Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 26-Mar-06 06:26:05 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PBB) PACIFICA GROUP LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for PBB    Limits Next Section


Company Details for (PBB) PACIFICA GROUP LIMITED

Listing Code PBB
Listing Name PACIFICA GROUP LIMITED
GICS Sector Automobile & Components
ISIN Name PACIFICA GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PBB7


Maximum Price date available .. Thursday 5th March 2026
Latest price with VOLUME for PBB .. Tuesday 25th August 2009

PBB is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PBB    Bottom Next Section


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (PBB) PACIFICA GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-1.71
2000-Mar-14 Tue ### ### 4.89 ### 3,184,182 7,785,324 73.0 73.0 0.0
2000-Mar-13 Mon 4.84 ### 4.82 ### 172,775 416,387 75.4 75.4 0.0
2000-Mar-10 Fri ### ### 4.85 ### 138,745 336,456 30.3 30.3 0.0
2000-Mar-09 Thu 4.989 ### ### ### 24.8 24.8 0.0
2000-Mar-08 Wed ### 5 ### ### 68.8 68.8 0.0
2000-Mar-07 Tue ### ### ### ### 206,821 0 26.5 26.5 0.0
2000-Mar-06 Mon ### 5.2 ### ### ### ### 0.0
2000-Mar-03 Fri ### 5.2 ### ### 741,773 ### 87.0 87.0 0.0
2000-Mar-02 Thu 4.8 4.89 4.76 4.89 1,318,745 6,362,944 83.6 83.6 ###
2000-Mar-01 Wed 4.75 ### 4.75 ### 71.6 71.6 0.0
2000-Feb-29 Tue 4.671 4.7 ### 4.7 190,820 448,427 70.7 70.7 0.3
2000-Feb-28 Mon ### ### ### ### 56,271 0 ### ### 0.0
2000-Feb-25 Fri ### ### ### ### ### ### 0.0
2000-Feb-24 Thu 4.56 ### 4.56 ### 84.9 84.9 0.0
2000-Feb-23 Wed ### ### 4.54 4.55 ### ### 0.3
2000-Feb-22 Tue 4.7 4.72 ### ### ### ### 0.0
2000-Feb-21 Mon ### 4.75 ### 4.75 29,549 70,178 91.7 91.7 ###
2000-Feb-18 Fri 4.88 4.88 4.74 4.75 69,823 335,848 21.8 21.8 ###
2000-Feb-17 Thu 4.45 ### 4.45 ### 136,186 ### ### ### 0.0
2000-Feb-16 Wed ### ### 4.4 4.45 274,774 ### 14.4 14.4 0.3
2000-Feb-15 Tue ### ### 4.7 4.7 255,173 599,656 11.2 11.2 0.3
2000-Feb-14 Mon ### ### 4.84 ### 205,685 497,757 ### ### 0.0
2000-Feb-11 Fri 5 5 ### ### 100,150 250,375 ### ### 0.0
2000-Feb-10 Thu ### ### ### ### 70.2 70.2 0.0
2000-Feb-09 Wed 5 ### 5 ### ### ### 0.0
2000-Feb-08 Tue 5 ### ### 5 90,944 0 ### ### 0.4
2000-Feb-07 Mon ### ### ### ### 21.4 21.4 0.0
2000-Feb-04 Fri 4.947 ### 4.947 ### 60,281 ### ### ### 0.0
2000-Feb-03 Thu ### ### 5 5 27.3 27.3 0.4
2000-Feb-02 Wed 5 ### 5 ### 48,080 ### 77.1 77.1 0.0
2000-Feb-01 Tue ### ### ### 5 335,842 0 ### ### 0.4
2000-Jan-31 Mon ### ### ### ### ### ### 0.0
2000-Jan-28 Fri ### ### ### ### 129,657 0 ### ### 0.0
2000-Jan-27 Thu 4.88 ### 4.85 4.85 44,542 ### ### ### ###
2000-Jan-25 Tue ### ### 4.85 4.88 227,154 550,848 ### ### 0.3
2000-Jan-24 Mon 5 5 4.8 4.85 14.1 14.1 ###
2000-Jan-21 Fri ### ### 4.85 ### 9.5 9.5 0.0
2000-Jan-20 Thu 4.57 ### 4.57 ### ### ### 0.0
2000-Jan-19 Wed 4.581 4.581 4.51 4.53 30.2 30.2 ###
2000-Jan-18 Tue ### ### 4.57 ### 165,782 ### 68.5 68.5 0.0
2000-Jan-17 Mon ### ### ### ### 72.0 72.0 0.0
2000-Jan-14 Fri 4.476 4.59 4.476 4.55 150,679 683,027 77.3 77.3 0.3
2000-Jan-13 Thu 4.55 4.55 4.45 4.45 675,582 ### ### ### 0.3
2000-Jan-12 Wed 4.53 4.55 4.5 4.55 ### ### 0.3
2000-Jan-11 Tue 4.75 4.8 ### ### 54,476 130,742 19.0 19.0 0.0
2000-Jan-10 Mon 4.75 4.8 ### 4.7 ### ### 0.3
2000-Jan-07 Fri 4.81 4.82 ### 4.7 ### ### 0.3
2000-Jan-06 Thu ### ### 4.8 4.81 32.6 32.6 ###
2000-Jan-05 Wed 4.75 4.88 4.75 4.8 141,154 679,656 82.5 82.5 0.3
2000-Jan-04 Tue ### ### 4.8 4.83 118,872 ### ### ### 0.3
1999-Dec-31 Fri 5 ### 5 ### ### ### 0.0
1999-Dec-30 Thu 5 ### 5 ### ### ### 0.0
1999-Dec-29 Wed ### ### ### ### ### ### 0.0
1999-Dec-28 Tue 5 ### 5 5 ### ### 0.4
1999-Dec-27 Mon 5 ### 5 5 ### ### 0.4
1999-Dec-24 Fri 5 ### 5 5 ### ### 0.4
1999-Dec-23 Thu ### ### ### 5 ### ### 0.4
1999-Dec-22 Wed ### ### ### ### ### ### 0.0
1999-Dec-21 Tue 5 ### 5 ### 128,086 ### 78.5 78.5 0.0
1999-Dec-20 Mon 5.174 5.174 5 ### 32,880 ### ### ### 0.0
1999-Dec-17 Fri ### ### ### ### 68.4 68.4 0.0
1999-Dec-16 Thu ### ### ### ### 32.3 32.3 0.0
1999-Dec-15 Wed ### ### ### ### 670,246 0 ### ### 0.0
1999-Dec-14 Tue ### ### ### ### 224,543 0 ### ### 0.0
1999-Dec-13 Mon 4.859 5 4.859 5 88.4 88.4 0.4
1999-Dec-10 Fri 4.88 ### 4.81 4.843 452,059 ### 31.9 31.9 0.3
1999-Dec-09 Thu 5 5 4.83 4.88 13.7 13.7 0.3
1999-Dec-08 Wed 5.048 ### 5 ### 394,448 986,120 33.0 33.0 0.0
1999-Dec-07 Tue ### ### ### ### 34.7 34.7 0.0
1999-Dec-06 Mon ### 5.21 5 5.041 680,685 ### ### ### ###
1999-Dec-03 Fri ### 5.24 ### ### 20.3 20.3 0.0
1999-Dec-02 Thu ### ### ### ### 336,852 0 27.6 27.6 0.0
1999-Dec-01 Wed ### 5.242 ### 5.242 83.8 83.8 0.4
1999-Nov-30 Tue ### ### ### ### 657,343 0 78.8 78.8 0.0
1999-Nov-29 Mon ### ### ### 5.151 16.6 16.6 0.4
1999-Nov-26 Fri ### ### 5.26 ### ### ### 0.0
1999-Nov-25 Thu ### 5.4 ### ### ### ### 0.0
1999-Nov-24 Wed ### 5.45 ### ### ### ### 0.0
1999-Nov-23 Tue ### ### ### ### 69.3 69.3 0.0
1999-Nov-22 Mon 5.555 5.555 ### ### 147,447 ### ### ### 0.0
1999-Nov-19 Fri 5.387 ### ### ### 69.1 69.1 0.0
1999-Nov-18 Thu 5.328 ### 5.23 ### 68.6 68.6 0.0
1999-Nov-17 Wed ### ### 5.2 5.252 23.9 23.9 0.4
1999-Nov-16 Tue ### ### 5.27 5.27 32.2 32.2 ###
1999-Nov-15 Mon ### ### 5.26 ### 209,872 ### ### ### 0.0
1999-Nov-12 Fri ### ### 5.2 5.255 115,750 300,950 20.4 20.4 0.4
1999-Nov-11 Thu ### ### ### ### 86.8 86.8 0.0
1999-Nov-10 Wed ### ### ### ### 196,673 0 21.1 21.1 0.0
1999-Nov-09 Tue ### ### ### ### 29.5 29.5 0.0
1999-Nov-08 Mon 5.28 5.28 ### ### ### ### 0.0
1999-Nov-05 Fri ### ### 5.23 5.23 247,481 ### 23.2 23.2 ###
1999-Nov-04 Thu ### ### 5.27 5.27 443,484 1,168,580 ### ### ###
1999-Nov-03 Wed 5.4 5.4 5.25 ### ### ### 0.0
1999-Nov-02 Tue ### 5.4 ### 5.4 57,320 ### 95.3 95.3 0.4
1999-Nov-01 Mon ### ### ### ### 29.4 29.4 0.0
1999-Oct-29 Fri ### ### ### ### 375,687 0 ### ### 0.0
1999-Oct-28 Thu ### 5.44 ### ### ### ### 0.0
1999-Oct-27 Wed ### ### ### ### 318,974 0 ### ### 0.0
1999-Oct-26 Tue ### ### ### ### 8.0 8.0 0.0
1999-Oct-25 Mon 5.79 5.8 5.58 ### 113,325 ### 14.2 14.2 0.0
1999-Oct-22 Fri ### 6 ### 5.75 1,048,358 3,145,074 87.7 87.7 ###
1999-Oct-21 Thu 5.25 5.55 ### 5.55 95.0 95.0 ###
1999-Oct-20 Wed ### ### 5.25 5.25 2.8 2.8 0.4
1999-Oct-19 Tue 5.5 5.5 5.4 5.4 67,851 369,787 ### ### 0.4
1999-Oct-18 Mon ### ### 5.48 5.5 ### ### 0.4
1999-Oct-15 Fri 5.8 5.85 ### ### 689,878 ### 21.6 21.6 0.0
1999-Oct-14 Thu 6 6 5.83 5.85 1,100,920 6,511,941 ### ### 0.4
1999-Oct-13 Wed 6 ### 6 ### 888,474 2,665,422 81.1 81.1 0.0
1999-Oct-12 Tue 5.973 ### ### ### ### ### 0.0
1999-Oct-11 Mon 5.75 ### 5.7 ### 241,553 688,426 ### ### 0.0
1999-Oct-08 Fri ### ### 5.7 5.75 15.9 15.9 ###
1999-Oct-07 Thu ### ### ### ### ### ### 0.0
1999-Oct-06 Wed 6.28 ### ### ### 119,758 0 ### ### 0.0
1999-Oct-05 Tue ### ### 6.27 6.27 176,241 ### ### ### 0.4
1999-Oct-04 Mon 6.25 ### 6.2 ### 78.4 78.4 0.0
1999-Oct-01 Fri 6.4 6.4 ### ### 24.9 24.9 0.0
1999-Sep-30 Thu 6.223 6.47 6.223 ### 296,441 ### 84.2 84.2 0.0
1999-Sep-29 Wed 6.2 6.2 ### ### 34.7 34.7 0.0
1999-Sep-27 Mon ### 6.4 ### ### ### ### 0.0
1999-Sep-24 Fri 6.2 ### ### 6.26 ### ### 0.4
1999-Sep-23 Thu ### 6.25 ### 6.25 82.6 82.6 ###
1999-Sep-22 Wed 6.2 6.2 ### ### 23.0 23.0 0.0
1999-Sep-21 Tue 6.25 6.25 ### 6.25 ### ### ###
1999-Sep-20 Mon 6.2 6.25 6.2 6.25 82.4 82.4 ###
1999-Sep-17 Fri ### 6.25 ### 6.25 ### ### ###
1999-Sep-16 Thu 6.2 6.2 6 ### 33.3 33.3 0.0
1999-Sep-15 Wed ### ### 6.2 6.25 ### ### ###
1999-Sep-14 Tue 6.5 6.5 ### ### 14.6 14.6 0.0
1999-Sep-13 Mon ### ### 6.5 6.5 22.0 22.0 0.5
1999-Sep-10 Fri 6.55 6.57 6.5 6.57 61,359 400,981 71.4 71.4 ###
1999-Sep-09 Thu 6.55 6.55 6.55 6.55 67.2 67.2 0.5
1999-Sep-08 Wed 6.58 6.58 6.45 6.55 26,974 ### ### ### 0.5
1999-Sep-07 Tue 6.652 6.652 6.58 6.58 ### ### 0.5
1999-Sep-06 Mon 6.5 ### 6.5 ### 84,229 273,744 85.8 85.8 0.0
1999-Sep-03 Fri 6.46 6.46 ### 6.46 ### ### ###
1999-Sep-02 Thu 6.71 6.71 6.5 6.5 9.4 9.4 0.5
1999-Sep-01 Wed 6.58 6.72 6.58 6.71 80.7 80.7 ###
1999-Aug-31 Tue ### ### 6.55 ### 284,025 930,181 ### ### 0.0
1999-Aug-30 Mon 6.7 6.72 ### 6.7 109,621 368,326 73.2 73.2 0.5
1999-Aug-27 Fri 6.8 6.87 ### 6.7 115,956 ### ### ### 0.5
1999-Aug-26 Thu 6.88 ### 6.8 6.84 ### ### 0.5
1999-Aug-25 Wed 6.89 ### 6.88 6.88 124,322 ### 33.4 33.4 ###
1999-Aug-24 Tue 6.88 7 6.8 ### 75,744 ### ### ### 0.0
1999-Aug-23 Mon 6.7 ### 6.7 6.88 89,885 ### ### ### ###
1999-Aug-20 Fri 6.86 6.86 6.77 6.8 ### ### 0.5
1999-Aug-19 Thu 6.8 ### 6.77 6.77 113,373 ### 28.8 28.8 ###
1999-Aug-18 Wed 6.86 6.86 6.77 6.8 634,727 ### 24.8 24.8 0.5
1999-Aug-17 Tue 6.84 6.85 6.78 6.83 168,089 1,145,526 ### ### 0.5
1999-Aug-16 Mon ### ### ### 6.84 613,878 0 ### ### 0.5
1999-Aug-13 Fri 6.55 ### 6.47 ### 990,045 ### ### ### 0.0
1999-Aug-12 Thu 6.446 6.55 6.4 6.55 311,724 ### 81.1 81.1 0.5
1999-Aug-11 Wed 6.52 6.52 6.4 6.45 ### ### ###
1999-Aug-10 Tue 6.46 6.52 6.45 6.5 232,181 ### 83.3 83.3 0.5
1999-Aug-09 Mon 6.326 6.49 6.326 6.45 286,879 1,838,320 ### ### ###
1999-Aug-06 Fri 6.7 6.7 ### ### ### ### 0.0
1999-Aug-05 Thu ### 6.7 6.47 6.5 18.4 18.4 0.5
1999-Aug-04 Wed 6.658 ### 6.5 ### 75.8 75.8 0.0
1999-Aug-03 Tue ### 6.75 6.54 ### 185,047 ### ### ### 0.0
1999-Aug-02 Mon 6.644 ### 6.55 ### 76.9 76.9 0.0
1999-Jul-30 Fri 6.73 6.75 ### 6.75 107,648 ### ### ### 0.5
1999-Jul-29 Thu 6.78 ### 6.78 6.85 386,672 ### ### ### ###
1999-Jul-28 Wed 6.75 6.77 6.7 6.75 71,959 484,643 71.3 71.3 0.5
1999-Jul-27 Tue 6.72 6.75 ### 6.7 265,852 897,250 ### ### 0.5
1999-Jul-26 Mon ### 6.72 ### 6.72 ### ### 0.5
1999-Jul-23 Fri 6.51 6.75 6.5 ### 139,480 924,055 87.9 87.9 0.0
1999-Jul-22 Thu 6.56 ### 6.46 6.55 188,749 609,659 ### ### 0.5
1999-Jul-21 Wed ### ### 6.5 ### 386,924 ### 29.0 29.0 0.0
1999-Jul-20 Tue 6.7 6.7 6.54 6.7 328,572 2,175,146 ### ### 0.5
1999-Jul-19 Mon ### ### 6.75 6.76 18.4 18.4 0.5
1999-Jul-16 Fri ### ### 6.71 6.8 86,024 ### ### ### 0.5
1999-Jul-15 Thu 6.745 ### 6.745 ### 304,447 1,026,747 ### ### 0.0
1999-Jul-14 Wed ### ### 6.55 ### 63,642 208,427 76.8 76.8 0.0
1999-Jul-13 Tue 6.46 ### 6.46 ### 87.0 87.0 0.0
1999-Jul-12 Mon 6.4 6.55 6.4 6.48 194,287 ### 77.6 77.6 0.5
1999-Jul-09 Fri ### ### ### 6.4 23.5 23.5 0.5
1999-Jul-08 Thu ### 6.58 6.4 ### ### ### 0.0
1999-Jul-07 Wed 6.4 6.42 ### ### 34.6 34.6 0.0
1999-Jul-06 Tue 6.49 6.5 6.4 6.46 ### ### ###
1999-Jul-05 Mon ### 6.45 ### 6.45 74.9 74.9 ###
1999-Jul-02 Fri ### ### ### ### 248,872 0 ### ### 0.0
1999-Jul-01 Thu ### ### ### ### ### ### 0.0
1999-Jun-30 Wed 6.25 ### ### 6.2 340,575 0 30.6 30.6 0.4
1999-Jun-29 Tue ### ### ### 6.2 ### ### 0.4
1999-Jun-28 Mon ### ### ### ### ### ### 0.0
1999-Jun-25 Fri 6 ### 6 ### 82.6 82.6 0.0
1999-Jun-24 Thu ### ### ### ### 202,350 0 ### ### 0.0
1999-Jun-23 Wed ### ### 6 ### ### ### 0.0
1999-Jun-22 Tue ### ### 6 ### 29.3 29.3 0.0
1999-Jun-21 Mon ### ### 6 ### 78.0 78.0 0.0
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-17 Thu ### ### ### ### 82,157 0 27.4 27.4 0.0
1999-Jun-16 Wed ### ### ### ### 171,072 0 ### ### 0.0
1999-Jun-15 Tue ### ### ### ### ### ### 0.0
1999-Jun-11 Fri ### ### ### ### ### ### 0.0
1999-Jun-10 Thu ### 6.2 ### ### 79.0 79.0 0.0
1999-Jun-09 Wed ### ### ### 6.158 424,678 0 ### ### ###
1999-Jun-08 Tue ### ### ### ### 203,643 0 ### ### 0.0
1999-Jun-07 Mon ### ### 6 6 121,526 364,578 ### ### 0.4
1999-Jun-04 Fri ### ### ### 6 212,674 0 ### ### 0.4
1999-Jun-03 Thu ### ### 5.89 ### 311,381 ### ### ### 0.0
1999-Jun-02 Wed 5.74 ### 5.74 5.85 158,475 454,823 90.2 90.2 0.4
1999-Jun-01 Tue ### 5.7 ### 5.7 ### ### 0.4
1999-May-31 Mon 5.588 ### 5.588 ### 33,950 94,856 ### ### 0.0
1999-May-28 Fri ### ### 5.55 ### ### ### 0.0
1999-May-27 Thu 5.774 5.79 ### 5.7 157,129 454,888 ### ### 0.4
1999-May-26 Wed ### 5.75 5.55 5.75 ### ### ###
1999-May-25 Tue ### ### ### 5.75 55,983 0 ### ### ###
1999-May-24 Mon 5.7 5.7 ### 5.7 74.7 74.7 0.4
1999-May-21 Fri 5.76 5.76 ### 5.7 150,949 ### ### ### 0.4
1999-May-20 Thu ### ### 5.8 5.8 93,952 ### 23.5 23.5 0.4
1999-May-19 Wed 5.75 5.88 5.74 5.85 85.0 85.0 0.4
1999-May-18 Tue 5.726 5.78 ### 5.75 70.0 70.0 ###
1999-May-17 Mon 5.8 5.85 5.73 5.74 248,659 ### ### ### 0.4
1999-May-14 Fri ### ### 5.82 5.82 355,843 ### ### ### 0.4
1999-May-13 Thu ### ### ### ### 13.8 13.8 0.0
1999-May-12 Wed 6.053 ### 5.89 ### 79,049 ### 71.7 71.7 0.0
1999-May-11 Tue 6.242 6.242 ### ### 15.9 15.9 0.0
1999-May-10 Mon 6.159 6.25 6 6.25 85.5 85.5 ###
1999-May-07 Fri ### 6.4 ### ### ### ### 0.0
1999-May-06 Thu 5.78 ### 5.7 ### ### ### 0.0
1999-May-05 Wed 5.846 5.85 5.74 5.82 ### ### 0.4
1999-May-04 Tue 5.78 5.85 ### 5.85 80.5 80.5 0.4
1999-May-03 Mon 5.771 5.81 ### 5.8 ### ### 0.4
1999-Apr-30 Fri 5.7 5.8 5.7 5.8 ### ### 0.4
1999-Apr-29 Thu ### 5.7 ### 5.7 ### ### 0.4
1999-Apr-28 Wed ### ### 5.54 ### 115,849 ### ### ### 0.0
1999-Apr-27 Tue 5.7 5.7 ### ### 32.5 32.5 0.0
1999-Apr-26 Mon ### 5.7 ### 5.7 86.1 86.1 0.4
1999-Apr-23 Fri 5.7 5.7 ### ### 60,680 ### 29.3 29.3 0.0
1999-Apr-22 Thu ### ### ### ### ### ### 0.0
1999-Apr-21 Wed 5.75 5.75 ### ### 30.0 30.0 0.0
1999-Apr-20 Tue ### 5.85 ### 5.73 382,723 ### 90.6 90.6 ###
1999-Apr-19 Mon ### 5.75 5.47 5.75 89.6 89.6 ###
1999-Apr-16 Fri ### 5.49 ### 5.47 ### ### ###
1999-Apr-15 Thu 5.259 5.4 5.25 5.4 216,323 ### ### ### 0.4
1999-Apr-14 Wed ### ### 5.21 5.22 ### ### 0.4
1999-Apr-13 Tue ### ### 5.25 5.28 97,250 255,281 ### ### 0.4
1999-Apr-12 Mon ### ### 5.25 5.25 15.7 15.7 0.4
1999-Apr-09 Fri ### 5.41 ### ### 69.0 69.0 0.0
1999-Apr-08 Thu ### ### ### ### 345,144 0 ### ### 0.0
1999-Apr-07 Wed ### ### ### ### 216,471 0 ### ### 0.0
1999-Apr-06 Tue 5.4 5.4 ### ### 84,774 228,889 21.5 21.5 0.0
1999-Apr-01 Thu 5.4 5.4 5.25 ### 171,980 ### ### ### 0.0
1999-Mar-31 Wed 5.4 5.4 5.28 5.4 866,958 4,629,555 74.2 74.2 0.4
1999-Mar-30 Tue 5.4 5.4 ### ### 28.5 28.5 0.0
1999-Mar-29 Mon 5.49 5.5 5.4 5.45 ### ### ###
1999-Mar-26 Fri ### 5.5 ### 5.5 530,983 ### ### ### 0.4
1999-Mar-25 Thu 5.45 5.46 ### ### 352,742 962,985 18.9 18.9 0.0
1999-Mar-24 Wed 5.457 5.5 5.41 5.45 558,520 3,046,726 ### ### ###
1999-Mar-23 Tue 5.5 5.57 5.5 5.55 ### ### ###
1999-Mar-22 Mon ### ### ### ### 150,854 0 ### ### 0.0
1999-Mar-19 Fri ### ### 5 ### 288,724 ### ### ### 0.0
1999-Mar-18 Thu ### ### ### ### 349,977 0 ### ### 0.0
1999-Mar-17 Wed 5 ### 5 ### 87.5 87.5 0.0
1999-Mar-16 Tue ### ### 5 5.022 34.0 34.0 0.4
1999-Mar-15 Mon ### ### 5 ### 71.7 71.7 0.0
1999-Mar-12 Fri ### ### ### ### 48,473 0 26.9 26.9 0.0
1999-Mar-11 Thu ### ### ### 5 17.9 17.9 0.4
1999-Mar-10 Wed ### ### ### ### 76.0 76.0 0.0
1999-Mar-09 Tue 5.056 ### ### ### 341,527 0 35.4 35.4 0.0
1999-Mar-08 Mon ### ### ### ### ### ### 0.0
1999-Mar-05 Fri ### ### ### ### 396,525 0 17.3 17.3 0.0
1999-Mar-04 Thu 4.88 ### 4.88 ### 94.6 94.6 0.0
1999-Mar-03 Wed ### ### 4.83 4.88 30.8 30.8 0.3
1999-Mar-02 Tue ### ### 4.8 4.8 161,342 387,220 ### ### 0.3
1999-Mar-01 Mon ### 5 4.85 5 85.4 85.4 0.4
1999-Feb-26 Fri 4.85 ### 4.85 ### 161,357 ### 84.7 84.7 0.0
1999-Feb-25 Thu ### ### 4.8 4.924 80.9 80.9 ###
1999-Feb-24 Wed ### ### 4.8 5 74.2 74.2 0.4
1999-Feb-23 Tue 5 ### ### ### ### ### 0.0
1999-Feb-22 Mon 5 5 ### 5 218,377 545,942 ### ### 0.4
1999-Feb-19 Fri ### ### ### 5 131,440 0 25.3 25.3 0.4
1999-Feb-18 Thu 4.85 5 4.85 5 90,889 447,628 90.1 90.1 0.4
1999-Feb-17 Wed ### ### 4.8 ### 250,781 601,874 ### ### 0.0
1999-Feb-16 Tue ### 4.8 4.73 4.8 77.2 77.2 0.3
1999-Feb-15 Mon 4.75 4.78 4.7 4.78 77.9 77.9 ###
1999-Feb-12 Fri 4.82 4.83 4.75 4.75 17.7 17.7 ###
1999-Feb-11 Thu 4.82 4.85 4.8 4.84 72.5 72.5 0.3
1999-Feb-10 Wed 4.851 4.851 4.8 4.84 149,227 ### ### ### 0.3
1999-Feb-09 Tue 4.848 ### 4.848 ### 81.1 81.1 0.0
1999-Feb-08 Mon 4.75 4.84 ### 4.84 161,453 ### ### ### 0.3
1999-Feb-05 Fri 4.77 4.8 ### 4.7 ### ### 0.3
1999-Feb-04 Thu 4.75 4.86 4.7 4.77 70.8 70.8 ###
1999-Feb-03 Wed 4.56 4.75 4.56 4.7 ### ### 0.3
1999-Feb-02 Tue 4.55 4.58 4.51 4.58 40,724 ### ### ### 0.3
1999-Feb-01 Mon 4.55 4.58 4.5 4.55 171,141 776,980 ### ### 0.3
1999-Jan-29 Fri 4.55 ### 4.55 ### 81.0 81.0 0.0
1999-Jan-28 Thu 4.45 4.55 ### 4.55 176,425 ### ### ### 0.3
1999-Jan-27 Wed ### 4.55 4.48 4.55 ### ### 0.3
1999-Jan-25 Mon 4.45 4.49 4.4 4.46 43,354 ### 78.4 78.4 0.3
1999-Jan-22 Fri ### ### 4.45 4.47 10.1 10.1 ###
1999-Jan-21 Thu 4.55 ### 4.55 ### ### ### 0.0
1999-Jan-20 Wed 4.4 4.57 ### 4.55 194,575 ### 91.5 91.5 0.3
1999-Jan-19 Tue ### 4.4 4.25 4.4 ### ### 0.3
1999-Jan-18 Mon 4.2 4.25 ### 4.25 60,259 128,050 81.0 81.0 ###
1999-Jan-15 Fri 4.26 4.26 ### ### 725,328 1,544,948 8.9 8.9 0.0
1999-Jan-14 Thu ### ### 4.29 4.29 27.0 27.0 ###
1999-Jan-13 Wed ### ### ### ### 211,180 0 ### ### 0.0
1999-Jan-12 Tue ### 4.4 ### ### 1,990,658 4,379,447 69.1 69.1 0.0
1999-Jan-11 Mon 4.4 4.4 4.26 4.4 ### ### 0.3
1999-Jan-08 Fri 4.5 4.52 4.42 4.5 127,950 ### ### ### ###
1999-Jan-07 Thu 4.551 4.551 4.5 4.5 20.3 20.3 ###
1999-Jan-06 Wed 4.5 4.55 4.5 4.51 106,025 ### ### ### 0.3
1999-Jan-05 Tue 4.55 ### 4.48 ### 170,827 382,652 ### ### 0.0
1999-Jan-04 Mon 4.641 ### 4.58 4.59 ### ### 0.3
1998-Dec-31 Thu 4.45 ### 4.45 ### 76,980 171,280 90.4 90.4 0.0
1998-Dec-30 Wed ### 4.5 ### 4.5 ### ### ###
1998-Dec-29 Tue ### 4.44 ### 4.44 85.2 85.2 0.3
1998-Dec-24 Thu ### ### 4.28 ### 80,454 172,171 ### ### 0.0
1998-Dec-23 Wed ### ### 4.25 ### 70,022 ### 25.1 25.1 0.0
1998-Dec-22 Tue ### 4.4 ### ### ### ### 0.0
1998-Dec-21 Mon 4.28 ### 4.26 ### 36,880 78,554 82.4 82.4 0.0
1998-Dec-18 Fri 4.2 ### ### ### 88.4 88.4 0.0
1998-Dec-17 Thu ### 4.21 ### 4.2 160,850 338,589 ### ### ###
1998-Dec-16 Wed ### 4.2 ### 4.2 31,422 65,986 ### ### ###
1998-Dec-15 Tue ### ### 4 ### ### ### 0.0
1998-Dec-14 Mon ### ### ### ### 3.6 3.6 0.0
1998-Dec-11 Fri ### 4.42 4.25 ### ### ### 0.0
1998-Dec-10 Thu ### ### 4.4 4.4 289,153 ### 4.0 4.0 0.3
1998-Dec-09 Wed 4.7 4.72 ### 4.645 23.9 23.9 ###
1998-Dec-08 Tue 4.59 4.72 4.59 4.7 ### ### 0.3
1998-Dec-07 Mon ### ### 4.58 4.58 61,953 141,872 ### ### 0.3
1998-Dec-04 Fri 4.541 ### 4.5 ### 37,189 83,675 ### ### 0.0
1998-Dec-03 Thu 4.52 ### 4.52 ### 39,986 ### 89.3 89.3 0.0
1998-Dec-02 Wed 4.48 4.55 4.48 4.5 ### ### ###
1998-Dec-01 Tue 4.5 4.5 4.45 4.45 78,285 350,325 ### ### 0.3
1998-Nov-30 Mon 4.455 4.59 4.45 4.5 58,488 ### 79.2 79.2 ###
1998-Nov-27 Fri 4.45 4.45 4.42 4.45 1,083,557 4,805,575 70.4 70.4 0.3
1998-Nov-26 Thu ### 4.48 ### 4.45 ### ### 0.3
1998-Nov-25 Wed ### ### ### ### 319,987 0 ### ### 0.0
1998-Nov-24 Tue ### ### ### ### 94,952 0 ### ### 0.0
1998-Nov-23 Mon 4.2 ### 4.2 ### 342,053 ### 88.1 88.1 0.0
1998-Nov-20 Fri ### 4.2 ### 4.2 58,488 122,824 ### ### ###
1998-Nov-19 Thu ### ### ### ### 171,353 0 71.2 71.2 0.0
1998-Nov-18 Wed ### ### ### ### 412,084 0 19.5 19.5 0.0
1998-Nov-17 Tue ### ### ### ### 39,755 0 ### ### 0.0
1998-Nov-16 Mon ### ### ### ### 44,527 0 ### ### 0.0
1998-Nov-13 Fri ### 4.2 ### ### ### ### 0.0
1998-Nov-12 Thu 4.2 4.22 ### ### ### ### 0.0
1998-Nov-11 Wed 4.2 4.22 4.2 4.2 ### ### ###
1998-Nov-10 Tue ### 4.22 ### 4.22 87.1 87.1 ###
1998-Nov-09 Mon 4.25 4.25 ### ### 13.6 13.6 0.0
1998-Nov-06 Fri 4.2 4.26 4.2 4.25 76.2 76.2 ###
1998-Nov-05 Thu ### 4.2 ### ### 54,150 ### ### ### 0.0
1998-Nov-04 Wed ### ### ### ### 20,840 0 72.4 72.4 0.0
1998-Nov-03 Tue 4.2 4.21 ### ### 130,650 ### 25.6 25.6 0.0
1998-Nov-02 Mon 4.2 4.25 ### ### 65,921 140,082 18.0 18.0 0.0
1998-Oct-30 Fri ### 4.24 ### 4.21 ### ### ###
1998-Oct-29 Thu ### ### ### ### 565,841 0 ### ### 0.0
1998-Oct-28 Wed ### 4 ### ### ### ### 0.0
1998-Oct-27 Tue ### ### ### ### 989,446 0 ### ### 0.0
1998-Oct-26 Mon ### 4 ### ### 102,548 ### 21.1 21.1 0.0
1998-Oct-23 Fri ### ### ### 4 144,280 0 19.6 19.6 0.3
1998-Oct-22 Thu ### ### ### ### 341,358 0 21.3 21.3 0.0
1998-Oct-21 Wed ### ### ### ### 52,449 0 ### ### 0.0
1998-Oct-20 Tue ### ### ### ### ### ### 0.0
1998-Oct-19 Mon ### ### ### ### 87,544 0 ### ### 0.0
1998-Oct-16 Fri ### ### ### ### 85.9 85.9 0.0
1998-Oct-15 Thu ### 4 ### 4 72,372 144,744 ### ### 0.3
1998-Oct-14 Wed ### ### ### ### ### ### 0.0
1998-Oct-13 Tue ### ### ### ### 51,571 0 83.8 83.8 0.0
1998-Oct-12 Mon 4 4 ### ### 20.5 20.5 0.0
1998-Oct-09 Fri ### ### ### ### 61,486 0 75.6 75.6 0.0
1998-Oct-08 Thu ### ### ### ### 71,229 0 15.5 15.5 0.0
1998-Oct-07 Wed ### ### ### ### 170,655 0 86.8 86.8 0.0
1998-Oct-06 Tue ### ### 3.85 3.86 22.3 22.3 0.3
1998-Oct-05 Mon 4 4 ### ### 14,228 28,456 ### ### 0.0
1998-Oct-02 Fri ### ### ### ### 84,529 0 21.6 21.6 0.0
1998-Oct-01 Thu 4 4 ### 4 70.9 70.9 0.3
1998-Sep-30 Wed ### ### ### ### 166,652 0 ### ### 0.0
1998-Sep-29 Tue ### ### ### ### 21.5 21.5 0.0
1998-Sep-28 Mon ### ### ### ### 75.9 75.9 0.0
1998-Sep-25 Fri ### ### ### ### 82.3 82.3 0.0
1998-Sep-24 Thu ### 4.22 ### 4.22 87.8 87.8 ###
1998-Sep-23 Wed 4 ### 4 ### ### ### 0.0
1998-Sep-22 Tue ### 4 ### 4 77,125 154,250 91.0 91.0 0.3
1998-Sep-21 Mon ### ### ### ### ### ### 0.0
1998-Sep-18 Fri ### ### ### ### 232,753 0 72.3 72.3 0.0
1998-Sep-17 Thu 4 4 ### ### 91,372 182,744 ### ### 0.0
1998-Sep-16 Wed ### ### ### ### 271,482 0 ### ### 0.0
1998-Sep-15 Tue 4 ### 4 ### ### ### 0.0
1998-Sep-14 Mon ### ### ### ### 27,546 0 ### ### 0.0
1998-Sep-11 Fri ### 3.951 ### 3.951 ### ### 0.3
1998-Sep-10 Thu ### ### ### ### 123,429 0 ### ### 0.0
1998-Sep-09 Wed 4 ### ### 4 ### ### 0.3
1998-Sep-08 Tue 3.8 ### 3.8 ### 22,720 ### ### ### 0.0
1998-Sep-07 Mon 3.8 3.86 3.8 3.8 78,725 ### 57.1 57.1 ###
1998-Sep-04 Fri ### ### 3.71 3.8 136,185 252,623 ### ### ###
1998-Sep-03 Thu 3.86 ### 3.8 ### ### ### 0.0
1998-Sep-02 Wed 3.89 4 3.8 3.8 15.0 15.0 ###
1998-Sep-01 Tue ### 4 3.8 3.85 60,624 ### 61.4 61.4 0.3
1998-Aug-31 Mon ### 4 3.88 4 229,473 904,123 86.2 86.2 0.3
1998-Aug-28 Fri 3.75 ### ### ### 135,727 0 92.0 92.0 0.0
1998-Aug-27 Thu 3.86 ### 3.81 3.81 ### ### 0.3
1998-Aug-26 Wed ### ### 3.89 3.89 4.8 4.8 0.3
1998-Aug-25 Tue 4 ### 4 ### 266,958 ### 93.3 93.3 0.0
1998-Aug-24 Mon ### ### 3.87 ### ### ### 0.0
1998-Aug-21 Fri ### ### 3.87 ### 73.1 73.1 0.0
1998-Aug-20 Thu ### ### ### ### 15.9 15.9 0.0
1998-Aug-19 Wed ### 4 ### ### 525,620 1,051,240 18.8 18.8 0.0
1998-Aug-18 Tue 4 4 ### ### 17.8 17.8 0.0
1998-Aug-17 Mon ### ### ### ### 77,451 0 ### ### 0.0
1998-Aug-14 Fri ### ### ### ### 7.6 7.6 0.0
1998-Aug-13 Thu ### ### ### ### 806,328 0 ### ### 0.0
1998-Aug-12 Wed 4 ### ### 4 1,346,380 0 ### ### 0.3
1998-Aug-11 Tue 4 ### 4 ### 83,175 166,350 ### ### 0.0
1998-Aug-10 Mon ### ### ### ### ### ### 0.0
1998-Aug-07 Fri ### ### ### 4.185 629,256 0 ### ### 0.3
1998-Aug-06 Thu 4.056 ### 4.056 4.26 553,021 1,121,526 97.2 97.2 0.3
1998-Aug-05 Wed ### ### ### ### 97.4 97.4 0.0
1998-Aug-04 Tue ### 3.83 ### 3.76 574,220 ### 88.8 88.8 0.3
1998-Aug-03 Mon 3.72 3.72 ### ### ### ### 0.0
1998-Jul-31 Fri 3.75 3.8 3.75 3.75 ### ### 0.3
1998-Jul-30 Thu 3.8 3.8 3.7 3.7 10.7 10.7 0.3
1998-Jul-29 Wed 3.75 3.75 ### 3.75 203,374 381,326 ### ### 0.3
1998-Jul-28 Tue 3.85 3.85 3.75 3.75 9.7 9.7 0.3
1998-Jul-27 Mon 3.87 3.87 3.78 3.8 22.2 22.2 ###
1998-Jul-24 Fri ### ### 3.85 3.85 15.5 15.5 0.3
1998-Jul-23 Thu ### ### 3.88 ### 46,025 89,288 ### ### 0.0
1998-Jul-22 Wed 3.88 4 3.88 ### 67,957 267,750 ### ### 0.0
1998-Jul-21 Tue 3.85 ### 3.85 3.88 319,856 615,722 77.0 77.0 0.3
1998-Jul-20 Mon 3.86 ### 3.85 3.85 ### ### 0.3
1998-Jul-17 Fri ### ### ### ### 30.6 30.6 0.0
1998-Jul-16 Thu ### ### 3.85 ### 1,841,526 ### ### ### 0.0
1998-Jul-15 Wed ### ### 3.8 3.86 371,084 705,059 23.4 23.4 0.3
1998-Jul-14 Tue 3.7 ### 3.7 ### 329,659 ### ### ### 0.0
1998-Jul-13 Mon 3.7 3.75 ### 3.7 532,354 ### 81.8 81.8 0.3
1998-Jul-10 Fri 3.79 3.8 3.74 3.74 79,186 ### ### ### 0.3
1998-Jul-09 Thu 3.76 3.79 3.75 3.79 79.3 79.3 ###
1998-Jul-08 Wed 3.8 3.82 3.74 3.74 ### ### 0.3
1998-Jul-07 Tue ### 3.75 ### 3.74 ### ### 0.3
1998-Jul-06 Mon ### ### 3.57 ### 207,441 370,282 13.5 13.5 0.0
1998-Jul-03 Fri 3.7 3.71 ### ### 216,857 ### 17.0 17.0 0.0
1998-Jul-02 Thu 3.627 3.76 3.627 3.7 177,859 656,922 ### ### 0.3
1998-Jul-01 Wed 3.7 3.7 ### ### 172,970 ### 7.1 7.1 0.0
1998-Jun-30 Tue 3.8 3.8 3.7 3.7 15.9 15.9 0.3
1998-Jun-29 Mon 3.7 3.76 3.7 3.7 517,358 1,929,745 75.3 75.3 0.3
1998-Jun-26 Fri ### 3.76 ### 3.7 205,848 ### 77.3 77.3 0.3
1998-Jun-25 Thu 3.629 ### 3.629 ### 141,056 255,946 83.7 83.7 0.0
1998-Jun-24 Wed 3.74 3.74 ### ### 98,454 ### 9.8 9.8 0.0
1998-Jun-23 Tue 3.77 3.8 3.7 3.7 60,973 228,648 20.8 20.8 0.3
1998-Jun-22 Mon 3.72 3.77 ### 3.77 66,450 125,258 84.2 84.2 ###
1998-Jun-19 Fri 3.8 3.8 3.75 3.75 ### ### 0.3
1998-Jun-18 Thu ### ### 3.76 3.8 11.6 11.6 ###
1998-Jun-17 Wed 4 4 3.8 3.84 417,879 1,629,728 ### ### 0.3
1998-Jun-16 Tue 3.989 4 3.88 4 42,926 169,128 77.0 77.0 0.3
1998-Jun-15 Mon ### ### ### 4 23.0 23.0 0.3
1998-Jun-12 Fri 3.75 ### 3.75 ### ### ### 0.0
1998-Jun-11 Thu ### ### 3.8 3.85 5.0 5.0 0.3
1998-Jun-10 Wed ### ### 4 4 142,874 285,748 ### ### 0.3
1998-Jun-09 Tue 4.071 4.071 ### ### 261,922 533,142 29.6 29.6 0.0
1998-Jun-05 Fri ### ### ### ### 262,957 0 14.1 14.1 0.0
1998-Jun-04 Thu 4.128 4.2 4.128 4.2 86.2 86.2 ###
1998-Jun-03 Wed 4.21 4.22 ### ### 15.7 15.7 0.0
1998-Jun-02 Tue ### 4.22 ### 4.22 ### ### ###
1998-Jun-01 Mon 4.142 ### ### ### ### ### 0.0
1998-May-29 Fri 4.2 4.2 ### ### 308,956 ### 17.1 17.1 0.0
1998-May-28 Thu ### 4.23 ### 4.2 22.8 22.8 ###
1998-May-27 Wed ### ### ### ### 203,543 0 37.5 37.5 0.0
1998-May-26 Tue 4.25 4.25 ### ### 150,923 ### ### ### 0.0
1998-May-25 Mon 4.22 4.25 4.21 4.25 ### ### ###
1998-May-22 Fri 4.25 4.25 4.22 4.22 21.3 21.3 ###
1998-May-21 Thu 4.23 4.23 4.2 4.2 352,258 ### 28.0 28.0 ###
1998-May-20 Wed 4.26 4.26 4.2 4.2 213,981 ### 17.3 17.3 ###
1998-May-19 Tue 4.24 ### 4.24 4.26 81,451 172,676 76.2 76.2 0.3
1998-May-18 Mon ### 4.25 ### 4.24 90.4 90.4 0.3
1998-May-15 Fri 4.25 4.25 ### ### 454,652 ### 13.5 13.5 0.0
1998-May-14 Thu ### ### 4.2 4.2 216,458 ### ### ### ###
1998-May-13 Wed 4.389 ### ### ### 145,754 0 ### ### 0.0
1998-May-12 Tue 4.45 4.45 ### ### 16.1 16.1 0.0
1998-May-11 Mon ### 4.45 ### 4.45 157,372 350,152 ### ### 0.3
1998-May-08 Fri 4.26 4.4 4.26 ### 106,245 460,040 ### ### 0.0
1998-May-07 Thu ### 4.26 4.2 4.26 71,553 ### 84.5 84.5 0.3
1998-May-06 Wed 4.25 4.26 4.22 4.22 363,473 1,541,125 ### ### ###
1998-May-05 Tue 4.185 ### ### 4.25 184,683 0 ### ### ###
1998-May-04 Mon 4.4 4.4 ### ### 417,043 ### ### ### 0.0
1998-May-01 Fri ### 4.4 ### 4.4 341,552 ### 84.8 84.8 0.3
1998-Apr-30 Thu ### ### ### ### 2,206,756 0 ### ### 0.0
1998-Apr-29 Wed 4.648 ### 4.4 4.4 1,601,146 3,522,521 ### ### 0.3
1998-Apr-28 Tue ### ### 4.55 ### 58,786 ### 84.5 84.5 0.0
1998-Apr-27 Mon 4.75 4.75 ### 4.75 150,825 ### 75.5 75.5 ###
1998-Apr-24 Fri 4.76 4.76 4.71 4.75 ### ### ###
1998-Apr-23 Thu 4.76 4.79 4.76 4.78 84,140 ### ### ### ###
1998-Apr-22 Wed 4.79 4.79 4.75 4.76 69,449 331,271 ### ### ###
1998-Apr-21 Tue 4.75 4.8 4.75 4.8 ### ### 0.3
1998-Apr-20 Mon ### 4.85 4.8 4.85 83.6 83.6 ###
1998-Apr-17 Fri 4.848 ### 4.81 4.81 139,277 ### ### ### ###
1998-Apr-16 Thu 4.81 4.85 4.8 4.85 457,025 2,205,145 ### ### ###
1998-Apr-15 Wed 4.771 4.8 4.75 4.77 31.3 31.3 ###
1998-Apr-14 Tue ### 4.71 ### 4.71 80,720 ### ### ### ###
1998-Apr-09 Thu ### ### ### ### 25.0 25.0 0.0
1998-Apr-08 Wed 4.57 ### 4.56 ### 177,553 404,820 ### ### 0.0
1998-Apr-07 Tue ### ### 4.55 ### 131,957 ### ### ### 0.0
1998-Apr-06 Mon ### ### ### ### 21.3 21.3 0.0
1998-Apr-03 Fri 4.78 4.78 4.7 4.7 56,782 269,146 18.5 18.5 0.3
1998-Apr-02 Thu 4.85 4.85 4.78 4.78 72,073 ### 15.6 15.6 ###
1998-Apr-01 Wed 4.78 4.8 4.76 4.78 637,081 3,045,247 ### ### ###
1998-Mar-31 Tue 4.78 4.85 4.78 4.78 159,822 769,542 ### ### ###
1998-Mar-30 Mon 4.78 4.8 4.76 4.78 ### ### ###
1998-Mar-27 Fri 4.87 4.87 4.78 4.8 18.5 18.5 0.3
1998-Mar-26 Thu ### ### 4.86 4.87 18.7 18.7 0.3
1998-Mar-25 Wed 4.83 ### 4.83 ### ### ### 0.0
1998-Mar-24 Tue 4.84 ### 4.82 4.82 142,684 ### ### ### 0.3
1998-Mar-23 Mon 4.83 ### 4.82 4.82 62,548 150,740 32.5 32.5 0.3
1998-Mar-20 Fri 4.75 4.8 4.74 4.8 67,954 324,140 82.4 82.4 0.3
1998-Mar-19 Thu 4.77 4.78 4.75 4.76 28.5 28.5 ###
1998-Mar-18 Wed 4.7 4.77 4.7 4.74 ### ### 0.3
1998-Mar-17 Tue ### 4.7 ### 4.7 ### ### 0.3
1998-Mar-16 Mon ### ### 4.56 ### 75.2 75.2 0.0
1998-Mar-13 Fri 4.48 ### 4.48 ### 118,541 ### 89.7 89.7 0.0
1998-Mar-12 Thu 4.48 4.5 4.45 4.5 25,450 113,888 81.2 81.2 ###
1998-Mar-11 Wed 4.5 4.55 4.46 4.46 ### ### 0.3
1998-Mar-10 Tue 4.43 4.5 4.43 4.46 144,144 ### 78.0 78.0 0.3
1998-Mar-09 Mon ### 4.43 4.4 4.42 169,556 748,589 81.9 81.9 0.3
1998-Mar-06 Fri ### 4.4 ### ### ### ### 0.0
1998-Mar-05 Thu ### ### 4.25 ### 431,844 ### ### ### 0.0
1998-Mar-04 Wed 4.48 4.48 ### ### 945,955 ### ### ### 0.0
1998-Mar-03 Tue 4.5 4.5 4.45 4.48 34.0 34.0 ###
1998-Mar-02 Mon 4.4 4.52 ### 4.49 139,072 ### ### ### ###
1998-Feb-27 Fri ### ### 4.28 ### ### ### 0.0
1998-Feb-26 Thu ### ### ### ### 92.7 92.7 0.0
1998-Feb-25 Wed ### ### ### ### 6.6 6.6 0.0
1998-Feb-24 Tue ### ### ### ### 73,040 0 ### ### 0.0
1998-Feb-23 Mon ### ### ### ### 51,348 0 20.1 20.1 0.0
1998-Feb-20 Fri ### 4.4 ### ### 72.4 72.4 0.0
1998-Feb-19 Thu ### 4.4 ### 4.4 82,477 181,449 84.7 84.7 0.3
1998-Feb-18 Wed 4.4 4.4 ### ### 68,120 ### ### ### 0.0
1998-Feb-17 Tue ### ### 4.29 ### 69.8 69.8 0.0
1998-Feb-16 Mon ### ### 4.29 4.29 ### ### ###
1998-Feb-13 Fri ### ### ### ### 77.2 77.2 0.0
1998-Feb-12 Thu ### 4.4 ### ### ### ### 0.0
1998-Feb-11 Wed 4.45 4.45 ### 4.4 18.9 18.9 0.3
1998-Feb-10 Tue ### 4.45 ### 4.45 ### ### 0.3
1998-Feb-09 Mon 4.27 ### 4.27 ### 227,648 486,028 ### ### 0.0
1998-Feb-06 Fri 4.2 4.25 ### 4.25 201,551 ### ### ### ###
1998-Feb-05 Thu ### 4.2 ### ### 18.5 18.5 0.0
1998-Feb-04 Wed ### ### 4.2 4.2 103,070 216,447 ### ### ###
1998-Feb-03 Tue 4.41 4.41 ### ### 252,320 ### ### ### 0.0
1998-Feb-02 Mon 4.4 4.42 ### 4.4 ### ### 0.3
1998-Jan-30 Fri 4.42 4.45 4.4 4.42 ### ### 0.3
1998-Jan-29 Thu 4.29 ### 4.29 ### 861,782 1,848,522 ### ### 0.0
1998-Jan-28 Wed ### ### 4.28 4.29 42,428 ### ### ### ###
1998-Jan-27 Tue ### ### 4.26 ### ### ### 0.0
1998-Jan-23 Fri ### ### 4.29 ### ### ### 0.0
1998-Jan-22 Thu 4.48 4.49 ### ### ### ### 0.0
1998-Jan-21 Wed ### 4.54 4.48 4.48 24.1 24.1 ###
1998-Jan-20 Tue 4.5 4.55 4.49 4.54 167,627 757,674 ### ### 0.3
1998-Jan-19 Mon 4.5 4.53 4.45 4.5 1,873,483 ### 69.0 69.0 ###
1998-Jan-16 Fri 4.22 4.42 4.22 4.4 ### ### 0.3
1998-Jan-15 Thu 4.373 ### ### 4.2 6.3 6.3 ###
1998-Jan-14 Wed ### ### ### ### 1,357,454 0 7.7 7.7 0.0
1998-Jan-13 Tue 4.457 4.51 4.45 4.46 211,357 946,879 ### ### 0.3
1998-Jan-12 Mon ### 4.5 ### 4.45 191,176 430,146 ### ### 0.3
1998-Jan-09 Fri ### 4.622 4.5 4.5 15.2 15.2 ###
1998-Jan-08 Thu 4.55 ### 4.55 ### ### ### 0.0
1998-Jan-07 Wed 4.75 4.75 4.5 4.5 59,150 ### ### ### ###
1998-Jan-06 Tue ### ### 4.79 4.79 126,480 ### ### ### 0.3
1998-Jan-05 Mon 5 5 ### ### 147,724 ### ### ### 0.0
1998-Jan-02 Fri ### ### 5 5 9.9 9.9 0.4
1997-Dec-31 Wed 5.141 ### ### 5.086 548,750 0 ### ### ###
1997-Dec-30 Tue 5 ### 5 ### 24,153 60,382 85.3 85.3 0.0
1997-Dec-29 Mon 5 5 5 5 22,474 112,370 69.8 69.8 0.4
1997-Dec-24 Wed 4.82 ### 4.82 ### ### ### 0.0
1997-Dec-23 Tue 4.71 4.85 4.7 4.85 155,775 743,825 87.2 87.2 ###
1997-Dec-22 Mon 4.75 4.75 ### 4.7 27.8 27.8 0.3
1997-Dec-19 Fri 4.8 4.8 4.75 4.75 433,020 2,067,670 25.0 25.0 ###
1997-Dec-18 Thu 4.85 4.86 4.8 4.8 63,671 ### ### ### 0.3
1997-Dec-17 Wed 4.87 4.88 4.85 4.85 33,050 160,788 ### ### ###
1997-Dec-16 Tue 4.8 4.87 4.75 4.87 ### ### 0.3
1997-Dec-15 Mon 4.82 4.85 4.8 4.85 ### ### ###
1997-Dec-12 Fri 4.81 4.81 4.77 4.8 26.0 26.0 0.3
1997-Dec-11 Thu 4.947 ### 4.81 4.85 39,928 96,026 ### ### ###
1997-Dec-10 Wed ### 5 ### ### 82.3 82.3 0.0
1997-Dec-09 Tue ### ### ### ### 40,657 0 75.0 75.0 0.0
1997-Dec-08 Mon 4.843 4.87 4.8 4.87 70.1 70.1 0.3
1997-Dec-05 Fri 4.73 4.75 4.72 4.75 ### ### ###
1997-Dec-04 Thu 4.72 4.75 ### 4.72 140,942 ### 71.7 71.7 0.3
1997-Dec-03 Wed 4.7 4.72 ### 4.72 74,653 176,181 ### ### 0.3
1997-Dec-02 Tue 4.673 4.75 4.673 ### 107,481 ### ### ### 0.0
1997-Dec-01 Mon 4.55 ### 4.55 ### ### ### 0.0
1997-Nov-28 Fri 4.48 ### 4.48 4.55 81.1 81.1 0.3
1997-Nov-27 Thu 4.25 4.48 4.25 4.45 ### ### 0.3
1997-Nov-26 Wed 4.45 4.45 4.25 4.25 ### ### ###
1997-Nov-25 Tue 4.654 4.654 4.4 4.42 491,046 ### ### ### 0.3
1997-Nov-24 Mon 4.82 4.82 ### 4.7 142,458 343,323 13.6 13.6 0.3
1997-Nov-21 Fri 4.85 ### 4.84 4.85 66.5 66.5 ###
1997-Nov-20 Thu 4.85 ### 4.85 4.89 83.2 83.2 ###
1997-Nov-19 Wed 4.86 ### 4.85 4.85 ### ### ###
1997-Nov-18 Tue 4.85 ### 4.85 4.85 273,853 ### 79.2 79.2 ###
1997-Nov-17 Mon ### ### 4.85 4.85 ### ### ###
1997-Nov-14 Fri 5 5 ### ### ### ### 0.0
1997-Nov-13 Thu ### ### 4.85 ### ### ### 0.0
1997-Nov-12 Wed 5 ### 5 5 309,480 ### ### ### 0.4
1997-Nov-11 Tue 4.85 ### 4.85 ### 93.1 93.1 0.0
1997-Nov-10 Mon 4.787 4.85 4.75 4.85 ### ### ###
1997-Nov-07 Fri 4.75 4.86 4.75 4.85 88.7 88.7 ###
1997-Nov-06 Thu 4.7 4.75 4.7 4.75 78.7 78.7 ###
1997-Nov-05 Wed 4.54 4.7 4.54 4.7 84,522 ### 91.1 91.1 0.3
1997-Nov-04 Tue 4.5 4.56 4.5 4.5 ### ### ###
1997-Nov-03 Mon 4.5 4.5 ### ### 142,650 ### 9.1 9.1 0.0


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-06 06:26:05 thru 2026-03-06 06:26:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000