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 Tue 25-May-20 01:16:06 AM AEST

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

(PLT) PLENTI GROUP LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for PLT    Limits Next Section


Company Details for (PLT) PLENTI GROUP LIMITED

Listing Code PLT
Listing Name PLENTI GROUP LIMITED
GICS Sector Financial Services
ISIN Name POLARTECHNICS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PLT8


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for PLT .. Monday 4th November 2024

PLT 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 ### 4 0.0
MAX 6.46 ### ###


Font Format Legend

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


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


End of day Prices (full format),

900 Days for (PLT) PLENTI GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Jan-31 Wed ### ### 3.26 ### 17,475 28,484 72.1 72.1 0.0
2001-Jan-30 Tue ### ### ### ### ### ### 0.0
2001-Jan-29 Mon 3.4 3.4 3.4 3.4 80 272 72.4 72.4 0.2
2001-Jan-25 Thu 3.4 3.4 3.4 3.4 2,320 7,888 68.7 68.7 0.2
2001-Jan-24 Wed ### 3.4 ### 3.4 3,445 5,856 ### ### 0.2
2001-Jan-23 Tue ### ### ### ### 15,920 0 21.7 21.7 0.0
2001-Jan-22 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2001-Jan-19 Fri ### 3.5 ### 3.5 7,072 12,376 90.8 90.8 0.3
2001-Jan-18 Thu ### ### ### ### 1,980 0 ### ### 0.0
2001-Jan-17 Wed 3.4 3.4 ### ### 28,250 48,025 17.9 17.9 0.0
2001-Jan-16 Tue 3.4 3.4 3.4 3.4 872 ### ### ### 0.2
2001-Jan-15 Mon 3.45 3.45 3.4 3.4 10,056 34,441 30.4 30.4 0.2
2001-Jan-12 Fri 3.45 3.45 3.45 3.45 6,828 23,556 71.6 71.6 ###
2001-Jan-11 Thu 3.4 3.5 3.4 3.5 3,373 ### 90.1 90.1 0.3
2001-Jan-10 Wed ### 3.49 ### 3.4 66,771 ### 71.7 71.7 0.2
2001-Jan-09 Tue ### 3.4 ### ### 22,078 ### 82.2 82.2 0.0
2001-Jan-08 Mon 3.28 ### 3.28 ### 76.3 76.3 0.0
2001-Jan-04 Thu 3.47 3.47 3.4 3.4 ### ### 0.2
2001-Jan-02 Tue 3.5 3.5 3.48 3.5 ### ### 0.3
2001-Jan-01 Mon 3.45 3.48 3.4 3.48 72.3 72.3 0.2
2000-Dec-29 Fri 3.45 3.48 3.4 3.48 72.3 72.3 0.2
2000-Dec-28 Thu 3.49 3.5 3.45 3.45 ### ### ###
2000-Dec-26 Tue 3.49 3.49 3.49 3.49 64.3 64.3 ###
2000-Dec-25 Mon 3.49 3.49 3.49 3.49 64.3 64.3 ###
2000-Dec-22 Fri 3.49 3.49 3.49 3.49 64.3 64.3 ###
2000-Dec-21 Thu 3.4 3.4 ### 3.4 74.5 74.5 0.2
2000-Dec-20 Wed 3.5 3.58 3.5 3.58 89.2 89.2 0.3
2000-Dec-19 Tue ### 3.5 3.25 3.5 30,325 102,346 ### ### 0.3
2000-Dec-18 Mon 3.4 3.4 3.4 3.4 74.6 74.6 0.2
2000-Dec-15 Fri 3.45 3.45 3.4 3.4 30.7 30.7 0.2
2000-Dec-14 Thu 3.49 3.49 3.49 3.49 71.1 71.1 ###
2000-Dec-13 Wed 3.25 3.5 3.25 3.5 97.1 97.1 0.3
2000-Dec-12 Tue 3.42 3.42 3.2 3.28 36,070 ### ### ### 0.2
2000-Dec-11 Mon 3.5 3.5 3.42 3.42 ### ### 0.2
2000-Dec-08 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2000-Dec-07 Thu 3.55 ### 3.5 3.5 ### ### 0.3
2000-Dec-06 Wed 3.45 ### 3.45 3.55 15,084 ### 91.5 91.5 ###
2000-Dec-05 Tue 3.4 3.45 3.4 3.45 ### ### ###
2000-Dec-04 Mon ### 3.4 ### 3.4 ### ### 0.2
2000-Dec-01 Fri 3.4 3.4 ### ### ### ### 0.0
2000-Nov-30 Thu ### 3.4 ### 3.4 89.9 89.9 0.2
2000-Nov-29 Wed ### ### 3.2 3.25 30,259 ### 32.5 32.5 0.2
2000-Nov-28 Tue ### ### ### ### ### ### 0.0
2000-Nov-27 Mon 3.29 ### 3.29 ### ### ### 0.0
2000-Nov-24 Fri ### ### ### ### 67.2 67.2 0.0
2000-Nov-23 Thu 3.4 3.4 ### ### 77,979 ### 26.8 26.8 0.0
2000-Nov-22 Wed 3.59 3.59 3.45 3.46 12.6 12.6 0.2
2000-Nov-21 Tue 3.5 3.55 3.5 3.55 83.3 83.3 ###
2000-Nov-20 Mon 3.545 3.545 3.45 3.5 ### ### 0.3
2000-Nov-17 Fri ### ### 3.55 3.55 28,447 ### 20.5 20.5 ###
2000-Nov-16 Thu ### ### 3.55 ### 39,887 ### ### ### 0.0
2000-Nov-15 Wed ### ### ### ### 6,350 0 69.2 69.2 0.0
2000-Nov-13 Mon ### ### ### ### 30,776 0 ### ### 0.0
2000-Nov-10 Fri 3.7 3.7 3.7 3.7 22,027 ### ### ### 0.3
2000-Nov-09 Thu 3.71 3.75 ### 3.75 20,973 39,324 ### ### 0.3
2000-Nov-08 Wed 3.76 3.76 3.7 3.7 20,225 ### 18.6 18.6 0.3
2000-Nov-07 Tue 3.72 3.75 3.7 3.75 40,975 ### ### ### 0.3
2000-Nov-06 Mon 3.71 3.75 ### 3.75 78.6 78.6 0.3
2000-Nov-03 Fri 3.71 3.76 3.71 3.76 ### ### 0.3
2000-Nov-02 Thu 3.8 3.8 3.76 3.76 30,952 ### 23.7 23.7 0.3
2000-Nov-01 Wed 3.8 3.85 3.8 3.8 3,623 13,857 ### ### ###
2000-Oct-31 Tue 3.8 3.8 3.7 3.8 15,086 56,572 ### ### ###
2000-Oct-30 Mon 3.71 ### 3.71 3.75 4,170 ### 81.3 81.3 0.3
2000-Oct-27 Fri 3.72 3.72 ### 3.7 ### ### 0.3
2000-Oct-26 Thu 3.73 3.75 3.72 3.73 ### ### ###
2000-Oct-25 Wed 3.789 3.789 3.789 3.789 8,949 ### ### ### ###
2000-Oct-24 Tue 4 4 4 4 74.3 74.3 0.3
2000-Oct-23 Mon ### 4 ### 4 88.8 88.8 0.3
2000-Oct-20 Fri ### ### 3.85 ### 73.7 73.7 0.0
2000-Oct-19 Thu 3.75 3.85 3.75 3.85 88.7 88.7 0.3
2000-Oct-18 Wed 3.72 ### 3.72 ### 95.5 95.5 0.0
2000-Oct-17 Tue ### 3.7 ### ### ### ### 0.0
2000-Oct-16 Mon 3.75 3.75 ### ### 21,873 ### ### ### 0.0
2000-Oct-13 Fri 3.85 3.85 3.75 3.78 18,988 72,154 21.9 21.9 0.3
2000-Oct-12 Thu ### ### 3.82 3.85 24,779 47,327 ### ### 0.3
2000-Oct-11 Wed ### ### ### ### 71.8 71.8 0.0
2000-Oct-10 Tue ### 4 3.89 4 90.5 90.5 0.3
2000-Oct-09 Mon 3.8 ### 3.8 ### ### ### 0.0
2000-Oct-06 Fri ### 3.8 ### 3.8 7,942 15,089 ### ### ###
2000-Oct-05 Thu 3.71 3.79 ### 3.79 ### ### ###
2000-Oct-04 Wed ### ### 3.8 3.8 ### ### ###
2000-Oct-03 Tue ### ### 4 4 24,540 49,080 15.1 15.1 0.3
2000-Sep-29 Fri ### ### ### ### 64.1 64.1 0.0
2000-Sep-28 Thu ### ### ### ### ### ### 0.0
2000-Sep-27 Wed ### ### ### ### 71.1 71.1 0.0
2000-Sep-26 Tue ### ### ### ### ### ### 0.0
2000-Sep-25 Mon 4 4 4 4 67.2 67.2 0.3
2000-Sep-22 Fri ### ### 4 4 ### ### 0.3
2000-Sep-21 Thu ### ### ### ### 38,528 0 9.6 9.6 0.0
2000-Sep-20 Wed ### 4.45 ### 4.4 10,843 24,125 78.1 78.1 0.3
2000-Sep-19 Tue 4.5 4.5 ### ### ### ### 0.0
2000-Sep-18 Mon ### ### 4.5 4.55 32,252 ### ### ### 0.3
2000-Sep-15 Fri 4.75 4.75 ### ### 26,025 ### 19.1 19.1 0.0
2000-Sep-14 Thu 4.7 ### ### ### 74.4 74.4 0.0
2000-Sep-13 Wed ### 4.75 ### 4.7 87.9 87.9 0.3
2000-Sep-12 Tue 4.52 4.55 4.5 4.55 79.5 79.5 0.3
2000-Sep-11 Mon 4.5 4.5 4.45 4.5 ### ### ###
2000-Sep-08 Fri 4.5 4.5 4.45 4.45 ### ### 0.3
2000-Sep-07 Thu 4.479 4.479 4.43 4.43 ### ### ###
2000-Sep-06 Wed ### ### 4.43 4.43 22,950 ### ### ### ###
2000-Sep-05 Tue 4.455 ### 4.455 ### 12,325 27,453 ### ### 0.0
2000-Sep-04 Mon 4.55 4.55 4.49 4.5 ### ### ###
2000-Sep-01 Fri 4.55 4.55 4.55 4.55 72.6 72.6 0.3
2000-Aug-31 Thu 4.5 ### 4.5 4.55 ### ### 0.3
2000-Aug-30 Wed ### 4.84 ### ### ### ### 0.0
2000-Aug-29 Tue 4.8 4.82 4.58 ### 13.1 13.1 0.0
2000-Aug-28 Mon ### 4.75 ### 4.75 97.7 97.7 ###
2000-Aug-25 Fri ### ### ### ### 74.4 74.4 0.0
2000-Aug-24 Thu ### ### ### ### 147,275 0 27.3 27.3 0.0
2000-Aug-23 Wed ### ### ### ### ### ### 0.0
2000-Aug-22 Tue ### 4.47 ### 4.47 87.8 87.8 ###
2000-Aug-21 Mon ### ### ### ### 16.2 16.2 0.0
2000-Aug-18 Fri 4.55 4.55 4.4 4.4 11.1 11.1 0.3
2000-Aug-17 Thu 4.5 4.55 4.42 4.55 78.7 78.7 0.3
2000-Aug-16 Wed 4.55 4.55 4.45 4.45 28,775 129,487 16.5 16.5 0.3
2000-Aug-15 Tue 4.56 4.56 4.5 4.55 4,945 ### ### ### 0.3
2000-Aug-14 Mon 4.8 4.8 ### ### ### ### 0.0
2000-Aug-11 Fri 4.7 ### 4.7 4.75 ### ### ###
2000-Aug-10 Thu ### 4.7 ### 4.7 ### ### 0.3
2000-Aug-09 Wed ### ### 4.2 ### 72.6 72.6 0.0
2000-Aug-08 Tue 4.24 ### 4.24 ### 88.7 88.7 0.0
2000-Aug-07 Mon ### ### 4.2 4.2 20,473 ### ### ### ###
2000-Aug-04 Fri 4.21 4.25 4.2 4.2 25,972 ### ### ### ###
2000-Aug-03 Thu 4.2 4.21 ### 4.21 69.3 69.3 ###
2000-Aug-02 Wed ### ### ### ### ### ### 0.0
2000-Aug-01 Tue 4.2 4.2 ### ### 56,779 ### ### ### 0.0
2000-Jul-31 Mon ### 4.4 ### ### 68.6 68.6 0.0
2000-Jul-28 Fri 4.055 4.4 4.055 ### 79,470 335,959 97.1 97.1 0.0
2000-Jul-27 Thu ### ### 4 4 ### ### 0.3
2000-Jul-26 Wed ### ### 4 4 ### ### 0.3
2000-Jul-25 Tue ### ### ### ### ### ### 0.0
2000-Jul-24 Mon ### ### ### ### 71.0 71.0 0.0
2000-Jul-21 Fri ### ### ### ### ### ### 0.0
2000-Jul-20 Thu ### ### ### ### 2,223 0 ### ### 0.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue ### ### ### ### ### ### 0.0
2000-Jul-17 Mon ### ### ### ### 30,283 0 79.4 79.4 0.0
2000-Jul-14 Fri 3.8 ### 3.8 ### ### ### 0.0
2000-Jul-13 Thu 3.85 3.85 3.85 3.85 7,188 27,673 69.1 69.1 0.3
2000-Jul-12 Wed ### ### 3.85 3.85 23.5 23.5 0.3
2000-Jul-11 Tue ### ### ### ### 24.5 24.5 0.0
2000-Jul-10 Mon 3.87 3.87 3.78 3.85 14,450 55,271 35.1 35.1 0.3
2000-Jul-07 Fri ### ### ### ### 65.5 65.5 0.0
2000-Jul-06 Thu ### ### ### ### 10,326 0 ### ### 0.0
2000-Jul-05 Wed 4.057 4.057 ### ### 7.5 7.5 0.0
2000-Jul-04 Tue ### ### ### ### 34,750 0 59.8 59.8 0.0
2000-Jul-03 Mon ### ### ### ### 21.0 21.0 0.0
2000-Jun-30 Fri ### 4 ### ### ### ### 0.0
2000-Jun-29 Thu ### ### ### 4 74,385 0 ### ### 0.3
2000-Jun-28 Wed ### ### ### 4.183 ### ### 0.3
2000-Jun-27 Tue 3.975 4.2 ### 4.2 90.2 90.2 ###
2000-Jun-26 Mon 3.7 4 3.7 ### 594,344 2,288,224 96.0 96.0 0.0
2000-Jun-23 Fri ### 3.7 ### 3.7 14,441 ### 81.8 81.8 0.3
2000-Jun-22 Thu ### ### ### ### 66.8 66.8 0.0
2000-Jun-21 Wed ### ### 3.5 ### 71.1 71.1 0.0
2000-Jun-20 Tue 3.656 ### ### ### 19,250 0 ### ### 0.0
2000-Jun-19 Mon 3.72 3.72 3.7 3.7 6,450 23,929 ### ### 0.3
2000-Jun-16 Fri 3.75 3.8 3.73 3.8 13,378 ### 76.0 76.0 ###
2000-Jun-15 Thu 3.72 3.8 3.72 3.8 8,850 33,276 83.3 83.3 ###
2000-Jun-14 Wed 3.84 3.84 3.72 3.72 ### ### 0.3
2000-Jun-13 Tue 3.8 3.84 3.8 3.84 ### ### 0.3
2000-Jun-12 Mon 3.7 3.7 3.7 3.7 0 0.3
2000-Jun-08 Thu 3.75 3.76 3.7 3.7 56,025 208,973 ### ### 0.3
2000-Jun-07 Wed ### 3.7 ### ### 80.0 80.0 0.0
2000-Jun-06 Tue ### ### 3.51 ### 23,280 40,856 36.8 36.8 0.0
2000-Jun-05 Mon ### ### 3.59 3.59 ### ### ###
2000-Jun-02 Fri ### ### ### ### 32,626 0 ### ### 0.0
2000-Jun-01 Thu ### ### ### ### 3,144 0 69.3 69.3 0.0
2000-May-31 Wed ### ### ### ### ### ### 0.0
2000-May-30 Tue ### ### 3.55 3.55 19,283 34,227 29.7 29.7 ###
2000-May-29 Mon ### ### 3.55 3.55 ### ### ###
2000-May-26 Fri 3.681 ### 3.56 ### 4,642 ### ### ### 0.0
2000-May-25 Thu 3.672 3.672 ### ### 24.8 24.8 0.0
2000-May-24 Wed 3.5 ### 3.46 3.55 38,040 ### ### ### ###
2000-May-23 Tue 3.55 3.55 3.5 3.5 36,081 127,185 ### ### 0.3
2000-May-22 Mon ### ### 3.51 3.51 ### ### ###
2000-May-19 Fri 3.7 3.75 3.7 3.75 ### ### 0.3
2000-May-18 Thu 3.7 3.75 ### 3.75 ### ### 0.3
2000-May-17 Wed 3.55 ### 3.45 ### 82.4 82.4 0.0
2000-May-16 Tue 3.55 3.55 3.52 3.52 32.6 32.6 ###
2000-May-15 Mon ### ### 3.52 3.55 54,478 95,881 ### ### ###
2000-May-12 Fri 3.54 ### 3.54 3.55 66.9 66.9 ###
2000-May-11 Thu 3.743 3.743 3.51 3.57 51,223 ### ### ### 0.3
2000-May-10 Wed ### ### 3.8 3.8 17,050 ### ### ### ###
2000-May-09 Tue ### ### ### 4 30,684 0 25.2 25.2 0.3
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-05 Fri 3.856 ### 3.856 ### ### ### 0.0
2000-May-04 Thu ### ### 3.82 3.82 17.9 17.9 0.3
2000-May-03 Wed 4 ### 4 4 ### ### 0.3
2000-May-02 Tue 4 ### 4 4 ### ### 0.3
2000-May-01 Mon ### ### ### ### 22,343 0 85.6 85.6 0.0
2000-Apr-28 Fri ### ### ### ### 25.2 25.2 0.0
2000-Apr-27 Thu 3.82 ### 3.82 ### ### ### 0.0
2000-Apr-26 Wed 3.89 3.89 3.8 ### ### ### 0.0
2000-Apr-25 Tue 3.8 3.8 3.8 3.8 0 ###
2000-Apr-24 Mon 3.8 3.8 3.8 3.8 0 ###
2000-Apr-21 Fri 3.8 3.8 3.8 3.8 0 ###
2000-Apr-20 Thu ### ### 3.8 3.8 24.1 24.1 ###
2000-Apr-19 Wed 4 4 3.85 3.85 31,750 ### 31.3 31.3 0.3
2000-Apr-18 Tue 4.048 ### 3.82 3.82 37,550 71,720 ### ### 0.3
2000-Apr-17 Mon 3.942 4 3.8 ### 48.4 48.4 0.0
2000-Apr-14 Fri 4.2 ### 4.2 ### ### ### 0.0
2000-Apr-13 Thu ### ### ### 4.2 78,158 0 ### ### ###
2000-Apr-12 Wed 4.682 4.7 ### ### ### ### 0.0
2000-Apr-11 Tue 5 5 4.7 4.7 6,389 30,986 ### ### 0.3
2000-Apr-07 Fri ### ### 5 ### ### ### 0.0
2000-Apr-06 Thu ### 5 ### 5 18,055 ### 92.3 92.3 0.4
2000-Apr-05 Wed 5 5 4.5 ### ### ### 0.0
2000-Apr-04 Tue ### ### ### 5 46,871 0 39.3 39.3 0.4
2000-Apr-03 Mon ### ### ### ### 64,757 0 ### ### 0.0
2000-Mar-31 Fri 5.45 5.55 5.29 5.5 111,581 ### 73.4 73.4 0.4
2000-Mar-30 Thu 5.55 5.55 ### 5.45 32.5 32.5 ###
2000-Mar-29 Wed 5.4 ### 5.4 5.55 79.0 79.0 ###
2000-Mar-28 Tue 5.45 5.55 5.4 5.4 33.7 33.7 0.4
2000-Mar-24 Fri 5.2 ### ### 5.2 68.0 68.0 ###
2000-Mar-23 Thu ### 5.25 5 5.25 85.1 85.1 0.4
2000-Mar-22 Wed 4.89 5 4.89 5 84.0 84.0 0.4
2000-Mar-21 Tue ### ### 4.8 4.88 38,285 91,884 ### ### 0.3
2000-Mar-20 Mon ### ### 5 5 5.8 5.8 0.4
2000-Mar-17 Fri ### ### ### ### 13,276 0 ### ### 0.0
2000-Mar-16 Thu ### 5.55 ### ### ### ### 0.0
2000-Mar-15 Wed 5.644 5.644 5.47 5.55 30.9 30.9 ###
2000-Mar-14 Tue 5.7 5.7 ### 5.7 ### ### 0.4
2000-Mar-13 Mon 5.7 5.7 5.7 5.7 67.4 67.4 0.4
2000-Mar-10 Fri 5.75 5.75 ### 5.7 31.9 31.9 0.4
2000-Mar-09 Thu 5.75 5.75 ### 5.75 ### ### ###
2000-Mar-08 Wed ### ### 5.7 5.75 18,250 ### 18.6 18.6 ###
2000-Mar-07 Tue ### ### ### ### 35.0 35.0 0.0
2000-Mar-06 Mon 5.8 6 5.8 6 85.2 85.2 0.4
2000-Mar-03 Fri 5.5 5.58 5.4 5.58 27,347 ### 80.0 80.0 0.4
2000-Mar-02 Thu ### 5.5 ### 5.5 78.1 78.1 0.4
2000-Mar-01 Wed ### ### ### ### 30.6 30.6 0.0
2000-Feb-29 Tue 5.2 ### ### 5.25 ### ### 0.4
2000-Feb-28 Mon 5.25 5.25 ### 5.2 26,185 ### 41.1 41.1 ###
2000-Feb-25 Fri ### ### 5.25 5.25 28.0 28.0 0.4
2000-Feb-24 Thu 5.4 5.4 5.2 ### 29,583 156,789 ### ### 0.0
2000-Feb-23 Wed 5.7 5.7 5.5 5.5 15.6 15.6 0.4
2000-Feb-22 Tue 5.8 5.8 ### ### 58,880 170,752 25.3 25.3 0.0
2000-Feb-21 Mon 5.75 5.8 5.71 5.8 159,057 915,373 ### ### 0.4
2000-Feb-18 Fri ### ### ### ### 39.2 39.2 0.0
2000-Feb-17 Thu 6.26 6.26 6 6 ### ### 0.4
2000-Feb-16 Wed ### 6.25 ### 6.25 53,925 ### 74.9 74.9 ###
2000-Feb-15 Tue ### ### ### ### 69.1 69.1 0.0
2000-Feb-14 Mon 6.142 ### ### ### 32,872 0 ### ### 0.0
2000-Feb-11 Fri 6 ### ### ### ### ### 0.0
2000-Feb-10 Thu ### 6 ### 6 ### ### 0.4
2000-Feb-09 Wed 6 ### ### ### 87,875 0 34.6 34.6 0.0
2000-Feb-08 Tue 6 6 ### 6 112,344 ### ### ### 0.4
2000-Feb-07 Mon 5.858 6 5.8 6 133,279 786,346 81.3 81.3 0.4
2000-Feb-04 Fri ### 6.46 5.75 5.75 168,179 ### ### ### ###
2000-Feb-03 Thu ### ### ### ### 85.9 85.9 0.0
2000-Feb-02 Wed 4.7 5.2 4.7 ### 95,453 ### 96.6 96.6 0.0
2000-Feb-01 Tue ### 4.7 ### ### 66,781 ### ### ### 0.0
2000-Jan-31 Mon ### ### ### ### 145,675 0 14.3 14.3 0.0
2000-Jan-28 Fri 4.5 ### 4.44 4.88 158,959 352,888 93.7 93.7 0.3
2000-Jan-27 Thu 4.4 ### 4.4 4.5 80.6 80.6 ###
2000-Jan-25 Tue 4.229 4.45 4.22 4.4 88,581 ### ### ### 0.3
2000-Jan-24 Mon 4.4 4.4 4.25 4.25 12.2 12.2 ###
2000-Jan-21 Fri 4.4 4.4 ### 4.4 36,250 79,750 63.2 63.2 0.3
2000-Jan-20 Thu 4.4 4.45 4.4 4.4 19,775 ### ### ### 0.3
2000-Jan-19 Wed ### ### 4.4 4.4 18,447 40,583 ### ### 0.3
2000-Jan-18 Tue 4.5 4.7 4.5 ### 78,326 ### 82.8 82.8 0.0
2000-Jan-17 Mon ### 4.7 ### 4.5 ### ### ###
2000-Jan-14 Fri ### ### ### 4.25 56,186 0 ### ### ###
2000-Jan-13 Thu ### ### ### ### 36,085 0 ### ### 0.0
2000-Jan-12 Wed 4.288 4.288 ### 4.057 97,377 208,776 ### ### ###
2000-Jan-11 Tue ### 4.5 3.8 4.5 128,683 ### 98.8 98.8 ###
2000-Jan-10 Mon ### 3.75 ### 3.75 90.1 90.1 0.3
2000-Jan-07 Fri 3.54 3.56 3.52 3.56 9,820 ### ### ### 0.3
2000-Jan-06 Thu ### 3.51 3.5 3.5 13,984 ### ### ### 0.3
2000-Jan-05 Wed 3.41 3.41 3.4 3.41 77.7 77.7 ###
2000-Jan-04 Tue 3.5 ### 3.5 ### 82.0 82.0 0.0
1999-Dec-31 Fri 3.5 3.5 ### ### 8,150 ### ### ### 0.0
1999-Dec-30 Thu 3.5 3.5 ### ### 8,150 ### ### ### 0.0
1999-Dec-29 Wed 3.42 3.5 3.42 3.5 84.4 84.4 0.3
1999-Dec-28 Tue ### ### ### ### ### ### 0.0
1999-Dec-27 Mon ### ### ### ### ### ### 0.0
1999-Dec-24 Fri ### ### ### ### ### ### 0.0
1999-Dec-23 Thu ### ### ### ### 72.9 72.9 0.0
1999-Dec-22 Wed ### ### ### ### 62.8 62.8 0.0
1999-Dec-21 Tue ### ### ### ### 30,227 0 ### ### 0.0
1999-Dec-20 Mon ### ### ### ### 39,825 0 ### ### 0.0
1999-Dec-17 Fri 3.45 3.45 3.4 3.4 4,620 15,823 25.7 25.7 0.2
1999-Dec-16 Thu 3.4 3.45 3.4 3.45 24,047 ### ### ### ###
1999-Dec-15 Wed 3.255 3.4 3.255 3.4 ### ### 0.2
1999-Dec-14 Tue 3.21 ### 3.21 ### ### ### 0.0
1999-Dec-13 Mon 3.345 3.345 3.2 3.29 37,026 ### ### ### ###
1999-Dec-10 Fri ### 3.4 ### ### 70.4 70.4 0.0
1999-Dec-09 Thu ### 3.4 ### ### 38,572 65,572 22.0 22.0 0.0
1999-Dec-08 Wed 3.4 3.4 ### ### ### ### 0.0
1999-Dec-07 Tue 3.55 3.55 3.45 3.45 9,724 ### 17.6 17.6 ###
1999-Dec-06 Mon 3.52 ### 3.52 3.55 38,126 ### ### ### ###
1999-Dec-03 Fri 3.4 3.55 3.4 3.46 79,324 275,650 ### ### 0.2
1999-Dec-02 Thu ### ### ### ### 19,246 0 74.5 74.5 0.0
1999-Dec-01 Wed ### ### ### ### ### ### 0.0
1999-Nov-30 Tue 3.4 3.4 ### ### 30,746 ### 21.9 21.9 0.0
1999-Nov-29 Mon 3.47 ### 3.4 3.5 75.2 75.2 0.3
1999-Nov-26 Fri ### 3.45 ### ### 77.7 77.7 0.0
1999-Nov-25 Thu ### ### ### ### 122,850 0 ### ### 0.0
1999-Nov-24 Wed ### ### ### ### 16,287 0 ### ### 0.0
1999-Nov-23 Tue ### ### ### ### 36,350 0 ### ### 0.0
1999-Nov-22 Mon 3.2 3.2 ### ### ### ### 0.0
1999-Nov-19 Fri 3.2 3.22 ### 3.2 68.9 68.9 0.2
1999-Nov-18 Thu 3.25 3.28 3.25 3.25 66.3 66.3 0.2
1999-Nov-17 Wed 3.4 3.4 ### ### 13.5 13.5 0.0
1999-Nov-16 Tue 3.52 3.52 3.4 3.4 9.3 9.3 0.2
1999-Nov-15 Mon 3.54 3.54 3.52 3.52 22,557 79,626 ### ### ###
1999-Nov-12 Fri 3.643 3.643 ### ### ### ### 0.0
1999-Nov-11 Thu 3.8 3.85 3.7 3.7 ### ### 0.3
1999-Nov-10 Wed ### 3.8 3.58 3.73 20,587 ### 88.5 88.5 ###
1999-Nov-09 Tue 3.56 3.56 3.56 3.56 69.2 69.2 0.3
1999-Nov-08 Mon ### ### 3.55 ### 27,256 48,379 76.8 76.8 0.0
1999-Nov-05 Fri ### ### ### ### ### ### 0.0
1999-Nov-04 Thu ### ### ### ### 20,021 0 ### ### 0.0
1999-Nov-03 Wed 3.25 3.4 3.25 ### ### ### 0.0
1999-Nov-02 Tue 3.183 3.25 3.183 3.25 15,023 48,321 ### ### 0.2
1999-Nov-01 Mon ### ### 3.2 3.2 ### ### 0.2
1999-Oct-29 Fri 3.25 ### 3.25 ### 83.0 83.0 0.0
1999-Oct-28 Thu ### ### 3.26 3.26 ### ### 0.2
1999-Oct-27 Wed ### ### ### ### 71.7 71.7 0.0
1999-Oct-26 Tue ### ### ### ### ### ### 0.0
1999-Oct-25 Mon 3.25 ### 3.25 ### ### ### 0.0
1999-Oct-22 Fri ### ### ### ### 93.1 93.1 0.0
1999-Oct-21 Thu ### ### 3.2 3.2 8,551 13,681 18.7 18.7 0.2
1999-Oct-20 Wed ### 3.25 ### 3.25 3,249 5,279 89.9 89.9 0.2
1999-Oct-19 Tue ### ### ### ### 10,472 0 ### ### 0.0
1999-Oct-15 Fri ### ### ### ### 30,151 0 ### ### 0.0
1999-Oct-14 Thu ### ### ### ### ### ### 0.0
1999-Oct-13 Wed ### ### 3.21 ### 33,750 ### ### ### 0.0
1999-Oct-12 Tue ### ### ### ### 7,778 0 ### ### 0.0
1999-Oct-11 Mon 3.29 ### 3.25 ### 70.2 70.2 0.0
1999-Oct-08 Fri ### ### 3.29 3.29 20,445 ### ### ### ###
1999-Oct-07 Thu ### ### 3.29 ### 81.1 81.1 0.0
1999-Oct-06 Wed ### 3.279 ### 3.279 ### ### 0.2
1999-Oct-05 Tue ### ### ### ### ### ### 0.0
1999-Oct-04 Mon ### ### ### ### 73.0 73.0 0.0
1999-Sep-30 Thu 3 ### 3 ### ### ### 0.0
1999-Sep-29 Wed 3 ### 3 3 ### ### 0.2
1999-Sep-27 Mon 3.2 3.2 ### ### 19.3 19.3 0.0
1999-Sep-24 Fri ### ### ### ### 550 0 ### ### 0.0
1999-Sep-23 Thu ### ### ### ### ### ### 0.0
1999-Sep-22 Wed ### ### ### ### 3.8 3.8 0.0
1999-Sep-21 Tue ### 3.41 ### ### 12.0 12.0 0.0
1999-Sep-20 Mon ### 3.4 ### 3.4 93.2 93.2 0.2
1999-Sep-17 Fri 3.45 3.5 3.4 3.4 27,351 ### 20.3 20.3 0.2
1999-Sep-16 Thu 3.45 3.45 3.45 3.45 76.5 76.5 ###
1999-Sep-15 Wed 3.5 3.5 3.4 3.4 14.2 14.2 0.2
1999-Sep-14 Tue 3.5 ### 3.45 ### ### ### 0.0
1999-Sep-13 Mon 3.55 ### 3.5 3.5 ### ### 0.3
1999-Sep-10 Fri 3.45 3.55 3.45 3.55 24,826 ### 88.0 88.0 ###
1999-Sep-09 Thu 3.45 3.46 3.45 3.45 16,586 ### 67.2 67.2 ###
1999-Sep-08 Wed 3.455 3.46 3.4 3.4 41,723 ### ### ### 0.2
1999-Sep-07 Tue 3.4 3.5 3.4 3.45 52,286 180,386 84.2 84.2 ###
1999-Sep-06 Mon 3.24 ### 3.24 ### 10,822 ### 93.2 93.2 0.0
1999-Sep-03 Fri 3.25 3.25 3.21 3.24 ### ### ###
1999-Sep-02 Thu ### ### 3.24 3.24 ### ### ###
1999-Sep-01 Wed 3.4 3.4 ### 3.4 ### ### 0.2
1999-Aug-31 Tue 3.45 3.45 3.45 3.45 74.2 74.2 ###
1999-Aug-30 Mon 3.5 3.5 3.45 3.45 17,245 59,926 16.9 16.9 ###
1999-Aug-27 Fri 3.5 ### 3.5 3.5 26,224 ### ### ### 0.3
1999-Aug-26 Thu 3.5 3.55 3.5 3.5 ### ### 0.3
1999-Aug-25 Wed 3.4 3.45 3.4 3.45 15,448 ### ### ### ###
1999-Aug-24 Tue 3.4 3.4 3.4 3.4 5,923 ### ### ### 0.2
1999-Aug-23 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
1999-Aug-19 Thu 3.4 3.4 3.4 3.4 71.7 71.7 0.2
1999-Aug-18 Wed ### ### 3.2 ### ### ### 0.0
1999-Aug-17 Tue ### ### ### ### ### ### 0.0
1999-Aug-16 Mon ### ### ### ### 6,989 0 ### ### 0.0
1999-Aug-13 Fri 3.45 3.45 ### ### 6,988 12,054 ### ### 0.0
1999-Aug-12 Thu 3.455 3.5 3.45 3.45 29.5 29.5 ###
1999-Aug-11 Wed 3.58 3.58 3.45 3.45 ### ### ###
1999-Aug-10 Tue 3.56 ### 3.55 ### 86.4 86.4 0.0
1999-Aug-09 Mon 3.55 3.55 3.54 3.55 10,257 ### 79.2 79.2 ###
1999-Aug-06 Fri 3.56 ### 3.55 ### ### ### 0.0
1999-Aug-05 Thu 3.55 3.55 3.53 3.53 ### ### 0.3
1999-Aug-04 Wed 3.58 3.58 3.55 3.55 30.4 30.4 ###
1999-Aug-02 Mon ### ### ### ### 76.5 76.5 0.0
1999-Jul-30 Fri ### ### ### ### 12,550 0 ### ### 0.0
1999-Jul-29 Thu 3.74 3.74 ### ### ### ### 0.0
1999-Jul-28 Wed 3.7 3.8 3.7 3.75 82.5 82.5 0.3
1999-Jul-27 Tue ### ### ### ### 10,528 0 ### ### 0.0
1999-Jul-26 Mon 3.75 3.75 3.75 3.75 73.0 73.0 0.3
1999-Jul-23 Fri 3.8 3.8 3.7 3.7 18,250 ### 12.4 12.4 0.3
1999-Jul-22 Thu 3.85 3.85 3.79 3.8 13,040 ### ### ### ###
1999-Jul-21 Wed 3.85 3.89 3.85 3.89 ### ### 0.3
1999-Jul-20 Tue 3.854 ### 3.85 ### 83,655 ### 83.3 83.3 0.0
1999-Jul-19 Mon 3.75 3.85 3.7 3.85 ### ### 0.3
1999-Jul-16 Fri 3.7 3.7 ### 3.7 76.4 76.4 0.3
1999-Jul-15 Thu ### 3.7 ### 3.7 81.9 81.9 0.3
1999-Jul-14 Wed ### ### ### ### 5,688 0 ### ### 0.0
1999-Jul-13 Tue 3.55 ### 3.55 3.56 19,825 35,189 ### ### 0.3
1999-Jul-12 Mon ### ### 3.55 3.55 15,950 ### 16.0 16.0 ###
1999-Jul-09 Fri ### ### ### ### ### ### 0.0
1999-Jul-08 Thu 3.582 ### 3.58 3.59 39,946 ### 72.5 72.5 ###
1999-Jul-07 Wed 3.55 ### 3.5 3.59 63,989 111,980 79.9 79.9 ###
1999-Jul-06 Tue ### ### ### ### 38,370 0 ### ### 0.0
1999-Jul-05 Mon 3.54 ### 3.54 ### 145,779 258,028 96.2 96.2 0.0
1999-Jul-02 Fri 3.46 3.46 3.44 3.45 155,047 ### ### ### ###
1999-Jul-01 Thu ### ### 3.55 3.55 7,440 ### 18.8 18.8 ###
1999-Jun-30 Wed ### 3.7 ### ### ### ### 0.0
1999-Jun-29 Tue ### 3.7 ### ### ### ### 0.0
1999-Jun-28 Mon ### 3.75 ### ### 76.4 76.4 0.0
1999-Jun-25 Fri 3.5 ### 3.5 ### 67,570 118,247 ### ### 0.0
1999-Jun-24 Thu 3.4 3.45 3.4 3.45 43,823 ### 81.4 81.4 ###
1999-Jun-23 Wed 3.4 3.4 ### 3.4 52,223 88,779 72.5 72.5 0.2
1999-Jun-22 Tue 3.4 3.45 3.4 3.45 80.3 80.3 ###
1999-Jun-21 Mon ### 3.4 ### 3.4 101,358 ### ### ### 0.2
1999-Jun-18 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
1999-Jun-17 Thu 3.45 3.55 3.45 3.55 88.7 88.7 ###
1999-Jun-16 Wed 3.55 3.55 3.45 3.45 ### ### ###
1999-Jun-15 Tue 3.55 3.55 3.5 3.55 19,851 69,974 ### ### ###
1999-Jun-11 Fri ### 3.57 3.5 3.5 22,550 ### ### ### 0.3
1999-Jun-10 Thu 3.59 ### 3.58 3.58 32.7 32.7 0.3
1999-Jun-09 Wed 3.54 3.55 3.5 3.55 9,852 34,728 ### ### ###
1999-Jun-08 Tue 3.5 3.54 3.5 3.54 80.2 80.2 0.3
1999-Jun-07 Mon ### ### 3.5 3.5 ### ### 0.3
1999-Jun-04 Fri 3.59 ### 3.59 ### ### ### 0.0
1999-Jun-03 Thu ### ### 3.55 3.55 15,640 ### 18.6 18.6 ###
1999-Jun-02 Wed ### 3.55 ### 3.55 ### ### ###
1999-Jun-01 Tue 3.4 3.4 ### ### 13,886 ### 20.3 20.3 0.0
1999-May-31 Mon 3.4 3.42 ### 3.42 ### ### 0.2
1999-May-28 Fri ### ### ### ### 8,353 0 70.2 70.2 0.0
1999-May-27 Thu 3.4 3.42 ### 3.42 12,182 ### ### ### 0.2
1999-May-26 Wed ### ### ### ### 70.8 70.8 0.0
1999-May-25 Tue 3.55 ### 3.25 ### 12,382 20,120 90.5 90.5 0.0
1999-May-24 Mon 3.72 3.72 ### ### ### ### 0.0
1999-May-21 Fri 3.7 3.72 3.7 3.72 5,824 ### 75.1 75.1 0.3
1999-May-20 Thu ### 3.8 ### 3.7 ### ### 0.3
1999-May-19 Wed 3.7 3.73 3.7 3.73 79.9 79.9 ###
1999-May-18 Tue ### 3.71 ### 3.7 77.0 77.0 0.3
1999-May-17 Mon 3.659 ### ### ### 36.3 36.3 0.0
1999-May-14 Fri 3.7 3.73 3.7 3.73 8,553 31,774 ### ### ###
1999-May-13 Thu ### 3.7 ### 3.7 14,659 ### ### ### 0.3
1999-May-12 Wed 3.78 3.78 ### ### 7.8 7.8 0.0
1999-May-11 Tue 3.79 3.8 3.74 3.78 62,085 ### 35.7 35.7 0.3
1999-May-10 Mon ### 3.8 ### 3.8 28,822 ### 93.0 93.0 ###
1999-May-07 Fri ### ### ### ### 41.1 41.1 0.0
1999-May-06 Thu ### ### ### ### ### ### 0.0
1999-May-05 Wed 3.622 3.7 3.622 ### 78.6 78.6 0.0
1999-May-04 Tue 3.75 3.75 ### ### ### ### 0.0
1999-May-03 Mon ### 3.8 ### 3.8 92.1 92.1 ###
1999-Apr-30 Fri ### ### ### ### 25,154 0 30.9 30.9 0.0
1999-Apr-29 Thu 3.56 3.56 3.56 3.56 9,748 ### 71.7 71.7 0.3
1999-Apr-28 Wed 3.7 3.7 3.51 3.51 24,776 ### 7.1 7.1 ###
1999-Apr-27 Tue 3.7 3.71 3.7 3.7 ### ### 0.3
1999-Apr-26 Mon 3.71 3.71 3.7 3.7 25.5 25.5 0.3
1999-Apr-23 Fri 3.89 3.89 3.8 3.8 ### ### ###
1999-Apr-22 Thu ### ### 3.75 ### 54,452 ### 88.2 88.2 0.0
1999-Apr-21 Wed ### 3.8 ### 3.8 54,874 ### ### ### ###
1999-Apr-20 Tue ### ### 3.7 3.7 ### ### 0.3
1999-Apr-19 Mon 3.56 ### 3.56 ### 105,287 ### ### ### 0.0
1999-Apr-16 Fri 3.41 3.56 3.41 3.56 ### ### 0.3
1999-Apr-15 Thu 3.4 3.45 3.4 3.4 60,128 ### ### ### 0.2
1999-Apr-14 Wed 3.46 3.46 3.45 3.46 ### ### 0.2
1999-Apr-13 Tue 3.55 ### 3.45 3.45 12.7 12.7 ###
1999-Apr-12 Mon 3.4 3.5 3.4 3.5 92.3 92.3 0.3
1999-Apr-09 Fri 3.59 ### 3.4 3.49 98,946 ### ### ### ###
1999-Apr-08 Thu ### ### ### 3.56 156,357 0 98.5 98.5 0.3
1999-Apr-07 Wed ### ### ### ### 74.8 74.8 0.0
1999-Apr-06 Tue ### ### ### ### 24,650 0 73.4 73.4 0.0
1999-Apr-01 Thu 3 ### 3 ### 15,779 ### 90.6 90.6 0.0
1999-Mar-31 Wed ### ### 3 ### 49,945 ### 26.3 26.3 0.0
1999-Mar-30 Tue ### ### ### ### 95.7 95.7 0.0
1999-Mar-29 Mon 3 3 ### ### ### ### 0.0
1999-Mar-26 Fri ### ### ### ### 30,557 0 ### ### 0.0
1999-Mar-25 Thu ### ### ### ### 16,278 0 22.0 22.0 0.0
1999-Mar-24 Wed ### ### ### ### 75.3 75.3 0.0
1999-Mar-23 Tue ### ### ### ### 21,270 0 80.5 80.5 0.0
1999-Mar-22 Mon ### ### ### ### 26.9 26.9 0.0
1999-Mar-19 Fri 3 3 ### ### 64,456 96,684 13.7 13.7 0.0
1999-Mar-18 Thu 3 3 ### ### 17.9 17.9 0.0
1999-Mar-17 Wed ### ### ### ### 26,154 0 ### ### 0.0
1999-Mar-16 Tue ### ### ### ### ### ### 0.0
1999-Mar-15 Mon 3 3 ### ### 8.3 8.3 0.0
1999-Mar-12 Fri 3 3 ### 3 45,175 ### ### ### 0.2
1999-Mar-11 Thu ### ### ### ### 10.2 10.2 0.0
1999-Mar-10 Wed 3 ### 3 3 149,356 ### ### ### 0.2
1999-Mar-09 Tue ### 3 ### 3 91.6 91.6 0.2
1999-Mar-08 Mon ### ### ### ### 22.5 22.5 0.0
1999-Mar-05 Fri ### ### 3 3 ### ### 0.2
1999-Mar-04 Thu ### 3.2 ### ### 84,371 ### ### ### 0.0
1999-Mar-03 Wed ### ### 2.88 ### 77.9 77.9 0.0
1999-Mar-02 Tue ### ### 2.88 2.89 21,250 ### 33.4 33.4 ###
1999-Mar-01 Mon 2.742 ### 2.74 ### 96.6 96.6 0.0
1999-Feb-26 Fri ### ### 2.75 2.75 ### ### ###
1999-Feb-25 Thu ### ### 2.85 ### ### ### 0.0
1999-Feb-24 Wed 3.25 ### 3 ### 187,845 ### ### ### 0.0
1999-Feb-23 Tue ### ### ### ### 97.9 97.9 0.0
1999-Feb-22 Mon 2.7 ### 2.7 2.85 ### ### ###
1999-Feb-19 Fri ### 2.73 ### 2.7 87.8 87.8 0.2
1999-Feb-18 Thu 2.55 ### 2.55 2.55 ### ### 0.2
1999-Feb-17 Wed 2.457 2.55 2.457 2.5 ### ### 0.2
1999-Feb-16 Tue 2.43 2.45 2.41 2.45 78.1 78.1 0.2
1999-Feb-15 Mon 2.43 2.43 2.43 2.43 ### ### ###
1999-Feb-12 Fri 2.46 2.49 2.4 2.4 29,778 ### ### ### ###
1999-Feb-11 Thu 2.49 2.49 2.44 2.44 14.9 14.9 0.2
1999-Feb-10 Wed 2.5 2.5 2.45 2.5 ### ### 0.2
1999-Feb-09 Tue 2.55 2.55 2.5 2.5 ### ### 0.2
1999-Feb-08 Mon 2.5 2.55 2.5 2.55 ### ### 0.2
1999-Feb-05 Fri ### 2.5 2.45 2.45 45,451 ### ### ### 0.2
1999-Feb-04 Thu ### 2.4 ### 2.4 ### ### ###
1999-Feb-03 Wed ### ### ### ### 38,688 0 69.7 69.7 0.0
1999-Feb-02 Tue 2.445 2.445 ### ### ### ### 0.0
1999-Feb-01 Mon 2.48 2.48 2.4 2.4 12.0 12.0 ###
1999-Jan-29 Fri 2.55 2.55 2.5 2.5 14.2 14.2 0.2
1999-Jan-28 Thu 2.58 2.58 2.55 2.55 ### ### 0.2
1999-Jan-27 Wed ### ### 2.55 2.58 ### ### 0.2
1999-Jan-25 Mon 2.7 2.7 ### ### 18,827 ### ### ### 0.0
1999-Jan-22 Fri 2.7 2.7 ### 2.7 70.6 70.6 0.2
1999-Jan-21 Thu ### 2.8 ### ### 196,582 ### ### ### 0.0
1999-Jan-20 Wed 2.45 2.58 2.45 2.58 96.1 96.1 0.2
1999-Jan-19 Tue ### 2.5 ### 2.45 121,420 151,775 ### ### 0.2
1999-Jan-18 Mon ### ### 2.27 2.28 ### ### 0.2
1999-Jan-15 Fri 2.29 ### 2.27 2.27 16.8 16.8 0.2
1999-Jan-14 Thu ### ### 2.27 2.27 ### ### 0.2
1999-Jan-13 Wed 2.27 2.28 2.27 2.28 78.7 78.7 0.2
1999-Jan-12 Tue 2.28 2.28 2.25 2.27 26,242 ### 26.1 26.1 0.2
1999-Jan-11 Mon 2.29 ### 2.28 ### 14,977 17,073 78.6 78.6 0.0
1999-Jan-08 Fri 2.29 ### 2.27 2.27 33,270 ### ### ### 0.2
1999-Jan-07 Thu ### ### 2.29 2.29 23,546 ### ### ### ###
1999-Jan-06 Wed 2.26 ### 2.26 ### 86.7 86.7 0.0
1999-Jan-05 Tue ### ### 2.26 ### 75.0 75.0 0.0
1999-Jan-04 Mon ### ### ### ### 40,778 0 ### ### 0.0
1998-Dec-30 Wed 2.41 2.41 ### ### ### ### 0.0
1998-Dec-29 Tue ### ### ### ### 77.9 77.9 0.0
1998-Dec-24 Thu ### 2.4 ### 2.4 7,723 ### 79.6 79.6 ###
1998-Dec-23 Wed ### ### ### ### 16,150 0 ### ### 0.0
1998-Dec-22 Tue ### 2.42 ### ### ### ### 0.0
1998-Dec-21 Mon 2.41 2.42 ### ### 9,074 10,979 11.9 11.9 0.0
1998-Dec-18 Fri 2.42 2.43 2.42 2.42 ### ### 0.2
1998-Dec-17 Thu 2.4 2.4 ### 2.4 69.4 69.4 ###
1998-Dec-16 Wed 2.4 2.45 2.4 2.45 ### ### 0.2
1998-Dec-15 Tue ### ### ### ### ### ### 0.0
1998-Dec-14 Mon ### ### ### ### 23.9 23.9 0.0
1998-Dec-11 Fri ### ### ### ### ### ### 0.0
1998-Dec-10 Thu 2.4 2.4 2.28 ### 14.5 14.5 0.0
1998-Dec-09 Wed 2.45 2.45 2.25 2.4 ### ### ###
1998-Dec-08 Tue 2.5 2.5 2.5 2.5 74.3 74.3 0.2
1998-Dec-07 Mon 2.45 2.5 2.45 2.5 8,570 ### ### ### 0.2
1998-Dec-04 Fri 2.45 2.5 2.45 2.5 23,356 ### ### ### 0.2
1998-Dec-03 Thu 2.541 2.541 2.45 2.45 16,981 42,376 ### ### 0.2
1998-Dec-02 Wed ### ### 2.55 2.55 8,142 10,381 ### ### 0.2
1998-Dec-01 Tue ### ### ### ### 21.7 21.7 0.0
1998-Nov-30 Mon 2.7 2.7 ### ### ### ### 0.0
1998-Nov-27 Fri 2.75 2.76 2.75 2.75 70.4 70.4 ###
1998-Nov-26 Thu 2.79 2.85 2.79 2.79 66,621 187,871 ### ### ###
1998-Nov-25 Wed ### 2.79 ### 2.79 96,445 134,540 ### ### ###
1998-Nov-23 Mon ### ### ### ### 11,854 0 18.8 18.8 0.0
1998-Nov-20 Fri ### ### ### ### 85.9 85.9 0.0
1998-Nov-19 Thu ### ### ### ### ### ### 0.0
1998-Nov-18 Wed ### ### ### ### 59,073 0 ### ### 0.0
1998-Nov-17 Tue ### ### ### ### ### ### 0.0
1998-Nov-16 Mon ### ### 2.55 ### ### ### 0.0
1998-Nov-13 Fri ### ### 2.54 2.55 9.3 9.3 0.2
1998-Nov-12 Thu 2.58 ### 2.57 ### ### ### 0.0
1998-Nov-11 Wed 2.45 ### 2.45 ### 20,640 25,284 ### ### 0.0
1998-Nov-10 Tue ### 2.4 ### 2.4 ### ### ###
1998-Nov-09 Mon ### ### ### ### ### ### 0.0
1998-Nov-06 Fri ### 2.4 ### ### 66.0 66.0 0.0
1998-Nov-05 Thu ### ### ### ### ### ### 0.0
1998-Nov-04 Wed ### ### ### ### ### ### 0.0
1998-Nov-03 Tue ### ### ### ### 1,470 0 ### ### 0.0
1998-Nov-02 Mon 2.25 ### 2.25 ### ### ### 0.0
1998-Oct-30 Fri 2.25 ### 2.25 ### 22,389 25,187 82.6 82.6 0.0
1998-Oct-29 Thu 2.2 2.2 2.2 2.2 ### ### 0.2
1998-Oct-28 Wed 2.23 2.24 2.2 2.2 4,950 10,989 12.8 12.8 0.2
1998-Oct-27 Tue 2.21 2.21 2.21 2.21 ### ### 0.2
1998-Oct-26 Mon 2.29 ### 2.25 2.25 ### ### ###
1998-Oct-23 Fri 2.25 2.29 2.25 2.29 4,889 ### ### ### ###
1998-Oct-22 Thu 2.22 2.25 2.22 2.25 25,945 57,987 ### ### ###
1998-Oct-21 Wed 2.2 2.21 ### 2.2 9,150 ### ### ### 0.2
1998-Oct-20 Tue ### 2.2 ### 2.2 22,856 25,141 83.6 83.6 0.2
1998-Oct-19 Mon ### ### ### ### 12,479 0 ### ### 0.0
1998-Oct-16 Fri ### ### ### ### 10.8 10.8 0.0
1998-Oct-14 Wed ### 2.2 ### 2.2 ### ### 0.2
1998-Oct-13 Tue 2.2 2.2 ### 2.2 83.8 83.8 0.2
1998-Oct-12 Mon 2.23 2.25 2.2 2.2 19.8 19.8 0.2
1998-Oct-09 Fri 2.27 ### 2.25 2.25 24,077 27,086 ### ### ###
1998-Oct-08 Thu 2.2 2.25 2.2 2.25 ### ### ###
1998-Oct-07 Wed 2.25 2.25 2.2 2.2 28,352 63,083 ### ### 0.2
1998-Oct-06 Tue 2.26 2.26 2.2 2.2 ### ### 0.2
1998-Oct-05 Mon 2.45 2.45 2.4 2.4 8,150 ### 16.2 16.2 ###
1998-Oct-02 Fri 2.5 2.5 2.4 2.4 ### ### ###
1998-Oct-01 Thu 2.49 2.49 2.45 2.45 ### ### 0.2
1998-Sep-30 Wed 2.49 2.49 2.49 2.49 ### ### 0.2
1998-Sep-29 Tue 2.49 2.54 2.48 2.54 87.0 87.0 ###
1998-Sep-28 Mon 2.55 2.58 2.48 2.48 ### ### 0.2
1998-Sep-25 Fri 2.5 2.5 2.45 2.49 ### ### 0.2
1998-Sep-24 Thu 2.58 2.58 2.51 2.51 10.7 10.7 ###
1998-Sep-23 Wed 2.56 ### 2.56 ### ### ### 0.0
1998-Sep-22 Tue 2.55 2.56 2.55 2.56 76.9 76.9 0.2
1998-Sep-21 Mon 2.55 2.55 2.52 2.52 ### ### ###
1998-Sep-17 Thu 2.56 2.56 2.55 2.56 10,740 27,440 77.8 77.8 0.2
1998-Sep-16 Wed 2.56 2.56 2.5 2.56 74.8 74.8 0.2
1998-Sep-15 Tue 2.55 2.56 2.55 2.56 72.4 72.4 0.2
1998-Sep-14 Mon 2.55 2.55 2.5 2.5 13.0 13.0 0.2
1998-Sep-11 Fri 2.5 2.55 2.5 2.5 83.7 83.7 0.2
1998-Sep-10 Thu 2.51 2.51 2.51 2.51 ### ### ###
1998-Sep-08 Tue 2.545 ### 2.5 2.5 ### ### 0.2
1998-Sep-07 Mon 2.58 2.58 2.55 2.55 10.8 10.8 0.2
1998-Sep-04 Fri 2.58 ### 2.58 2.58 70.6 70.6 0.2
1998-Sep-02 Wed ### ### 2.58 2.58 25.0 25.0 0.2
1998-Sep-01 Tue 2.51 ### 2.5 ### 60,773 ### ### ### 0.0
1998-Aug-31 Mon ### ### ### ### 17,670 0 74.5 74.5 0.0
1998-Aug-28 Fri 2.8 2.8 ### ### ### ### 0.0
1998-Aug-27 Thu 2.8 ### 2.8 ### ### ### 0.0
1998-Aug-25 Tue ### ### ### ### ### ### 0.0
1998-Aug-24 Mon 2.55 2.55 2.54 2.55 78.9 78.9 0.2
1998-Aug-21 Fri ### ### ### ### 73.1 73.1 0.0
1998-Aug-20 Thu ### ### ### ### ### ### 0.0
1998-Aug-19 Wed ### ### ### ### 4,778 0 ### ### 0.0
1998-Aug-18 Tue ### ### ### ### 77.8 77.8 0.0
1998-Aug-17 Mon 2.7 2.7 ### ### 23.5 23.5 0.0
1998-Aug-14 Fri 2.7 2.7 2.7 2.7 ### ### 0.2
1998-Aug-13 Thu 2.8 2.8 2.7 2.7 3,678 ### ### ### 0.2
1998-Aug-12 Wed 2.85 2.85 2.8 2.8 16.8 16.8 0.2
1998-Aug-11 Tue 2.86 2.86 2.85 2.85 37.7 37.7 ###
1998-Aug-10 Mon 3 3 3 3 80.2 80.2 0.2
1998-Aug-07 Fri ### ### ### ### 5,352 0 81.0 81.0 0.0
1998-Aug-06 Thu ### ### ### ### 2,223 0 ### ### 0.0
1998-Aug-05 Wed ### ### 2.85 2.85 53,151 75,740 17.7 17.7 ###
1998-Aug-04 Tue 2.953 3 ### ### 3,923 5,884 ### ### 0.0
1998-Aug-03 Mon ### ### ### ### 11.9 11.9 0.0
1998-Jul-31 Fri ### 3 ### 3 16,580 24,870 83.7 83.7 0.2
1998-Jul-30 Thu ### ### ### ### ### ### 0.0
1998-Jul-29 Wed ### ### ### ### 89,244 0 ### ### 0.0
1998-Jul-28 Tue ### ### 2.86 2.86 15.1 15.1 0.2
1998-Jul-27 Mon ### ### ### ### ### ### 0.0
1998-Jul-24 Fri ### ### ### ### 21,752 0 80.2 80.2 0.0
1998-Jul-23 Thu ### ### ### ### ### ### 0.0
1998-Jul-22 Wed ### ### ### ### ### ### 0.0
1998-Jul-21 Tue ### ### ### ### 71.0 71.0 0.0
1998-Jul-20 Mon ### 3 ### ### 13.8 13.8 0.0
1998-Jul-17 Fri 3 3 ### ### 31.5 31.5 0.0
1998-Jul-16 Thu ### 3 ### 3 66.7 66.7 0.2
1998-Jul-15 Wed 3 3 ### ### ### ### 0.0
1998-Jul-14 Tue 3 3 3 3 2,873 ### 69.0 69.0 0.2
1998-Jul-13 Mon 3 3 ### ### ### ### 0.0
1998-Jul-10 Fri 3 3 3 3 83.6 83.6 0.2
1998-Jul-09 Thu ### ### 3 3 5.9 5.9 0.2
1998-Jul-08 Wed 3.2 3.22 ### ### 17.9 17.9 0.0
1998-Jul-07 Tue 3.22 3.22 3.22 3.22 13,770 ### ### ### 0.2
1998-Jul-06 Mon ### ### 3.2 3.2 ### ### 0.2
1998-Jul-03 Fri ### ### ### 3.22 90.6 90.6 0.2
1998-Jul-02 Thu ### ### ### ### 68.1 68.1 0.0
1998-Jul-01 Wed 2.75 ### 2.75 ### 95,350 ### 94.8 94.8 0.0
1998-Jun-30 Tue ### 2.72 ### 2.7 85.9 85.9 0.2
1998-Jun-29 Mon ### ### 2.56 ### ### ### 0.0
1998-Jun-26 Fri ### ### ### ### 24.9 24.9 0.0
1998-Jun-25 Thu ### ### ### ### ### ### 0.0
1998-Jun-24 Wed ### 2.7 ### ### 13,050 ### ### ### 0.0
1998-Jun-23 Tue ### ### ### ### 77.2 77.2 0.0
1998-Jun-22 Mon 2.74 2.74 ### ### 25,657 35,150 ### ### 0.0
1998-Jun-19 Fri ### 2.76 ### 2.76 36,087 ### 92.8 92.8 0.2
1998-Jun-18 Thu ### ### 2.59 ### 72.4 72.4 0.0
1998-Jun-17 Wed 2.5 2.5 2.5 2.5 45,550 113,875 71.7 71.7 0.2
1998-Jun-16 Tue 2.49 2.5 2.45 2.5 8,384 20,750 ### ### 0.2
1998-Jun-15 Mon 2.49 2.5 2.49 2.5 82.2 82.2 0.2
1998-Jun-12 Fri 2.58 2.58 2.45 2.5 12.6 12.6 0.2
1998-Jun-11 Thu 2.45 2.58 2.42 2.58 23,284 ### 96.4 96.4 0.2
1998-Jun-10 Wed ### ### 2.41 2.42 28,550 ### 8.0 8.0 0.2
1998-Jun-09 Tue ### ### ### ### ### ### 0.0
1998-Jun-05 Fri 2.7 2.7 ### 2.7 78.1 78.1 0.2
1998-Jun-04 Thu 2.74 2.74 2.74 2.74 ### ### 0.2
1998-Jun-03 Wed 2.79 2.79 2.7 2.74 ### ### 0.2
1998-Jun-02 Tue 2.8 2.8 2.75 2.8 ### ### 0.2
1998-Jun-01 Mon 2.86 ### 2.8 2.85 ### ### ###
1998-May-29 Fri ### ### 2.85 ### ### ### 0.0
1998-May-28 Thu ### 3 ### ### 52,420 ### ### ### 0.0
1998-May-27 Wed 2.8 ### 2.8 2.88 118,350 ### ### ### 0.2
1998-May-26 Tue ### ### 2.8 2.8 24,483 34,276 ### ### 0.2
1998-May-25 Mon ### ### ### ### 21.6 21.6 0.0
1998-May-22 Fri ### ### ### ### 73.5 73.5 0.0
1998-May-21 Thu ### ### ### ### ### ### 0.0
1998-May-20 Wed ### ### ### ### 7.0 7.0 0.0
1998-May-19 Tue ### ### ### ### 4,880 0 19.2 19.2 0.0
1998-May-18 Mon ### 3.2 ### ### 19,480 ### 84.0 84.0 0.0
1998-May-15 Fri ### ### ### ### 55,520 0 ### ### 0.0
1998-May-14 Thu 3.2 3.2 3.2 3.2 75.8 75.8 0.2
1998-May-13 Wed 3.22 3.25 ### 3.25 84.9 84.9 0.2
1998-May-12 Tue ### 3.25 ### 3.22 89.9 89.9 0.2
1998-May-11 Mon 3.2 3.2 ### ### ### ### 0.0
1998-May-08 Fri ### ### ### ### ### ### 0.0
1998-May-06 Wed 3.2 3.2 ### 3.2 36,825 58,920 ### ### 0.2
1998-May-05 Tue 3.29 3.29 3.28 3.28 ### ### 0.2
1998-May-04 Mon ### ### 3.25 ### 77.4 77.4 0.0
1998-May-01 Fri 3.25 3.25 3.25 3.25 29,650 ### ### ### 0.2
1998-Apr-30 Thu 3.2 3.25 3.2 3.25 17,275 ### ### ### 0.2
1998-Apr-29 Wed ### ### ### ### 81.2 81.2 0.0
1998-Apr-28 Tue ### ### ### ### 10,575 0 23.8 23.8 0.0
1998-Apr-27 Mon 3.26 3.26 3.25 3.25 ### ### 0.2
1998-Apr-24 Fri 3.26 ### 3.26 ### ### ### 0.0
1998-Apr-23 Thu ### ### 3.26 3.26 9,825 ### 14.4 14.4 0.2
1998-Apr-22 Wed ### ### ### ### 20.5 20.5 0.0
1998-Apr-21 Tue ### ### ### ### ### ### 0.0
1998-Apr-20 Mon 3.2 3.28 3.2 3.28 92.0 92.0 0.2
1998-Apr-17 Fri ### ### 3.2 3.25 ### ### 0.2
1998-Apr-16 Thu ### ### ### ### ### ### 0.0
1998-Apr-15 Wed 3.41 3.41 ### ### ### ### 0.0
1998-Apr-14 Tue 3.5 3.55 3.41 3.41 ### ### ###
1998-Apr-09 Thu ### ### 3.5 3.5 7.8 7.8 0.3
1998-Apr-08 Wed 3.643 3.643 ### ### ### ### 0.0
1998-Apr-07 Tue 3.672 3.672 ### ### 14.5 14.5 0.0
1998-Apr-06 Mon 3.58 3.7 3.58 ### 39,944 ### 85.8 85.8 0.0
1998-Apr-03 Fri ### ### 3.5 3.5 6,457 ### 10.6 10.6 0.3
1998-Apr-02 Thu 3.444 ### 3.444 ### 104,643 ### 95.8 95.8 0.0
1998-Apr-01 Wed 3.146 3.4 3.146 3.4 ### ### 0.2
1998-Mar-31 Tue ### ### ### ### 26,120 0 ### ### 0.0
1998-Mar-30 Mon ### ### ### ### 6,880 0 84.7 84.7 0.0
1998-Mar-27 Fri ### ### ### ### 92.5 92.5 0.0
1998-Mar-26 Thu ### ### ### ### 22,320 0 74.2 74.2 0.0
1998-Mar-25 Wed ### ### ### ### 27,825 0 ### ### 0.0
1998-Mar-24 Tue ### ### ### ### 84.2 84.2 0.0
1998-Mar-23 Mon ### ### ### ### ### ### 0.0
1998-Mar-20 Fri ### ### ### ### ### ### 0.0
1998-Mar-19 Thu 3.4 3.4 ### ### ### ### 0.0
1998-Mar-18 Wed 3.45 3.45 3.42 3.44 9,520 ### ### ### 0.2
1998-Mar-17 Tue 3.45 3.45 3.45 3.45 4,150 ### ### ### ###
1998-Mar-16 Mon 3.5 3.5 3.5 3.5 285 ### ### ### 0.3
1998-Mar-13 Fri 3.5 3.55 3.49 3.55 79.7 79.7 ###
1998-Mar-12 Thu 3.47 3.47 3.45 3.45 4,250 ### 26.3 26.3 ###
1998-Mar-11 Wed 3.55 3.55 3.47 3.47 6,350 22,288 ### ### 0.2
1998-Mar-10 Tue 3.5 3.5 3.5 3.5 73.3 73.3 0.3
1998-Mar-09 Mon 3.51 3.51 3.47 3.47 19.5 19.5 0.2
1998-Mar-06 Fri 3.55 3.55 3.5 3.5 16,540 ### 13.6 13.6 0.3
1998-Mar-05 Thu 3.55 ### 3.55 ### 88.9 88.9 0.0
1998-Mar-04 Wed 3.5 ### 3.5 ### ### ### 0.0
1998-Mar-03 Tue 3.55 3.55 3.5 3.5 ### ### 0.3
1998-Mar-02 Mon 3.55 3.55 3.53 3.55 6,550 23,187 80.9 80.9 ###
1998-Feb-27 Fri ### ### 3.55 ### ### ### 0.0
1998-Feb-26 Thu 3.55 ### 3.5 ### 27,420 47,985 ### ### 0.0
1998-Feb-25 Wed ### ### 3.51 3.51 ### ### ###
1998-Feb-24 Tue ### ### ### ### ### ### 0.0
1998-Feb-23 Mon ### 3.77 ### 3.77 5,870 ### ### ### ###
1998-Feb-20 Fri 3.7 3.7 3.7 3.7 72.4 72.4 0.3
1998-Feb-19 Thu 3.8 3.8 3.77 3.77 22.4 22.4 ###
1998-Feb-18 Wed ### 3.82 3.77 3.77 ### ### ###
1998-Feb-17 Tue 3.78 3.8 3.78 3.8 72.5 72.5 ###
1998-Feb-16 Mon 3.8 3.8 3.8 3.8 83.0 83.0 ###
1998-Feb-13 Fri 3.82 3.82 3.77 3.77 22.6 22.6 ###
1998-Feb-12 Thu 3.82 3.83 3.8 3.83 5,780 22,050 ### ### ###
1998-Feb-11 Wed 3.8 3.83 3.8 3.83 ### ### ###
1998-Feb-10 Tue 3.8 3.8 3.7 3.8 4,158 ### 78.9 78.9 ###
1998-Feb-09 Mon 3.8 3.8 3.75 3.8 5,470 20,649 ### ### ###
1998-Feb-06 Fri 3.8 3.8 3.76 3.8 12,880 48,686 ### ### ###
1998-Feb-05 Thu 3.8 3.88 3.78 3.78 23.4 23.4 0.3
1998-Feb-04 Wed 3.8 3.85 3.8 3.8 70.3 70.3 ###
1998-Feb-03 Tue 3.8 3.8 3.8 3.8 5,325 ### ### ### ###
1998-Feb-02 Mon 3.8 3.8 3.8 3.8 ### ### ###
1998-Jan-30 Fri 3.8 3.85 3.8 3.85 ### ### 0.3
1998-Jan-29 Thu 3.8 3.85 3.72 3.72 37,820 143,148 10.4 10.4 0.3
1998-Jan-28 Wed 3.82 3.82 3.8 3.8 ### ### ###
1998-Jan-27 Tue ### ### 3.8 3.8 12,040 22,876 ### ### ###
1998-Jan-23 Fri 3.8 3.8 3.8 3.8 65.5 65.5 ###
1998-Jan-22 Thu ### 3.7 ### 3.7 11,450 21,182 86.8 86.8 0.3
1998-Jan-21 Wed ### 3.7 3.55 3.55 12.5 12.5 ###
1998-Jan-20 Tue 3.85 ### ### ### 2.7 2.7 0.0
1998-Jan-19 Mon ### 3.8 ### 3.8 ### ### ###
1998-Jan-16 Fri ### ### ### ### ### ### 0.0
1998-Jan-15 Thu 3.75 3.85 3.56 3.56 45,585 ### 3.6 3.6 0.3
1998-Jan-14 Wed 3.75 3.8 3.75 3.75 14,776 55,779 ### ### 0.3
1998-Jan-13 Tue 3.7 3.75 3.7 3.75 85.7 85.7 0.3
1998-Jan-12 Mon 3.81 3.81 3.7 3.7 ### ### 0.3
1998-Jan-09 Fri 3.8 ### 3.8 ### ### ### 0.0
1998-Jan-08 Thu 3.8 3.8 3.75 3.8 3,227 12,181 ### ### ###
1998-Jan-07 Wed ### ### 3.8 3.8 20,245 ### ### ### ###
1998-Jan-06 Tue ### ### ### ### ### ### 0.0
1998-Jan-05 Mon ### ### ### ### 67.8 67.8 0.0
1998-Jan-02 Fri 4 ### 4 ### 85.9 85.9 0.0
1997-Dec-31 Wed ### ### ### ### 32,220 0 ### ### 0.0
1997-Dec-30 Tue 3.8 ### 3.8 ### 29,427 ### ### ### 0.0
1997-Dec-29 Mon 3.8 3.8 3.8 3.8 69.8 69.8 ###
1997-Dec-24 Wed ### 3.7 ### 3.7 6,327 ### ### ### 0.3
1997-Dec-23 Tue ### 3.7 3.55 3.55 ### ### ###
1997-Dec-22 Mon 3.79 3.79 ### ### 10.3 10.3 0.0
1997-Dec-19 Fri ### ### 3.8 3.8 42,182 80,145 13.1 13.1 ###
1997-Dec-18 Thu ### ### ### 4 19,250 0 10.5 10.5 0.3
1997-Dec-17 Wed 3.82 4 3.82 ### ### ### 0.0
1997-Dec-16 Tue ### 3.8 ### 3.75 ### ### 0.3
1997-Dec-15 Mon 3.55 ### 3.55 ### ### ### 0.0
1997-Dec-12 Fri ### 3.644 3.51 3.51 21,120 75,546 8.0 8.0 ###
1997-Dec-11 Thu ### ### ### ### 79.9 79.9 0.0
1997-Dec-10 Wed 3.8 3.8 3.7 3.7 16.0 16.0 0.3
1997-Dec-09 Tue ### ### 3.81 3.85 12,770 24,326 17.8 17.8 0.3
1997-Dec-08 Mon ### ### 3.85 3.85 15.0 15.0 0.3
1997-Dec-05 Fri ### ### ### ### 30,125 0 11.9 11.9 0.0
1997-Dec-04 Thu ### ### 4 4 77,075 154,150 3.2 3.2 0.3
1997-Dec-03 Wed ### ### ### ### 107,449 0 94.0 94.0 0.0
1997-Dec-02 Tue ### ### 3.73 3.8 97,149 181,182 78.8 78.8 ###
1997-Dec-01 Mon ### 3.7 ### 3.7 76,421 141,378 98.8 98.8 0.3
1997-Nov-28 Fri ### ### 3.26 ### 17,279 ### 69.6 69.6 0.0
1997-Nov-27 Thu ### ### 3.25 3.25 20.4 20.4 0.2
1997-Nov-26 Wed 3.2 ### 3.2 ### 16,221 25,953 90.4 90.4 0.0
1997-Nov-25 Tue ### ### ### 3.2 52,029 0 ### ### 0.2
1997-Nov-24 Mon 3.25 3.45 3.25 3.45 52,821 176,950 ### ### ###
1997-Nov-21 Fri 3.2 ### ### 3.25 19,950 0 79.2 79.2 0.2
1997-Nov-20 Thu ### ### ### ### ### ### 0.0
1997-Nov-19 Wed ### ### ### ### 32,250 0 20.1 20.1 0.0
1997-Nov-18 Tue ### ### ### ### ### ### 0.0
1997-Nov-17 Mon ### ### ### ### ### ### 0.0
1997-Nov-14 Fri ### ### 2.8 2.8 25,450 ### ### ### 0.2
1997-Nov-13 Thu 2.85 ### 2.8 ### ### ### 0.0
1997-Nov-12 Wed 2.85 ### 2.85 ### ### ### 0.0
1997-Nov-11 Tue 3 3 ### ### 6.5 6.5 0.0
1997-Nov-10 Mon ### ### 2.85 3 ### ### 0.2
1997-Nov-07 Fri ### ### 3 ### 130,959 ### 87.3 87.3 0.0
1997-Nov-06 Thu ### ### ### ### 54,947 0 ### ### 0.0
1997-Nov-05 Wed 3.25 3.25 ### ### 5.4 5.4 0.0
1997-Nov-04 Tue ### 3.25 3.2 3.25 38,426 123,923 81.6 81.6 0.2
1997-Nov-03 Mon 3.2 3.2 3.2 3.2 15,080 48,256 ### ### 0.2
1997-Oct-31 Fri 3.25 3.25 3.2 3.2 ### ### 0.2
1997-Oct-30 Thu ### ### 3.22 ### 28,550 ### ### ### 0.0
1997-Oct-29 Wed 3.26 3.7 ### 3.2 89,749 ### ### ### 0.2
1997-Oct-28 Tue 2.87 3 2.5 3 80,448 ### 82.2 82.2 0.2
1997-Oct-27 Mon ### ### ### ### 28.8 28.8 0.0
1997-Oct-24 Fri 3.679 3.7 3.48 3.7 30,481 109,426 71.6 71.6 0.3
1997-Oct-23 Thu 4 4 3.75 3.8 43,776 ### ### ### ###
1997-Oct-22 Wed ### ### 4 4 19,670 39,340 ### ### 0.3
1997-Oct-21 Tue ### ### 4 4 17.1 17.1 0.3
1997-Oct-20 Mon 4 4 4 4 74.3 74.3 0.3
1997-Oct-17 Fri 4.2 4.2 ### 4 97,382 ### ### ### 0.3
1997-Oct-16 Thu 4.55 4.55 ### ### 27,880 63,427 3.6 3.6 0.0
1997-Oct-15 Wed ### ### 4.55 4.55 22.0 22.0 0.3
1997-Oct-14 Tue ### ### 4.75 4.75 7,425 ### ### ### ###
1997-Oct-13 Mon ### ### 4.85 ### ### ### 0.0
1997-Oct-10 Fri ### ### 5 ### 87.6 87.6 0.0
1997-Oct-09 Thu ### ### 5 ### 17,021 42,552 30.2 30.2 0.0
1997-Oct-08 Wed ### ### 5 ### 126,840 ### 83.5 83.5 0.0
1997-Oct-07 Tue 5 ### 5 ### 45,250 113,125 85.5 85.5 0.0
1997-Oct-06 Mon ### 5 ### 5 79.8 79.8 0.4
1997-Oct-03 Fri 4.85 ### 4.8 ### 89,846 ### ### ### 0.0
1997-Oct-02 Thu 4.86 4.86 4.8 4.85 32.0 32.0 ###
1997-Oct-01 Wed ### ### 4.8 4.85 ### ### ###
1997-Sep-30 Tue 5 5 ### ### 12,422 31,055 ### ### 0.0
1997-Sep-29 Mon ### ### 5 5 20.1 20.1 0.4
1997-Sep-26 Fri ### ### 5 ### 33,928 84,820 ### ### 0.0
1997-Sep-25 Thu ### ### 5 5 17,743 44,357 11.6 11.6 0.4
1997-Sep-24 Wed ### ### ### ### 15,350 0 ### ### 0.0
1997-Sep-23 Tue 5.2 5.2 ### ### 16.8 16.8 0.0
1997-Sep-22 Mon 5.23 5.23 5.2 5.2 10,180 53,088 ### ### ###
1997-Sep-19 Fri 5.2 5.24 ### 5.24 ### ### 0.4
1997-Sep-18 Thu 5.25 5.25 5.2 5.2 25,250 ### 20.8 20.8 ###
1997-Sep-17 Wed ### ### 5.2 5.2 ### ### ###
1997-Sep-16 Tue ### ### ### ### 39,585 0 ### ### 0.0
1997-Sep-15 Mon ### 5.4 ### ### 72.8 72.8 0.0
1997-Sep-12 Fri 5.2 ### 5.2 ### 37,479 97,445 91.1 91.1 0.0
1997-Sep-11 Thu ### ### 5.2 ### 28.5 28.5 0.0
1997-Sep-10 Wed ### 5.45 ### 5.4 ### ### 0.4
1997-Sep-09 Tue ### ### 5.25 ### 78.6 78.6 0.0
1997-Sep-08 Mon ### 5.25 ### 5.2 ### ### ###
1997-Sep-05 Fri 5.281 ### 5.2 5.2 ### ### ###
1997-Sep-04 Thu ### ### ### ### ### ### 0.0
1997-Sep-03 Wed 4.551 4.8 4.53 4.8 96.6 96.6 0.3
1997-Sep-02 Tue 4.5 4.5 4.47 4.48 28.9 28.9 ###
1997-Sep-01 Mon 4.582 4.582 4.45 4.53 59,123 ### ### ### ###
1997-Aug-29 Fri ### ### 4.55 ### 22.1 22.1 0.0
1997-Aug-28 Thu ### ### 4.8 4.8 7.0 7.0 0.3
1997-Aug-27 Wed ### ### ### ### 24.1 24.1 0.0
1997-Aug-26 Tue ### ### 4.8 5 91,820 ### 7.6 7.6 0.4
1997-Aug-25 Mon ### ### ### ### 0.4 0.4 0.0
1997-Aug-22 Fri 5.627 5.7 5.53 5.58 164,349 ### ### ### 0.4
1997-Aug-21 Thu 5.475 5.8 5.475 ### 211,458 ### 93.3 93.3 0.0
1997-Aug-20 Wed 5.022 5.5 ### 5.25 94.8 94.8 0.4
1997-Aug-19 Tue ### 5 ### ### 133,481 ### 96.4 96.4 0.0
1997-Aug-18 Mon 4.321 4.5 ### 4.5 91.2 91.2 ###
1997-Aug-15 Fri ### 4.55 4.2 4.55 82,150 ### ### ### 0.3
1997-Aug-14 Thu ### ### ### ### 86,980 0 ### ### 0.0
1997-Aug-13 Wed ### 4.25 ### ### 85,145 ### ### ### 0.0
1997-Aug-12 Tue 4.2 ### 4.2 4.2 78,450 164,745 77.2 77.2 ###
1997-Aug-11 Mon ### 4.4 ### ### 183,029 ### ### ### 0.0
1997-Aug-08 Fri ### 4.4 ### ### ### ### 0.0
1997-Aug-07 Thu ### ### ### ### 63,580 0 ### ### 0.0
1997-Aug-06 Wed 3.5 3.55 3.48 3.5 64.7 64.7 0.3
1997-Aug-05 Tue 3.49 3.5 3.47 3.47 74,622 260,057 27.8 27.8 0.2
1997-Aug-04 Mon 3.45 3.49 3.45 3.49 84.1 84.1 ###
1997-Aug-01 Fri 3.4 3.45 3.4 3.45 ### ### ###
1997-Jul-31 Thu ### 3.4 ### 3.4 119,775 ### 71.5 71.5 0.2
1997-Jul-30 Wed 3.554 3.554 ### ### 36,350 ### ### ### 0.0
1997-Jul-29 Tue ### ### 3.5 3.5 45,850 ### ### ### 0.3
1997-Jul-28 Mon 3.675 3.7 3.55 ### ### ### 0.0
1997-Jul-25 Fri 3.4 3.55 3.4 3.55 93.1 93.1 ###
1997-Jul-24 Thu ### 3.5 ### 3.4 160,672 281,176 97.8 97.8 0.2
1997-Jul-23 Wed ### ### ### ### ### ### 0.0
1997-Jul-22 Tue ### ### ### ### 46,755 0 71.6 71.6 0.0
1997-Jul-21 Mon ### ### 3 ### 49,250 73,875 79.2 79.2 0.0
1997-Jul-18 Fri ### ### ### ### 92.8 92.8 0.0
1997-Jul-17 Thu ### ### ### ### 24,050 0 ### ### 0.0
1997-Jul-16 Wed ### ### ### ### ### ### 0.0
1997-Jul-15 Tue ### ### ### ### ### ### 0.0
1997-Jul-14 Mon ### 3 ### ### 143,181 214,771 ### ### 0.0
1997-Jul-11 Fri 2.8 2.89 2.8 2.89 ### ### ###
1997-Jul-10 Thu ### 2.8 ### 2.8 ### ### 0.2
1997-Jul-09 Wed ### 2.7 ### ### 18,089 24,420 ### ### 0.0
1997-Jul-08 Tue ### ### 2.55 ### ### ### 0.0
1997-Jul-07 Mon 2.8 2.8 ### 2.7 ### ### 0.2
1997-Jul-04 Fri 2.8 2.85 2.8 2.8 ### ### 0.2
1997-Jul-03 Thu 2.8 2.8 2.76 2.8 72.4 72.4 0.2
1997-Jul-02 Wed 2.74 2.8 2.74 2.8 120,172 332,876 84.3 84.3 0.2
1997-Jul-01 Tue 2.7 2.74 2.7 2.74 ### ### 0.2
1997-Jun-30 Mon 2.721 2.8 ### 2.8 85.9 85.9 0.2


<< 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 2025-05-20 01:16:06 thru 2025-05-20 01:16:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000