jan-19 Wed
| ###
| ###
| 1.57
| ###
| 4,819,744
| ###
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| ###
| ###
| ###
| ###
| 1,936,682
| 0
| 68.5
| 68.5
| 0.0 |
2000-Jan-17 Mon
| ###
| 1.7
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2000-Jan-14 Fri
| ###
| 1.73
| ###
| 1.71
|
|
| 73.9
| 73.9
| 0.1 |
2000-Jan-13 Thu
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-12 Wed
| 1.7
| 1.72
| ###
| ###
| 6,521,074
| 5,608,123
| 28.1
| 28.1
| 0.0 |
2000-Jan-11 Tue
| 1.778
| 1.78
| 1.72
| 1.73
|
|
| 21.7
| 21.7
| ### |
2000-Jan-10 Mon
| 1.8
| 1.84
| 1.78
| 1.79
|
|
| 30.2
| 30.2
| 0.1 |
2000-Jan-07 Fri
| 1.75
| 1.79
| 1.74
| 1.78
|
|
| 84.8
| 84.8
| 0.1 |
2000-Jan-06 Thu
| 1.75
| 1.75
| 1.72
| 1.73
| 3,921,656
| 6,804,073
| ###
| ###
| ### |
2000-Jan-05 Wed
| 1.73
| 1.74
| ###
| 1.685
|
|
| ###
| ###
| ### |
2000-Jan-04 Tue
| ###
| 1.8
| ###
| 1.8
|
|
| 91.0
| 91.0
| 0.1 |
1999-Dec-31 Fri
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-30 Thu
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-29 Wed
| ###
| ###
| ###
| ###
| 225,120
| 0
| ###
| ###
| 0.0 |
1999-Dec-28 Tue
| ###
| ###
| 1.658
| 1.658
| 452,552
| ###
| 9.6
| 9.6
| 0.1 |
1999-Dec-27 Mon
| ###
| ###
| 1.658
| 1.658
| 452,552
| ###
| 9.6
| 9.6
| 0.1 |
1999-Dec-24 Fri
| ###
| ###
| 1.658
| 1.658
| 452,552
| ###
| 9.6
| 9.6
| 0.1 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
| 1,220,153
| 0
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
| 1,912,671
| 0
| 23.4
| 23.4
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
1999-Dec-20 Mon
| 1.7
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-16 Thu
| ###
| ###
| 1.53
| ###
| 16,284,877
| ###
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| 1.44
| 1.48
| 1.42
| 1.48
| 6,972,473
| 10,110,085
| ###
| ###
| 0.1 |
1999-Dec-14 Tue
| 1.46
| 1.46
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
1999-Dec-13 Mon
| 1.44
| 1.46
| 1.41
| 1.46
|
|
| 80.7
| 80.7
| 0.1 |
1999-Dec-10 Fri
| 1.47
| 1.48
| 1.43
| 1.44
| 6,439,082
| ###
| ###
| ###
| 0.1 |
1999-Dec-09 Thu
| 1.49
| 1.5
| 1.46
| 1.46
| 2,816,587
| 4,168,548
| ###
| ###
| 0.1 |
1999-Dec-08 Wed
| 1.51
| 1.54
| 1.45
| 1.48
| 10,289,477
| ###
| ###
| ###
| 0.1 |
1999-Dec-07 Tue
| 1.589
| 1.589
| 1.5
| ###
|
|
| 7.5
| 7.5
| 0.0 |
1999-Dec-06 Mon
| ###
| ###
| 1.53
| 1.54
|
|
| 14.5
| 14.5
| ### |
1999-Dec-03 Fri
| 1.57
| ###
| 1.57
| ###
| 6,624,256
| 5,200,040
| 83.6
| 83.6
| 0.0 |
1999-Dec-02 Thu
| 1.542
| 1.59
| 1.51
| 1.59
| 3,026,045
| ###
| ###
| ###
| ### |
1999-Dec-01 Wed
| ###
| 1.52
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-30 Tue
| 1.54
| 1.55
| 1.49
| 1.5
| 6,020,124
| 9,150,588
| 24.0
| 24.0
| 0.1 |
1999-Nov-29 Mon
| 1.58
| 1.59
| 1.54
| 1.55
| 2,337,156
| 3,657,649
| ###
| ###
| ### |
1999-Nov-26 Fri
| 1.57
| 1.59
| 1.55
| 1.56
| 7,870,020
| ###
| 29.4
| 29.4
| ### |
1999-Nov-25 Thu
| 1.55
| 1.58
| 1.54
| 1.56
|
|
| ###
| ###
| ### |
1999-Nov-24 Wed
| 1.55
| 1.55
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
1999-Nov-23 Tue
| 1.52
| 1.55
| 1.51
| 1.55
|
|
| ###
| ###
| ### |
1999-Nov-22 Mon
| 1.51
| 1.53
| 1.5
| 1.51
| 3,157,878
| 4,784,185
| ###
| ###
| 0.1 |
1999-Nov-19 Fri
| 1.52
| 1.54
| 1.49
| 1.5
|
|
| 27.4
| 27.4
| 0.1 |
1999-Nov-18 Thu
| 1.5
| 1.5
| 1.47
| 1.5
|
|
| 66.3
| 66.3
| 0.1 |
1999-Nov-17 Wed
| 1.57
| 1.59
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1999-Nov-16 Tue
| 1.55
| 1.56
| 1.52
| 1.55
| 2,446,672
| 3,767,874
| ###
| ###
| ### |
1999-Nov-15 Mon
| 1.581
| ###
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
1999-Nov-12 Fri
| 1.49
| 1.55
| 1.49
| 1.55
|
|
| ###
| ###
| ### |
1999-Nov-11 Thu
| 1.45
| 1.5
| 1.44
| 1.49
| 4,347,688
| ###
| ###
| ###
| ### |
1999-Nov-10 Wed
| 1.43
| 1.45
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
1999-Nov-09 Tue
| 1.46
| 1.46
| 1.41
| 1.42
|
|
| 11.4
| 11.4
| ### |
1999-Nov-08 Mon
| 1.5
| 1.5
| 1.46
| 1.47
| 2,389,640
| ###
| 19.4
| 19.4
| ### |
1999-Nov-05 Fri
| 1.48
| 1.5
| 1.46
| 1.49
|
|
| 78.2
| 78.2
| ### |
1999-Nov-04 Thu
| 1.45
| 1.49
| 1.45
| 1.47
| 1,643,882
| ###
| ###
| ###
| ### |
1999-Nov-03 Wed
| 1.47
| 1.47
| 1.44
| 1.44
| 2,723,153
| 3,962,187
| ###
| ###
| 0.1 |
1999-Nov-02 Tue
| 1.45
| 1.47
| 1.44
| 1.47
| 2,047,271
| 2,978,779
| 81.8
| 81.8
| ### |
1999-Nov-01 Mon
| 1.51
| 1.51
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
1999-Oct-29 Fri
| 1.5
| 1.54
| 1.5
| 1.5
| 3,795,741
| 5,769,526
| ###
| ###
| 0.1 |
1999-Oct-28 Thu
| 1.45
| 1.5
| 1.44
| 1.479
| 6,608,846
| ###
| ###
| ###
| 0.1 |
1999-Oct-27 Wed
| 1.41
| 1.45
| 1.4
| 1.44
| 6,408,477
| 9,132,079
| ###
| ###
| 0.1 |
1999-Oct-26 Tue
| 1.44
| 1.44
| 1.41
| 1.42
| 3,167,049
| 4,513,044
| 22.1
| 22.1
| ### |
1999-Oct-25 Mon
| 1.46
| 1.49
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
1999-Oct-22 Fri
| 1.46
| 1.46
| ###
| 1.41
| 20,519,825
| 14,979,472
| 9.5
| 9.5
| ### |
1999-Oct-21 Thu
| 1.53
| 1.54
| 1.46
| 1.47
|
|
| 8.1
| 8.1
| ### |
1999-Oct-20 Wed
| 1.548
| 1.56
| 1.51
| 1.51
| 6,212,750
| 9,536,571
| 8.5
| 8.5
| 0.1 |
1999-Oct-19 Tue
| ###
| 1.56
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
1999-Oct-18 Mon
| 1.5
| 1.56
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
1999-Oct-15 Fri
| 1.58
| 1.58
| 1.52
| 1.53
| 6,529,443
| ###
| ###
| ###
| ### |
1999-Oct-14 Thu
| ###
| ###
| 1.54
| 1.57
|
|
| 5.3
| 5.3
| 0.1 |
1999-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-12 Tue
| ###
| ###
| ###
| ###
| 801,782
| 0
| ###
| ###
| 0.0 |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-08 Fri
| ###
| ###
| ###
| ###
| 1,667,470
| 0
| 33.2
| 33.2
| 0.0 |
1999-Oct-07 Thu
| ###
| ###
| ###
| ###
| 2,630,942
| 0
| 7.8
| 7.8
| 0.0 |
1999-Oct-06 Wed
| ###
| ###
| ###
| ###
| 4,176,351
| 0
| 15.6
| 15.6
| 0.0 |
1999-Oct-05 Tue
| 1.659
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
1999-Oct-01 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-30 Thu
| 1.721
| 1.73
| 1.7
| 1.7
| 2,553,025
| ###
| 28.0
| 28.0
| ### |
1999-Sep-29 Wed
| 1.74
| 1.76
| 1.71
| 1.73
|
|
| 34.0
| 34.0
| ### |
1999-Sep-28 Tue
| 1.7
| 1.72
| ###
| 1.71
| 5,102,675
| ###
| ###
| ###
| 0.1 |
1999-Sep-27 Mon
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-24 Fri
| 1.72
| 1.73
| 1.7
| 1.72
| 3,179,751
| 5,453,272
| ###
| ###
| 0.1 |
1999-Sep-23 Thu
| 1.73
| 1.75
| 1.73
| 1.74
| 2,787,581
| ###
| 73.4
| 73.4
| 0.1 |
1999-Sep-22 Wed
| 1.71
| 1.72
| 1.7
| 1.72
| 2,017,820
| 3,450,472
| 70.8
| 70.8
| 0.1 |
1999-Sep-21 Tue
| 1.72
| 1.72
| 1.71
| 1.71
| 1,351,358
| 2,317,578
| 32.5
| 32.5
| 0.1 |
1999-Sep-20 Mon
| 1.76
| 1.76
| 1.72
| 1.72
| 2,665,750
| ###
| 18.8
| 18.8
| 0.1 |
1999-Sep-17 Fri
| 1.75
| 1.75
| 1.73
| 1.74
|
|
| 29.2
| 29.2
| 0.1 |
1999-Sep-16 Thu
| 1.78
| 1.79
| 1.72
| 1.75
|
|
| 22.8
| 22.8
| 0.1 |
1999-Sep-15 Wed
| 1.83
| 1.83
| 1.79
| 1.79
| 3,828,784
| ###
| ###
| ###
| 0.1 |
1999-Sep-14 Tue
| 1.87
| 1.87
| 1.84
| 1.854
|
|
| 28.7
| 28.7
| 0.1 |
1999-Sep-13 Mon
| 1.86
| 1.88
| 1.85
| 1.87
| 7,960,159
| ###
| 77.3
| 77.3
| ### |
1999-Sep-10 Fri
| 1.89
| ###
| 1.85
| 1.86
|
|
| 17.4
| 17.4
| 0.1 |
1999-Sep-09 Thu
| 1.81
| ###
| 1.81
| 1.88
| 10,388,756
| 9,401,824
| ###
| ###
| 0.1 |
1999-Sep-08 Wed
| ###
| 1.85
| 1.79
| 1.82
|
|
| 74.7
| 74.7
| ### |
1999-Sep-07 Tue
| 1.77
| 1.79
| 1.76
| 1.78
| 3,107,823
| 5,516,385
| 77.7
| 77.7
| 0.1 |
1999-Sep-06 Mon
| 1.77
| 1.77
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
1999-Sep-03 Fri
| 1.74
| 1.77
| 1.73
| 1.76
| 4,632,577
| ###
| 83.5
| 83.5
| 0.1 |
1999-Sep-02 Thu
| 1.74
| 1.75
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Sep-01 Wed
| 1.7
| 1.72
| 1.7
| 1.71
| 4,228,675
| ###
| 65.9
| 65.9
| 0.1 |
1999-Aug-31 Tue
| ###
| 1.7
| ###
| 1.675
|
|
| 27.6
| 27.6
| ### |
1999-Aug-30 Mon
| ###
| 1.71
| ###
| ###
| 4,220,222
| 3,608,289
| 73.2
| 73.2
| 0.0 |
1999-Aug-27 Fri
| 1.76
| 1.77
| 1.71
| 1.73
|
|
| 15.1
| 15.1
| ### |
1999-Aug-26 Thu
| 1.758
| 1.8
| 1.758
| 1.79
|
|
| 86.4
| 86.4
| 0.1 |
1999-Aug-25 Wed
| 1.83
| 1.83
| 1.76
| 1.79
| 2,920,175
| ###
| 14.0
| 14.0
| 0.1 |
1999-Aug-24 Tue
| 1.81
| 1.82
| 1.8
| 1.82
| 4,777,389
| 8,647,074
| 82.3
| 82.3
| ### |
1999-Aug-23 Mon
| 1.8
| 1.83
| 1.77
| 1.79
|
|
| 24.5
| 24.5
| 0.1 |
1999-Aug-20 Fri
| 1.78
| 1.8
| 1.77
| 1.79
| 1,823,542
| 3,255,022
| ###
| ###
| 0.1 |
1999-Aug-19 Thu
| 1.82
| 1.84
| 1.78
| 1.8
| 2,736,842
| 4,953,684
| 23.2
| 23.2
| 0.1 |
1999-Aug-18 Wed
| 1.8
| 1.84
| 1.8
| 1.83
| 4,130,976
| 7,518,376
| 82.3
| 82.3
| ### |
1999-Aug-17 Tue
| 1.773
| 1.8
| 1.75
| 1.8
| 4,658,128
| 8,268,177
| ###
| ###
| 0.1 |
1999-Aug-16 Mon
| 1.78
| 1.8
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
1999-Aug-13 Fri
| 1.71
| 1.74
| 1.71
| 1.74
| 4,328,475
| ###
| ###
| ###
| 0.1 |
1999-Aug-12 Thu
| ###
| 1.74
| ###
| 1.7
| 2,736,070
| 2,380,380
| ###
| ###
| ### |
1999-Aug-11 Wed
| 1.73
| 1.73
| 1.685
| 1.685
|
|
| 18.1
| 18.1
| ### |
1999-Aug-10 Tue
| 1.73
| 1.75
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
1999-Aug-09 Mon
| 1.76
| 1.76
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
1999-Aug-06 Fri
| 1.76
| 1.78
| 1.74
| 1.76
| 3,133,789
| ###
| ###
| ###
| 0.1 |
1999-Aug-05 Thu
| 1.724
| 1.77
| 1.724
| 1.75
| 4,328,740
| ###
| ###
| ###
| 0.1 |
1999-Aug-04 Wed
| 1.73
| 1.74
| 1.7
| 1.72
| 5,315,488
| ###
| 33.9
| 33.9
| 0.1 |
1999-Aug-03 Tue
| 1.75
| 1.77
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
1999-Aug-02 Mon
| ###
| 1.75
| 1.7
| 1.75
| 2,424,452
| 4,182,179
| 87.9
| 87.9
| 0.1 |
1999-Jul-30 Fri
| ###
| 1.71
| ###
| 1.71
| 4,681,221
| 4,002,443
| ###
| ###
| 0.1 |
1999-Jul-29 Thu
| 1.73
| 1.73
| ###
| ###
| 5,696,026
| ###
| 13.7
| 13.7
| 0.0 |
1999-Jul-28 Wed
| 1.7
| 1.73
| 1.7
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1999-Jul-27 Tue
| 1.7
| 1.71
| ###
| ###
| 5,238,640
| ###
| ###
| ###
| 0.0 |
1999-Jul-26 Mon
| 1.73
| 1.76
| 1.72
| 1.72
| 1,440,955
| ###
| 30.4
| 30.4
| 0.1 |
1999-Jul-23 Fri
| 1.71
| 1.74
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
1999-Jul-22 Thu
| 1.754
| 1.754
| 1.71
| 1.71
| 1,584,324
| 2,744,049
| 13.0
| 13.0
| 0.1 |
1999-Jul-21 Wed
| 1.76
| 1.78
| 1.73
| 1.75
| 2,824,988
| 4,957,853
| ###
| ###
| 0.1 |
1999-Jul-20 Tue
| 1.85
| 1.85
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
1999-Jul-19 Mon
| 1.86
| 1.87
| 1.85
| 1.87
|
|
| 70.1
| 70.1
| ### |
1999-Jul-16 Fri
| 1.85
| 1.88
| 1.84
| 1.87
|
|
| 80.8
| 80.8
| ### |
1999-Jul-15 Thu
| 1.82
| 1.85
| 1.78
| 1.85
| 4,041,383
| ###
| 81.9
| 81.9
| 0.1 |
1999-Jul-14 Wed
| 1.8
| 1.82
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
1999-Jul-13 Tue
| 1.82
| 1.83
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
1999-Jul-12 Mon
| 1.88
| 1.88
| 1.84
| 1.85
|
|
| 19.0
| 19.0
| 0.1 |
1999-Jul-09 Fri
| 1.85
| 1.89
| 1.83
| 1.87
| 13,795,242
| 25,659,150
| 79.4
| 79.4
| ### |
1999-Jul-08 Thu
| 1.783
| 1.783
| 1.756
| 1.756
| 3,996,926
| ###
| 20.2
| 20.2
| 0.1 |
1999-Jul-07 Wed
| ###
| 1.81
| 1.75
| 1.75
| 5,515,382
| 9,817,379
| 26.1
| 26.1
| 0.1 |
1999-Jul-06 Tue
| 1.75
| 1.77
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
1999-Jul-05 Mon
| ###
| 1.77
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Jul-02 Fri
| ###
| ###
| ###
| ###
| 3,356,449
| 0
| ###
| ###
| 0.0 |
1999-Jul-01 Thu
| ###
| 1.7
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
1999-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
1999-Jun-29 Tue
| ###
| 1.7
| ###
| 1.7
| 3,687,082
| ###
| ###
| ###
| ### |
1999-Jun-28 Mon
| ###
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-25 Fri
| ###
| 1.7
| ###
| ###
| 4,815,541
| ###
| ###
| ###
| 0.0 |
1999-Jun-24 Thu
| 1.7
| 1.7
| ###
| ###
| 1,940,357
| ###
| 8.3
| 8.3
| 0.0 |
1999-Jun-23 Wed
| 1.74
| 1.74
| ###
| 1.7
|
|
| ###
| ###
| ### |
1999-Jun-22 Tue
| 1.74
| 1.76
| 1.72
| 1.75
| 3,865,249
| ###
| ###
| ###
| 0.1 |
1999-Jun-21 Mon
| ###
| 1.76
| 1.71
| 1.74
|
|
| ###
| ###
| 0.1 |
1999-Jun-18 Fri
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-17 Thu
| 1.71
| 1.71
| 1.643
| 1.643
|
|
| ###
| ###
| 0.1 |
1999-Jun-16 Wed
| 1.75
| 1.75
| 1.71
| 1.73
| 3,131,184
| 5,416,948
| ###
| ###
| ### |
1999-Jun-15 Tue
| 1.78
| 1.8
| 1.73
| 1.75
| 3,155,542
| ###
| ###
| ###
| 0.1 |
1999-Jun-11 Fri
| 1.78
| 1.8
| 1.74
| 1.77
| 6,278,370
| ###
| 31.8
| 31.8
| ### |
1999-Jun-10 Thu
| 1.71
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-09 Wed
| ###
| 1.73
| ###
| 1.71
| 3,585,776
| ###
| 85.9
| 85.9
| 0.1 |
1999-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
1999-Jun-07 Mon
| ###
| ###
| 1.58
| ###
|
|
| 74.8
| 74.8
| 0.0 |
1999-Jun-04 Fri
| ###
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
1999-Jun-03 Thu
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-02 Wed
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-01 Tue
| 1.48
| 1.56
| 1.48
| 1.55
|
|
| 94.5
| 94.5
| ### |
1999-May-31 Mon
| ###
| 1.51
| 1.48
| 1.48
| 1,458,150
| ###
| 19.0
| 19.0
| 0.1 |
1999-May-28 Fri
| 1.5
| 1.52
| 1.49
| 1.5
| 7,337,749
| ###
| 70.2
| 70.2
| 0.1 |
1999-May-27 Thu
| 1.58
| 1.59
| 1.52
| 1.55
|
|
| ###
| ###
| ### |
1999-May-26 Wed
| ###
| ###
| 1.58
| 1.58
| 5,094,278
| 4,024,479
| 21.4
| 21.4
| 0.1 |
1999-May-25 Tue
| 1.58
| ###
| 1.55
| ###
| 3,463,185
| ###
| 92.9
| 92.9
| 0.0 |
1999-May-24 Mon
| ###
| ###
| 1.56
| ###
| 4,398,548
| ###
| ###
| ###
| 0.0 |
1999-May-21 Fri
| 1.73
| 1.73
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
1999-May-20 Thu
| 1.83
| 1.83
| 1.74
| 1.75
|
|
| 8.1
| 8.1
| 0.1 |
1999-May-19 Wed
| 1.84
| 1.86
| 1.82
| 1.84
|
|
| ###
| ###
| ### |
1999-May-18 Tue
| 1.83
| 1.86
| 1.82
| 1.83
| 3,976,843
| ###
| ###
| ###
| ### |
1999-May-17 Mon
| 1.8
| 1.87
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
1999-May-14 Fri
| 1.8
| 1.81
| 1.77
| 1.8
|
|
| 67.0
| 67.0
| 0.1 |
1999-May-13 Thu
| 1.75
| 1.82
| 1.73
| 1.8
|
|
| ###
| ###
| 0.1 |
1999-May-12 Wed
| ###
| 1.88
| 1.77
| 1.79
|
|
| 7.4
| 7.4
| 0.1 |
1999-May-11 Tue
| 1.86
| ###
| 1.86
| ###
| 19,007,351
| ###
| ###
| ###
| 0.0 |
1999-May-10 Mon
| 1.83
| 1.88
| 1.83
| 1.87
| 9,207,047
| 17,079,072
| ###
| ###
| ### |
1999-May-07 Fri
| 1.8
| ###
| 1.8
| 1.88
| 20,082,078
| 18,073,870
| 92.7
| 92.7
| 0.1 |
1999-May-06 Thu
| 1.73
| 1.78
| ###
| 1.78
|
|
| ###
| ###
| 0.1 |
1999-May-05 Wed
| 1.74
| 1.76
| 1.73
| 1.73
| 7,317,351
| 12,768,777
| 33.4
| 33.4
| ### |
1999-May-04 Tue
| 1.78
| 1.8
| 1.72
| 1.78
| 11,982,476
| 21,089,157
| ###
| ###
| 0.1 |
1999-May-03 Mon
| 1.7
| 1.75
| ###
| 1.75
| 12,923,122
| ###
| ###
| ###
| 0.1 |
1999-Apr-30 Fri
| ###
| 1.7
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-29 Thu
| ###
| ###
| 1.58
| 1.58
|
|
| 14.2
| 14.2
| 0.1 |
1999-Apr-28 Wed
| 1.56
| 1.57
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
1999-Apr-27 Tue
| 1.54
| 1.55
| 1.52
| 1.52
| 3,947,554
| ###
| ###
| ###
| 0.1 |
1999-Apr-26 Mon
| 1.54
| 1.55
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
1999-Apr-23 Fri
| 1.52
| 1.54
| 1.52
| 1.53
|
|
| 77.6
| 77.6
| ### |
1999-Apr-22 Thu
| ###
| 1.5
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
1999-Apr-21 Wed
| 1.53
| 1.54
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
1999-Apr-20 Tue
| ###
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
1999-Apr-19 Mon
| ###
| 1.72
| ###
| 1.644
|
|
| 15.6
| 15.6
| 0.1 |
1999-Apr-16 Fri
| 1.51
| ###
| 1.51
| ###
| 37,856,671
| 28,581,786
| ###
| ###
| 0.0 |
1999-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
1999-Apr-14 Wed
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
1999-Apr-13 Tue
| ###
| ###
| ###
| ###
| 1,784,474
| 0
| 11.7
| 11.7
| 0.0 |
1999-Apr-12 Mon
| ###
| ###
| ###
| ###
| 3,578,943
| 0
| ###
| ###
| 0.0 |
1999-Apr-09 Fri
| ###
| ###
| ###
| ###
| 2,149,574
| 0
| 24.9
| 24.9
| 0.0 |
1999-Apr-08 Thu
| ###
| 1.4
| ###
| ###
| 3,679,254
| 2,575,477
| ###
| ###
| 0.0 |
1999-Apr-07 Wed
| ###
| 1.4
| ###
| 1.4
| 2,074,841
| 1,452,388
| 76.4
| 76.4
| ### |
1999-Apr-06 Tue
| ###
| 1.41
| ###
| 1.4
|
|
| 81.7
| 81.7
| ### |
1999-Apr-01 Thu
| ###
| ###
| ###
| ###
| 1,012,254
| 0
| ###
| ###
| 0.0 |
1999-Mar-31 Wed
| 1.41
| 1.41
| ###
| ###
| 4,485,357
| 3,162,176
| ###
| ###
| 0.0 |
1999-Mar-30 Tue
| 1.43
| 1.45
| 1.41
| 1.44
|
|
| 78.3
| 78.3
| 0.1 |
1999-Mar-29 Mon
| 1.46
| 1.46
| 1.43
| 1.45
|
|
| 27.2
| 27.2
| ### |
1999-Mar-26 Fri
| 1.41
| 1.47
| 1.41
| 1.45
|
|
| ###
| ###
| ### |
1999-Mar-25 Thu
| ###
| 1.41
| ###
| 1.4
| 2,940,871
| ###
| 88.2
| 88.2
| ### |
1999-Mar-24 Wed
| ###
| 1.4
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
1999-Mar-23 Tue
| ###
| 1.41
| ###
| 1.41
| 3,104,343
| ###
| ###
| ###
| ### |
1999-Mar-22 Mon
| ###
| 1.4
| ###
| 1.4
|
|
| 76.9
| 76.9
| ### |
1999-Mar-19 Fri
| 1.41
| 1.42
| 1.4
| 1.4
|
|
| 23.1
| 23.1
| ### |
1999-Mar-18 Thu
| ###
| 1.42
| ###
| 1.41
| 3,832,853
| 2,721,325
| ###
| ###
| ### |
1999-Mar-17 Wed
| 1.4
| 1.42
| ###
| ###
| 4,601,028
| 3,266,729
| 27.0
| 27.0
| 0.0 |
1999-Mar-16 Tue
| 1.41
| 1.41
| 1.4
| 1.4
| 1,145,747
| 1,609,774
| ###
| ###
| ### |
1999-Mar-15 Mon
| 1.41
| 1.41
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
1999-Mar-12 Fri
| 1.41
| 1.43
| 1.4
| 1.42
| 4,824,976
| 6,827,341
| ###
| ###
| ### |
1999-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
1999-Mar-10 Wed
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-09 Tue
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
1999-Mar-08 Mon
| ###
| ###
| 1.29
| ###
| 789,522
| 509,241
| 30.1
| 30.1
| 0.0 |
1999-Mar-05 Fri
| ###
| ###
| 1.28
| 1.28
|
|
| 15.9
| 15.9
| ### |
1999-Mar-04 Thu
| ###
| ###
| 1.27
| 1.28
| 2,270,584
| 1,441,820
| 20.4
| 20.4
| ### |
1999-Mar-03 Wed
| ###
| ###
| 1.29
| ###
| 1,618,380
| 1,043,855
| ###
| ###
| 0.0 |
1999-Mar-02 Tue
| ###
| ###
| 1.29
| 1.29
|
|
| 8.0
| 8.0
| 0.1 |
1999-Mar-01 Mon
| 1.341
| 1.341
| 1.29
| ###
| 1,651,489
| ###
| 25.3
| 25.3
| 0.0 |
1999-Feb-26 Fri
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-24 Wed
| 1.42
| 1.43
| ###
| ###
| 3,029,753
| 2,166,273
| ###
| ###
| 0.0 |
1999-Feb-23 Tue
| 1.44
| 1.44
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
1999-Feb-22 Mon
| 1.44
| 1.45
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
1999-Feb-19 Fri
| 1.4
| 1.45
| 1.4
| 1.42
| 1,789,073
| 2,549,429
| 77.1
| 77.1
| ### |
1999-Feb-18 Thu
| ###
| ###
| ###
| 1.4
| 5,936,589
| 0
| ###
| ###
| ### |
1999-Feb-17 Wed
| 1.4
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
1999-Feb-16 Tue
| 1.42
| 1.44
| 1.41
| 1.42
| 6,630,251
| ###
| 72.3
| 72.3
| ### |
1999-Feb-15 Mon
| ###
| 1.42
| ###
| 1.42
|
|
| ###
| ###
| ### |
1999-Feb-12 Fri
| ###
| 1.4
| ###
| ###
| 4,982,524
| ###
| 75.6
| 75.6
| 0.0 |
1999-Feb-11 Thu
| ###
| ###
| ###
| ###
| 4,744,987
| 0
| 74.5
| 74.5
| 0.0 |
1999-Feb-10 Wed
| ###
| ###
| ###
| ###
| 6,033,088
| 0
| ###
| ###
| 0.0 |
1999-Feb-09 Tue
| 1.4
| 1.43
| ###
| ###
| 10,161,552
| ###
| 29.6
| 29.6
| 0.0 |
1999-Feb-08 Mon
| 1.29
| ###
| 1.29
| ###
|
|
| 91.2
| 91.2
| 0.0 |
1999-Feb-05 Fri
| 1.24
| 1.28
| 1.24
| 1.25
| 4,839,726
| 6,098,054
| ###
| ###
| ### |
1999-Feb-04 Thu
| 1.27
| 1.27
| 1.21
| 1.21
| 2,170,870
| 2,691,878
| 5.9
| 5.9
| ### |
1999-Feb-03 Wed
| 1.24
| 1.26
| 1.23
| 1.24
| 2,197,643
| ###
| 69.7
| 69.7
| 0.1 |
1999-Feb-02 Tue
| 1.28
| 1.28
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
1999-Feb-01 Mon
| 1.25
| 1.29
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
1999-Jan-29 Fri
| 1.25
| 1.28
| 1.24
| 1.24
|
|
| 21.2
| 21.2
| 0.1 |
1999-Jan-28 Thu
| 1.24
| 1.25
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
1999-Jan-27 Wed
| 1.23
| 1.24
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
1999-Jan-25 Mon
| 1.23
| 1.24
| 1.21
| 1.21
| 2,769,021
| 3,392,050
| 16.9
| 16.9
| ### |
1999-Jan-22 Fri
| 1.24
| 1.24
| 1.23
| 1.24
|
|
| 70.6
| 70.6
| 0.1 |
1999-Jan-21 Thu
| 1.26
| 1.26
| 1.23
| 1.23
| 2,526,488
| 3,145,477
| 13.0
| 13.0
| 0.1 |
1999-Jan-20 Wed
| ###
| ###
| 1.26
| 1.26
| 2,843,357
| ###
| ###
| ###
| ### |
1999-Jan-19 Tue
| 1.29
| ###
| 1.27
| 1.28
| 2,228,550
| 1,415,129
| ###
| ###
| ### |
1999-Jan-18 Mon
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
1999-Jan-15 Fri
| 1.29
| ###
| 1.27
| ###
| 1,162,543
| ###
| ###
| ###
| 0.0 |
1999-Jan-14 Thu
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
1999-Jan-13 Wed
| ###
| ###
| ###
| ###
| 7,671,249
| 0
| ###
| ###
| 0.0 |
1999-Jan-12 Tue
| 1.27
| ###
| 1.26
| ###
|
|
| 88.8
| 88.8
| 0.0 |
1999-Jan-11 Mon
| 1.2
| 1.25
| ###
| 1.24
| 3,322,021
| ###
| 92.6
| 92.6
| 0.1 |
1999-Jan-08 Fri
| 1.21
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-07 Thu
| 1.21
| 1.23
| 1.21
| 1.23
|
|
| 81.1
| 81.1
| 0.1 |
1999-Jan-06 Wed
| 1.21
| 1.22
| ###
| ###
| 2,324,842
| 1,418,153
| ###
| ###
| 0.0 |
1999-Jan-05 Tue
| 1.23
| 1.26
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
1999-Jan-04 Mon
| 1.23
| 1.28
| 1.21
| 1.23
| 2,902,988
| 3,614,220
| 67.9
| 67.9
| 0.1 |
1998-Dec-31 Thu
| 1.22
| 1.24
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
1998-Dec-30 Wed
| 1.185
| 1.21
| ###
| 1.2
|
|
| 78.8
| 78.8
| 0.1 |
1998-Dec-29 Tue
| 1.2
| 1.2
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
1998-Dec-24 Thu
| ###
| ###
| ###
| ###
| 1,856,647
| 0
| 12.1
| 12.1
| 0.0 |
1998-Dec-23 Wed
| ###
| ###
| ###
| ###
| 7,476,888
| 0
| 79.1
| 79.1
| 0.0 |
1998-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
1998-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
1998-Dec-18 Fri
| 1.22
| 1.22
| ###
| ###
| 1,852,246
| 1,129,870
| 5.8
| 5.8
| 0.0 |
1998-Dec-17 Thu
| 1.22
| 1.22
| 1.2
| 1.21
|
|
| 22.1
| 22.1
| ### |
1998-Dec-16 Wed
| ###
| ###
| ###
| ###
| 4,839,658
| 0
| 79.7
| 79.7
| 0.0 |
1998-Dec-15 Tue
| ###
| ###
| ###
| ###
| 8,563,647
| 0
| 83.1
| 83.1
| 0.0 |
1998-Dec-14 Mon
| ###
| ###
| ###
| ###
| 9,820,678
| 0
| 5.6
| 5.6
| 0.0 |
1998-Dec-11 Fri
| 1.21
| 1.24
| 1.183
| 1.183
|
|
| ###
| ###
| 0.1 |
1998-Dec-10 Thu
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
1998-Dec-09 Wed
| 1.27
| 1.27
| 1.22
| 1.22
|
|
| 6.6
| 6.6
| 0.1 |
1998-Dec-08 Tue
| ###
| ###
| 1.27
| 1.27
| 3,420,820
| 2,172,220
| ###
| ###
| ### |
1998-Dec-07 Mon
| ###
| ###
| 1.29
| ###
| 1,769,853
| 1,141,555
| ###
| ###
| 0.0 |
1998-Dec-04 Fri
| ###
| ###
| ###
| ###
| 1,300,625
| 0
| 78.8
| 78.8
| 0.0 |
1998-Dec-03 Thu
| ###
| ###
| ###
| ###
| 2,096,459
| 0
| 20.5
| 20.5
| 0.0 |
1998-Dec-02 Wed
| ###
| 1.41
| ###
| ###
| 2,802,826
| ###
| ###
| ###
| 0.0 |
1998-Dec-01 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
1998-Nov-30 Mon
| 1.43
| 1.44
| 1.42
| 1.43
|
|
| 72.4
| 72.4
| 0.1 |
1998-Nov-27 Fri
| 1.42
| 1.43
| 1.4
| 1.43
| 10,035,652
| 14,200,447
| 74.7
| 74.7
| 0.1 |
1998-Nov-26 Thu
| 1.41
| 1.44
| 1.4
| 1.4
| 1,342,855
| 1,906,854
| 25.7
| 25.7
| ### |
1998-Nov-25 Wed
| 1.42
| 1.42
| 1.41
| 1.41
| 2,168,880
| ###
| 26.2
| 26.2
| ### |
1998-Nov-24 Tue
| 1.45
| 1.46
| 1.41
| 1.42
|
|
| 13.0
| 13.0
| ### |
1998-Nov-23 Mon
| 1.4
| 1.44
| ###
| 1.44
| 4,623,677
| 3,329,047
| ###
| ###
| 0.1 |
1998-Nov-20 Fri
| ###
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
| 1,515,546
| 0
| ###
| ###
| 0.0 |
1998-Nov-18 Wed
| ###
| ###
| ###
| ###
| 3,319,656
| 0
| 75.1
| 75.1
| 0.0 |
1998-Nov-17 Tue
| ###
| ###
| ###
| ###
| 2,143,946
| 0
| ###
| ###
| 0.0 |
1998-Nov-16 Mon
| 1.4
| 1.4
| ###
| ###
| 3,353,686
| 2,347,580
| ###
| ###
| 0.0 |
1998-Nov-13 Fri
| 1.42
| 1.42
| 1.4
| 1.4
| 1,488,481
| 2,098,758
| 13.3
| 13.3
| ### |
1998-Nov-12 Thu
| 1.42
| 1.44
| 1.42
| 1.42
| 3,392,628
| 4,851,458
| ###
| ###
| ### |
1998-Nov-11 Wed
| 1.379
| 1.42
| ###
| 1.42
|
|
| ###
| ###
| ### |
1998-Nov-10 Tue
| ###
| 1.4
| ###
| ###
| 29,613,282
| ###
| 12.4
| 12.4
| 0.0 |
1998-Nov-09 Mon
| 1.43
| 1.46
| ###
| 1.4
| 4,841,347
| 3,534,183
| 15.9
| 15.9
| ### |
1998-Nov-06 Fri
| ###
| 1.43
| ###
| 1.41
|
|
| 91.8
| 91.8
| ### |
1998-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
1998-Nov-03 Tue
| ###
| ###
| ###
| ###
| 2,503,025
| 0
| ###
| ###
| 0.0 |
1998-Nov-02 Mon
| ###
| ###
| ###
| ###
| 3,574,250
| 0
| 92.9
| 92.9
| 0.0 |
1998-Oct-30 Fri
| 1.29
| ###
| 1.29
| ###
| 4,867,853
| ###
| ###
| ###
| 0.0 |
1998-Oct-29 Thu
| 1.25
| 1.27
| 1.24
| 1.27
| 3,126,377
| ###
| 83.6
| 83.6
| ### |
1998-Oct-28 Wed
| 1.25
| 1.26
| 1.24
| 1.24
|
|
| 16.1
| 16.1
| 0.1 |
|