Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 24-May-23 05:49:06 PM 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

(PPT) PERPETUAL LIMITED Daily Prices Page 15...

     Prev Section TOC    Company Info for PPT    Limits Next Section


Company Details for (PPT) PERPETUAL LIMITED

Listing Code PPT
Listing Name PERPETUAL LIMITED
GICS Sector Financial Services
ISIN Name PERPETUAL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PPT9


Maximum Price date available .. Wednesday 22nd May 2024
Latest price with VOLUME for PPT .. Friday 10th November 2023

PPT 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 ### ### 0.0
MAX 84.58 6,942,389 98.7


Font Format Legend

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


End of day Prices (full format),

1200 Days for (PPT) PERPETUAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.55
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### 24.2 ### ### 8,621 ### ### ### 0.0
2000-Jun-07 Wed ### 25.2 ### ### 74.3 74.3 0.0
2000-Jun-06 Tue ### ### 24 24 2,988 35,856 ### ### 1.7
2000-Jun-05 Mon ### ### ### ### 35.9 35.9 0.0
2000-Jun-02 Fri ### 25.2 ### ### 73.7 73.7 0.0
2000-Jun-01 Thu 24.5 ### 24.2 ### 79.9 79.9 0.0
2000-May-31 Wed 25 25 ### 25 ### ### 1.8
2000-May-30 Tue ### 25.25 25 25 1,340 ### ### ### 1.8
2000-May-29 Mon 25 25.4 25 25.4 ### ### 1.8
2000-May-26 Fri ### 25.51 ### 25.4 4,582 58,443 70.3 70.3 1.8
2000-May-25 Thu ### ### ### ### ### ### 0.0
2000-May-24 Wed 25.4 25.4 ### ### 15,527 ### 34.3 34.3 0.0
2000-May-23 Tue ### ### 25.4 25.4 2,381 ### ### ### 1.8
2000-May-22 Mon 25.5 25.56 ### 25.5 ### ### ###
2000-May-19 Fri ### 26 25.5 ### 17,552 ### 79.7 79.7 0.0
2000-May-18 Thu ### 25.5 25 25.5 ### ### ###
2000-May-17 Wed 24.7 ### 24.7 ### 11,051 136,479 ### ### 0.0
2000-May-16 Tue 24.8 24.8 ### ### 33.3 33.3 0.0
2000-May-15 Mon 25 25 24.8 24.8 38.0 38.0 ###
2000-May-12 Fri 25.25 25.4 25 25 2,746 ### 26.4 26.4 1.8
2000-May-11 Thu 24.687 25 ### 25 80.0 80.0 1.8
2000-May-10 Wed 25 ### 25 ### 26,283 ### 82.6 82.6 0.0
2000-May-09 Tue 24.75 ### 24.75 ### ### ### 0.0
2000-May-08 Mon ### ### 25 25 ### ### 1.8
2000-May-05 Fri 25 ### 25 ### ### ### 0.0
2000-May-04 Thu ### ### 25.74 25.74 112,758 ### 33.4 33.4 1.8
2000-May-03 Wed 25.8 ### 25.7 25.75 15,179 195,050 38.8 38.8 ###
2000-May-02 Tue ### ### ### ### 17,377 0 ### ### 0.0
2000-May-01 Mon 24.5 25 24.5 25 10,820 ### ### ### 1.8
2000-Apr-28 Fri ### 24.5 ### 24.5 29,485 ### 75.5 75.5 1.8
2000-Apr-27 Thu 24 ### 23.8 ### ### ### 0.0
2000-Apr-26 Wed 23.75 24.25 23.75 ### 21,247 509,928 78.6 78.6 0.0
2000-Apr-25 Tue 23.89 23.89 23.89 23.89 0 ###
2000-Apr-24 Mon 23.89 23.89 23.89 23.89 0 ###
2000-Apr-21 Fri 23.89 23.89 23.89 23.89 0 ###
2000-Apr-20 Thu 23.2 24.2 23.2 23.89 12,444 294,922 85.7 85.7 ###
2000-Apr-19 Wed ### ### ### ### 94.1 94.1 0.0
2000-Apr-18 Tue 22.43 24 ### ### ### ### 0.0
2000-Apr-17 Mon ### ### 22 ### ### ### 0.0
2000-Apr-14 Fri 23.7 23.83 23.5 23.7 57.7 57.7 1.7
2000-Apr-13 Thu 23.7 23.7 23.5 23.7 27,072 ### ### ### 1.7
2000-Apr-12 Wed 23.847 ### 23.7 23.7 44,723 ### ### ### 1.7
2000-Apr-11 Tue 23.4 23.8 23.4 23.8 13,277 ### ### ### 1.7
2000-Apr-07 Fri 22.7 23 22.7 23 74.7 74.7 1.6
2000-Apr-06 Thu 22.72 ### 22.7 ### 9,743 110,583 ### ### 0.0
2000-Apr-05 Wed 22.79 22.86 22.7 22.7 ### ### ###
2000-Apr-04 Tue 22.7 22.8 22.7 22.79 16,942 ### 75.4 75.4 1.6
2000-Apr-03 Mon 22.85 22.85 22.2 22.74 61,140 1,377,178 45.3 45.3 1.6
2000-Mar-31 Fri 22.643 23.2 22.643 22.85 73.3 73.3 1.6
2000-Mar-30 Thu 24.5 24.5 22.586 22.586 60,322 ### ### ### ###
2000-Mar-29 Wed ### ### ### ### 50,773 0 73.6 73.6 0.0
2000-Mar-28 Tue 23.5 24.2 23.5 24.145 55,255 ### 81.7 81.7 1.7
2000-Mar-24 Fri 22.5 22.75 22.5 22.7 107,229 2,426,056 72.0 72.0 ###
2000-Mar-23 Thu 22.545 ### 22.5 22.5 119,875 ### 39.9 39.9 1.6
2000-Mar-22 Wed 22 22.5 22 22.26 12,121 ### 76.4 76.4 1.6
2000-Mar-21 Tue ### 22.5 ### 22 20,827 ### ### ### ###
2000-Mar-20 Mon 22 23 22 22 ### ### ###
2000-Mar-17 Fri ### 21.5 ### 21.5 ### ### 1.5
2000-Mar-16 Thu ### 21 ### 21 84.5 84.5 1.5
2000-Mar-15 Wed ### ### 20.2 ### 33.6 33.6 0.0
2000-Mar-14 Tue 20.7 21 ### ### 37,976 398,748 ### ### 0.0
2000-Mar-13 Mon 20.486 20.7 20.486 20.7 13,149 270,777 74.3 74.3 1.5
2000-Mar-10 Fri ### ### 20.48 20.48 33.6 33.6 1.5
2000-Mar-09 Thu ### ### 20.5 20.5 ### ### 1.5
2000-Mar-08 Wed 21 21 ### 21 ### ### 1.5
2000-Mar-07 Tue 21 ### 21 21.2 201,380 ### ### ### 1.5
2000-Mar-06 Mon 20.5 21.5 20.5 21 11,258 ### 81.6 81.6 1.5
2000-Mar-03 Fri 20.85 20.85 20.5 20.5 63,357 ### 30.3 30.3 1.5
2000-Mar-02 Thu 21.152 21.152 20.85 20.85 32.6 32.6 ###
2000-Mar-01 Wed ### 21 ### 20.85 32,879 345,229 ### ### ###
2000-Feb-29 Tue 21 21 20.83 20.842 38.4 38.4 1.5
2000-Feb-28 Mon 20 21 ### 21 ### ### 1.5
2000-Feb-25 Fri 21.86 21.86 21 21 15,178 ### 14.9 14.9 1.5
2000-Feb-24 Thu 22.25 22.25 21.73 21.86 28.6 28.6 ###
2000-Feb-23 Wed ### ### 22.25 22.25 ### ### ###
2000-Feb-22 Tue 23.7 23.7 22.85 ### 30,777 ### ### ### 0.0
2000-Feb-21 Mon 23.5 ### 23.5 23.7 59,589 700,170 70.8 70.8 1.7
2000-Feb-18 Fri 22.7 23.5 22.7 23.5 22,082 ### 86.8 86.8 1.7
2000-Feb-17 Thu 21.7 22.51 21.7 22.51 12,272 271,272 86.8 86.8 1.6
2000-Feb-16 Wed ### ### ### ### 33,629 0 80.0 80.0 0.0
2000-Feb-15 Tue ### ### ### ### 79.8 79.8 0.0
2000-Feb-14 Mon ### ### ### ### ### ### 0.0
2000-Feb-11 Fri 20.55 20.55 20.55 20.55 ### ### 1.5
2000-Feb-10 Thu 20.42 22 ### 22 65,375 719,125 ### ### ###
2000-Feb-09 Wed 20.2 ### 20.2 ### 4,248 ### 71.0 71.0 0.0
2000-Feb-08 Tue ### 20.2 20 20.2 ### ### 1.4
2000-Feb-07 Mon ### ### 20 ### 33.1 33.1 0.0
2000-Feb-04 Fri ### ### 20 20 17,944 179,440 39.2 39.2 1.4
2000-Feb-03 Thu 20 ### 20 ### 48,926 ### ### ### 0.0
2000-Feb-02 Wed 19.8 20 19.8 20 77.4 77.4 1.4
2000-Feb-01 Tue 19.8 20 19.8 20 53,950 ### ### ### 1.4
2000-Jan-31 Mon ### ### ### 19.7 ### ### 1.4
2000-Jan-28 Fri 20 20 ### ### 7,341 ### 33.6 33.6 0.0
2000-Jan-27 Thu ### 20 ### ### 75.6 75.6 0.0
2000-Jan-25 Tue 20 20 19.745 19.745 ### ### ###
2000-Jan-24 Mon 20 ### 19.89 20 11,827 ### ### ### 1.4
2000-Jan-21 Fri 19.89 20 19.89 20 8,048 ### 67.0 67.0 1.4
2000-Jan-20 Thu 19.8 20 19.8 ### ### ### 0.0
2000-Jan-19 Wed 19.7 19.7 19.7 19.7 71.9 71.9 1.4
2000-Jan-18 Tue ### ### ### ### 132,655 0 ### ### 0.0
2000-Jan-17 Mon 19.59 ### 19.59 ### 80.8 80.8 0.0
2000-Jan-14 Fri ### ### ### ### 26,552 0 ### ### 0.0
2000-Jan-13 Thu 19.2 ### 19.2 ### 28,186 270,585 ### ### 0.0
2000-Jan-12 Wed 19.2 19.21 19.2 19.2 68.7 68.7 ###
2000-Jan-11 Tue ### ### ### ### 33,921 0 74.3 74.3 0.0
2000-Jan-10 Mon ### ### ### ### 15,571 0 ### ### 0.0
2000-Jan-07 Fri 18.7 18.8 18.7 18.8 2,883 54,056 ### ### 1.3
2000-Jan-06 Thu 18.7 18.75 18.7 18.7 50,789 951,024 71.9 71.9 1.3
2000-Jan-05 Wed ### ### 18.7 18.7 29.6 29.6 1.3
2000-Jan-04 Tue ### ### ### ### 11,428 0 70.9 70.9 0.0
1999-Dec-31 Fri ### ### ### ### 9,882 0 63.7 63.7 0.0
1999-Dec-30 Thu ### ### ### ### 9,882 0 63.7 63.7 0.0
1999-Dec-29 Wed ### ### ### ### 2,540 0 24.9 24.9 0.0
1999-Dec-28 Tue ### ### ### ### 3,185 0 75.5 75.5 0.0
1999-Dec-27 Mon ### ### ### ### 3,185 0 75.5 75.5 0.0
1999-Dec-24 Fri ### ### ### ### 3,185 0 75.5 75.5 0.0
1999-Dec-23 Thu ### ### ### ### 7,324 0 ### ### 0.0
1999-Dec-22 Wed ### ### ### ### 62.8 62.8 0.0
1999-Dec-21 Tue ### ### ### ### 7,272 0 72.9 72.9 0.0
1999-Dec-20 Mon ### ### ### ### ### ### 0.0
1999-Dec-17 Fri 18.7 ### ### ### 17,958 0 ### ### 0.0
1999-Dec-16 Thu 18.8 18.8 ### 18.7 36.2 36.2 1.3
1999-Dec-15 Wed 18.7 18.8 ### 18.8 66,344 ### 71.2 71.2 1.3
1999-Dec-14 Tue ### 18.71 ### 18.71 ### ### ###
1999-Dec-13 Mon 18.8 ### ### ### ### ### 0.0
1999-Dec-10 Fri ### ### ### ### 21,885 0 70.4 70.4 0.0
1999-Dec-09 Thu ### ### 18.7 ### 19,123 ### ### ### 0.0
1999-Dec-08 Wed ### 19.2 ### 19.2 ### ### ###
1999-Dec-07 Tue ### ### ### 19.29 6,844 0 84.8 84.8 1.4
1999-Dec-06 Mon ### 19.4 19.27 ### 17,655 341,359 45.7 45.7 0.0
1999-Dec-03 Fri ### 19.4 ### 19.4 ### ### 1.4
1999-Dec-02 Thu 19.29 ### 19.2 ### ### ### 0.0
1999-Dec-01 Wed ### ### ### ### ### ### 0.0
1999-Nov-30 Tue 19.5 19.5 ### 19.354 37.9 37.9 1.4
1999-Nov-29 Mon ### ### 19.4 19.5 39,146 ### 34.9 34.9 1.4
1999-Nov-26 Fri ### ### 19.55 ### 21,087 206,125 67.2 67.2 0.0
1999-Nov-25 Thu ### ### ### ### 27,950 0 ### ### 0.0
1999-Nov-24 Wed ### ### ### ### 24.3 24.3 0.0
1999-Nov-23 Tue 19.8 ### 19.8 ### 24,449 242,045 72.3 72.3 0.0
1999-Nov-22 Mon 20 20 ### ### 33.6 33.6 0.0
1999-Nov-19 Fri 20 20 ### 20 18,850 ### 68.9 68.9 1.4
1999-Nov-18 Thu 19.455 20 19.2 20 85.9 85.9 1.4
1999-Nov-17 Wed ### ### ### ### 19.2 19.2 0.0
1999-Nov-16 Tue 20 20 20 20 ### ### 1.4
1999-Nov-15 Mon ### ### 20 20 ### ### 1.4
1999-Nov-12 Fri ### ### 20 ### ### ### 0.0
1999-Nov-11 Thu 20 ### 20 ### 57.6 57.6 0.0
1999-Nov-10 Wed 20 ### 20 20 20,822 208,220 ### ### 1.4
1999-Nov-09 Tue ### 20.2 ### 20 5,556 ### 73.2 73.2 1.4
1999-Nov-08 Mon 20 20 20 20 16,982 339,640 76.8 76.8 1.4
1999-Nov-05 Fri 20 20.2 20 20 14,078 ### 73.2 73.2 1.4
1999-Nov-04 Thu 20 20 ### 20 72.2 72.2 1.4
1999-Nov-03 Wed ### 20.25 20 20 15,649 ### ### ### 1.4
1999-Nov-02 Tue 20 ### 20 20 38,551 ### 70.8 70.8 1.4
1999-Nov-01 Mon 20.2 20.2 20 20.2 ### ### 1.4
1999-Oct-29 Fri ### 20.25 20 20.2 30,188 ### ### ### 1.4
1999-Oct-28 Thu 19.8 20.2 19.8 ### 10,771 215,420 80.2 80.2 0.0
1999-Oct-27 Wed ### ### 19.8 19.8 6,788 ### 11.1 11.1 1.4
1999-Oct-26 Tue 20 20.27 20 20.27 10,683 ### 80.0 80.0 1.4
1999-Oct-25 Mon 20 ### 20 20 ### ### 1.4
1999-Oct-22 Fri 20 20 19.8 20 68.1 68.1 1.4
1999-Oct-21 Thu ### ### 20 ### 76.7 76.7 0.0
1999-Oct-20 Wed 20 20.25 20 20 27,426 551,948 64.0 64.0 1.4
1999-Oct-19 Tue 20.5 20.5 20 20 ### ### 1.4
1999-Oct-18 Mon 20.5 20.5 20.5 20.5 80.8 80.8 1.5
1999-Oct-15 Fri ### ### 21 21 ### ### 1.5
1999-Oct-14 Thu 21.8 21.8 21.2 21.4 29,544 ### ### ### 1.5
1999-Oct-13 Wed ### ### ### ### 25,029 0 25.9 25.9 0.0
1999-Oct-12 Tue ### 22.2 ### ### ### ### 0.0
1999-Oct-11 Mon ### ### ### ### 7,753 0 ### ### 0.0
1999-Oct-08 Fri 21.8 21.8 21.8 21.8 ### ### 1.6
1999-Oct-07 Thu 22 ### 22 ### 89,322 982,542 ### ### 0.0
1999-Oct-06 Wed ### ### ### ### ### ### 0.0
1999-Oct-05 Tue ### 22.21 ### 22.2 52,640 ### ### ### 1.6
1999-Oct-04 Mon ### ### 22 ### 15,481 ### 73.0 73.0 0.0
1999-Oct-01 Fri ### ### ### 22.25 ### ### ###
1999-Sep-30 Thu 22.2 22.2 ### ### 6,156 ### ### ### 0.0
1999-Sep-29 Wed 22 ### 22 ### 74.7 74.7 0.0
1999-Sep-27 Mon ### ### 21.8 ### 16,341 ### ### ### 0.0
1999-Sep-24 Fri ### ### 21.75 ### 11,677 126,987 ### ### 0.0
1999-Sep-23 Thu 22 22 21.8 ### 56,053 ### ### ### 0.0
1999-Sep-22 Wed 21.81 22.25 21.81 22.25 15,173 ### ### ### ###
1999-Sep-21 Tue 21.8 ### 21.8 21.8 ### ### 1.6
1999-Sep-20 Mon 21.51 ### 21.51 ### ### ### 0.0
1999-Sep-17 Fri ### ### ### ### ### ### 0.0
1999-Sep-16 Thu 21.75 22 21.75 22 ### ### ###
1999-Sep-15 Wed 21.75 22 21.5 22 6,827 148,487 ### ### ###
1999-Sep-14 Tue 22.5 22.5 22.24 22.25 ### ### ###
1999-Sep-13 Mon 22.25 22.25 22.25 22.25 74.1 74.1 ###
1999-Sep-10 Fri 22.25 22.25 ### 22.25 70.5 70.5 ###
1999-Sep-09 Thu ### 22.25 22 22.25 73.1 73.1 ###
1999-Sep-08 Wed ### ### ### ### ### ### 0.0
1999-Sep-07 Tue ### 22 21.85 21.85 ### ### ###
1999-Sep-06 Mon ### 21.71 ### 21.71 ### ### ###
1999-Sep-03 Fri 21.5 21.7 21.45 21.45 ### ### 1.5
1999-Sep-02 Thu 22 22 ### ### 32.5 32.5 0.0
1999-Sep-01 Wed 22.28 22.28 ### 22 6,287 ### ### ### ###
1999-Aug-31 Tue 22.28 22.28 22.28 22.28 285 6,349 74.2 74.2 ###
1999-Aug-30 Mon 22.28 22.28 21.7 22.28 73.2 73.2 ###
1999-Aug-27 Fri 22.2 ### 22.2 22.25 14,021 ### ### ### ###
1999-Aug-26 Thu ### ### 22 22.2 10,950 120,450 ### ### 1.6
1999-Aug-25 Wed 22 ### 22 22 ### ### ###
1999-Aug-24 Tue 22.2 ### 22 22 24,580 270,380 ### ### ###
1999-Aug-23 Mon ### ### 22.2 22.2 ### ### 1.6
1999-Aug-20 Fri 22 22.25 22 22 ### ### ###
1999-Aug-19 Thu 22.25 ### 22.2 22.2 ### ### 1.6
1999-Aug-18 Wed 22.2 22.2 22 22.2 32,054 ### 67.2 67.2 1.6
1999-Aug-17 Tue ### ### 22.2 ### ### ### 0.0
1999-Aug-16 Mon ### ### 22 ### 5,942 ### ### ### 0.0
1999-Aug-13 Fri ### 22.2 21.89 22 14,878 327,985 72.3 72.3 ###
1999-Aug-12 Thu ### 21.8 ### 21.8 ### ### 1.6
1999-Aug-11 Wed 21.5 ### 21.5 ### ### ### 0.0
1999-Aug-10 Tue 21.5 ### 21.5 21.5 16,421 176,525 ### ### 1.5
1999-Aug-09 Mon ### ### 21.5 21.5 25,223 271,147 40.1 40.1 1.5
1999-Aug-06 Fri 21.7 21.8 21.5 ### 41.5 41.5 0.0
1999-Aug-05 Thu 21.7 21.7 21.5 21.7 6,387 137,959 ### ### 1.6
1999-Aug-04 Wed 21.5 21.5 21.5 21.5 75.7 75.7 1.5
1999-Aug-03 Tue 21.7 21.7 21.4 21.5 10,158 ### ### ### 1.5
1999-Aug-02 Mon ### 22 21.75 21.75 348 ### 29.0 29.0 ###
1999-Jul-30 Fri 22.2 22.2 22 22 7,343 162,280 ### ### ###
1999-Jul-29 Thu 22.5 22.5 22 ### 10,278 228,685 ### ### 0.0
1999-Jul-28 Wed 22.5 22.5 22.5 22.5 10,424 234,540 71.3 71.3 1.6
1999-Jul-27 Tue ### 22.74 22.5 22.74 3,220 ### ### ### 1.6
1999-Jul-26 Mon ### ### ### ### 73.0 73.0 0.0
1999-Jul-23 Fri 23 23 22.5 ### 5,549 ### 30.0 30.0 0.0
1999-Jul-22 Thu 23.2 23.2 23 23 8,555 197,620 ### ### 1.6
1999-Jul-21 Wed ### ### 22.7 23.2 13,984 ### ### ### 1.7
1999-Jul-20 Tue ### 23.5 23.4 23.42 19,674 461,355 ### ### 1.7
1999-Jul-19 Mon 23.485 23.5 23.4 23.45 6,675 156,528 32.0 32.0 1.7
1999-Jul-16 Fri 23.2 23.2 23.2 23.2 3,447 79,970 76.4 76.4 1.7
1999-Jul-15 Thu 22.75 23.2 22.75 23.2 8,859 ### ### ### 1.7
1999-Jul-14 Wed ### ### ### 22.75 29,673 0 ### ### 1.6
1999-Jul-13 Tue ### ### ### ### 5,374 0 ### ### 0.0
1999-Jul-12 Mon 23.4 23.45 ### ### 8,872 104,024 27.8 27.8 0.0
1999-Jul-09 Fri 23.7 23.7 23.25 ### 5,572 ### ### ### 0.0
1999-Jul-08 Thu 23.7 23.7 23.5 23.7 36,354 857,954 71.7 71.7 1.7
1999-Jul-07 Wed ### ### 23.7 23.7 15,787 187,075 ### ### 1.7
1999-Jul-06 Tue ### 24 ### ### ### ### 0.0
1999-Jul-05 Mon 24.2 24.2 23.8 ### ### ### 0.0
1999-Jul-02 Fri ### ### 23.4 24.25 10,870 127,178 20.9 20.9 1.7
1999-Jul-01 Thu 24 24.5 24 24.5 79.7 79.7 1.8
1999-Jun-30 Wed 23.2 24 23.2 24 87.3 87.3 1.7
1999-Jun-29 Tue 22.8 ### 22.8 ### 6,729 ### ### ### 0.0
1999-Jun-28 Mon ### 23 ### 23 5,187 59,650 ### ### 1.6
1999-Jun-25 Fri ### ### 22.85 ### 26.7 26.7 0.0
1999-Jun-24 Thu 23.45 23.45 23.25 23.25 31.4 31.4 ###
1999-Jun-23 Wed ### 23.5 ### 23.5 ### ### 1.7
1999-Jun-22 Tue 22.8 ### 22.8 ### 18,422 ### ### ### 0.0
1999-Jun-21 Mon 23 23 ### ### 35.2 35.2 0.0
1999-Jun-18 Fri 23.49 23.49 23 ### 15,381 ### ### ### 0.0
1999-Jun-17 Thu 23.26 23.5 23.26 23.4 22,726 ### ### ### ###
1999-Jun-16 Wed 23.49 23.49 23.25 23.27 ### ### 1.7
1999-Jun-15 Tue 24 24 23 ### 11,748 276,078 ### ### 0.0
1999-Jun-11 Fri 24.58 24.58 ### 24 14.8 14.8 1.7
1999-Jun-10 Thu ### ### 24.45 24.58 33.7 33.7 1.8
1999-Jun-09 Wed ### 25 ### 24.82 ### ### 1.8
1999-Jun-08 Tue 23.86 24.2 23.86 ### 36,528 ### ### ### 0.0
1999-Jun-07 Mon ### ### 23.8 23.8 28.9 28.9 1.7
1999-Jun-04 Fri 23.5 23.84 23.5 23.84 80.8 80.8 1.7
1999-Jun-03 Thu 23.5 ### 23.5 ### ### ### 0.0
1999-Jun-02 Wed ### ### 23.5 23.5 ### ### 1.7
1999-Jun-01 Tue ### ### ### ### 72,770 0 ### ### 0.0
1999-May-31 Mon 22.77 23.5 22.77 23.5 ### ### 1.7
1999-May-28 Fri 22.75 ### ### 22.76 95,755 0 ### ### 1.6
1999-May-27 Thu 23.2 23.2 22.4 22.72 34,825 ### ### ### 1.6
1999-May-26 Wed ### 23.2 ### 23.2 14,859 ### ### ### 1.7
1999-May-25 Tue 22.8 23 22.8 23 78.7 78.7 1.6
1999-May-24 Mon ### 22.8 ### 22.8 18,873 215,152 ### ### 1.6
1999-May-21 Fri 22.457 ### ### ### 55,258 0 78.1 78.1 0.0
1999-May-20 Thu 22.5 ### 22.46 22.46 30,923 ### ### ### 1.6
1999-May-19 Wed ### 22.5 ### 22.5 28,974 325,957 ### ### 1.6
1999-May-18 Tue 21.8 22 21.8 ### ### ### 0.0
1999-May-17 Mon 21.5 ### 21.5 21.8 ### ### 1.6
1999-May-14 Fri ### 22 ### 22 13,850 152,350 91.6 91.6 ###
1999-May-13 Thu 20.8 21 20.8 21 73.9 73.9 1.5
1999-May-12 Wed 20.8 ### 20.76 20.8 67.3 67.3 1.5
1999-May-11 Tue 20.7 ### ### 20.8 74.5 74.5 1.5
1999-May-10 Mon 20.75 20.75 20.4 20.7 51,278 1,055,044 37.8 37.8 1.5
1999-May-07 Fri ### ### 20.75 20.75 17,428 ### 37.5 37.5 1.5
1999-May-06 Thu ### ### 20.8 ### 27,282 ### ### ### 0.0
1999-May-05 Wed ### ### ### ### 37,247 0 83.8 83.8 0.0
1999-May-04 Tue 20.25 20.5 20.22 20.45 ### ### ###
1999-May-03 Mon 20.725 ### 20 20.25 34,978 349,780 ### ### ###
1999-Apr-30 Fri 21.28 ### 20.85 ### ### ### 0.0
1999-Apr-29 Thu 21.8 21.8 21 21.2 ### ### 1.5
1999-Apr-28 Wed ### ### 21.8 21.8 11,875 ### 11.5 11.5 1.6
1999-Apr-27 Tue 22.75 22.75 22.75 22.75 ### ### 1.6
1999-Apr-26 Mon ### ### 22.5 22.5 ### ### 1.6
1999-Apr-23 Fri 22.4 ### 22.4 22.5 31,827 ### 75.7 75.7 1.6
1999-Apr-22 Thu 22.4 22.7 22.4 22.7 77.8 77.8 ###
1999-Apr-21 Wed ### 22.4 ### ### ### ### 0.0
1999-Apr-20 Tue 22.5 22.5 22.2 ### ### ### 0.0
1999-Apr-19 Mon ### ### 23 23 31.3 31.3 1.6
1999-Apr-16 Fri ### ### 22.8 23 44,258 504,541 21.7 21.7 1.6
1999-Apr-15 Thu 23.2 ### 23 ### 18,358 ### 70.2 70.2 0.0
1999-Apr-14 Wed 23.55 23.55 23.4 23.4 97,476 2,288,249 ### ### ###
1999-Apr-13 Tue 23.85 23.85 ### ### 10,822 129,052 24.2 24.2 0.0
1999-Apr-12 Mon ### 24.2 23.75 23.85 77.3 77.3 ###
1999-Apr-09 Fri ### 23.8 ### 23.8 114,522 ### ### ### 1.7
1999-Apr-08 Thu 23 23.4 23 ### 83.0 83.0 0.0
1999-Apr-07 Wed 22.7 22.85 22.7 22.8 22,242 ### ### ### 1.6
1999-Apr-06 Tue 22.7 22.7 22.45 22.7 10,476 ### 71.6 71.6 ###
1999-Apr-01 Thu 22.7 22.7 ### 22.7 3,122 ### 71.9 71.9 ###
1999-Mar-31 Wed ### 22.7 ### 22.7 ### ### ###
1999-Mar-30 Tue 22.287 22.7 22.287 22.7 44,485 1,000,623 ### ### ###
1999-Mar-29 Mon 22.4 22.4 ### ### ### ### 0.0
1999-Mar-26 Fri 22.7 22.7 ### ### 16.8 16.8 0.0
1999-Mar-25 Thu ### ### ### ### 35,589 0 ### ### 0.0
1999-Mar-24 Wed 22.82 22.82 22.57 22.57 41,672 945,746 ### ### 1.6
1999-Mar-23 Tue ### ### ### 22.8 81.2 81.2 1.6
1999-Mar-22 Mon 22.25 ### ### ### ### ### 0.0
1999-Mar-19 Fri 21.625 22.5 21.625 22.25 99,322 ### 90.2 90.2 ###
1999-Mar-18 Thu ### ### ### ### ### ### 0.0
1999-Mar-17 Wed 20.8 ### 20.8 21.2 87.1 87.1 1.5
1999-Mar-16 Tue 20.72 21.2 20.7 ### 79.4 79.4 0.0
1999-Mar-15 Mon 20.7 20.8 ### 20.72 70.5 70.5 1.5
1999-Mar-12 Fri 20.72 21.2 20.7 20.7 11,022 ### ### ### 1.5
1999-Mar-11 Thu ### ### ### ### 82.9 82.9 0.0
1999-Mar-10 Wed 20.2 ### 20.2 20.21 ### ### ###
1999-Mar-09 Tue ### 20.2 20 20 5,249 ### ### ### 1.4
1999-Mar-05 Fri ### 20.5 ### ### 70.8 70.8 0.0
1999-Mar-04 Thu ### ### 20 ### 24,342 243,420 ### ### 0.0
1999-Mar-03 Wed ### 20.52 ### ### 6,350 65,151 32.1 32.1 0.0
1999-Mar-02 Tue ### ### 20 ### 20,159 ### 76.8 76.8 0.0
1999-Mar-01 Mon ### ### ### 20.042 ### ### ###
1999-Feb-26 Fri 19.4 20 19.4 20 89.6 89.6 1.4
1999-Feb-25 Thu 19.8 19.8 ### 19.4 20.4 20.4 1.4
1999-Feb-24 Wed 19.8 19.85 19.8 19.85 15,225 ### 73.1 73.1 1.4
1999-Feb-23 Tue 19.8 ### 19.8 20 9,757 ### 82.8 82.8 1.4
1999-Feb-22 Mon 19.8 20 19.8 19.8 ### ### 1.4
1999-Feb-19 Fri 19.75 20 19.75 20 29,425 584,821 ### ### 1.4
1999-Feb-18 Thu 19.5 19.76 19.25 19.76 ### ### ###
1999-Feb-17 Wed ### ### ### ### 12,459 0 ### ### 0.0
1999-Feb-16 Tue ### ### 18.5 18.5 ### ### ###
1999-Feb-15 Mon ### ### ### ### 1,654 0 ### ### 0.0
1999-Feb-12 Fri 18.85 ### 18.85 ### 16,627 ### 73.9 73.9 0.0
1999-Feb-11 Thu 18.8 18.85 18.75 18.75 30.4 30.4 ###
1999-Feb-10 Wed 18.8 18.8 18.8 18.8 ### ### 1.3
1999-Feb-09 Tue ### ### 18.85 18.85 37,556 ### ### ### ###
1999-Feb-08 Mon ### ### ### ### 39,778 0 ### ### 0.0
1999-Feb-05 Fri 19.76 19.76 ### ### ### ### 0.0
1999-Feb-04 Thu 19.744 19.8 19.744 19.76 12,659 ### ### ### ###
1999-Feb-03 Wed 20 20 19.7 19.7 7,174 ### ### ### 1.4
1999-Feb-02 Tue 20 ### 20 ### 76.0 76.0 0.0
1999-Feb-01 Mon 20.25 20.25 20 20 ### ### 1.4
1999-Jan-29 Fri ### 20.25 ### 20.25 ### ### ###
1999-Jan-28 Thu ### 20 ### 20 ### ### 1.4
1999-Jan-27 Wed ### 19.8 ### 19.8 ### ### 1.4
1999-Jan-25 Mon 19.52 19.52 19.5 19.5 21,326 416,070 33.2 33.2 1.4
1999-Jan-22 Fri ### 19.5 ### 19.5 38,021 ### ### ### 1.4
1999-Jan-21 Thu 19.28 19.28 19.2 19.2 33.4 33.4 ###
1999-Jan-20 Wed 19.4 19.4 19.28 19.28 25.5 25.5 1.4
1999-Jan-19 Tue ### 19.55 ### 19.4 ### ### 1.4
1999-Jan-18 Mon 18.4 18.8 18.4 18.8 35,947 ### 87.2 87.2 1.3
1999-Jan-15 Fri ### 18.4 ### 18.4 78.0 78.0 1.3
1999-Jan-14 Thu ### 18.2 ### 18.2 58,123 ### ### ### ###
1999-Jan-13 Wed ### ### ### ### 69,048 0 ### ### 0.0
1999-Jan-12 Tue ### ### 17.75 ### 5,441 48,288 69.1 69.1 0.0
1999-Jan-11 Mon ### ### ### ### 79.3 79.3 0.0
1999-Jan-08 Fri ### ### ### ### 4,046 0 ### ### 0.0
1999-Jan-07 Thu 17.4 ### 17.4 ### 76.6 76.6 0.0
1999-Jan-06 Wed 17.2 17.4 17.2 17.4 90,173 ### ### ### 1.2
1999-Jan-05 Tue ### ### ### 17.2 41,642 0 32.7 32.7 1.2
1999-Jan-04 Mon ### 17.4 ### 17.4 13,129 114,222 89.4 89.4 1.2
1998-Dec-31 Thu ### ### ### ### 61.3 61.3 0.0
1998-Dec-30 Wed 16.7 16.7 16.7 16.7 25,879 432,179 69.0 69.0 1.2
1998-Dec-29 Tue ### ### ### ### 1,350 0 24.8 24.8 0.0
1998-Dec-24 Thu ### ### ### ### 2,088 0 73.3 73.3 0.0
1998-Dec-23 Wed 16.8 ### 16.8 16.8 5,286 ### ### ### 1.2
1998-Dec-22 Tue 16.25 16.8 16.25 16.8 9,278 ### ### ### 1.2
1998-Dec-21 Mon ### 16.2 ### 16.2 ### ### 1.2
1998-Dec-18 Fri ### ### ### ### 12,985 0 78.5 78.5 0.0
1998-Dec-17 Thu 15.4 ### 15.4 15.8 86.9 86.9 1.1
1998-Dec-16 Wed 15.2 ### ### ### 30,080 0 77.6 77.6 0.0
1998-Dec-15 Tue ### ### ### ### 847 0 ### ### 0.0
1998-Dec-14 Mon ### ### ### ### 1,820 0 ### ### 0.0
1998-Dec-11 Fri ### ### 14.8 14.8 ### ### 1.1
1998-Dec-10 Thu ### ### ### ### 18,574 0 75.0 75.0 0.0
1998-Dec-09 Wed ### ### ### ### 24,673 0 90.1 90.1 0.0
1998-Dec-08 Tue 14.4 ### 14.4 14.54 ### ### 1.0
1998-Dec-07 Mon ### ### 14.59 ### 1,578 ### 74.6 74.6 0.0
1998-Dec-04 Fri 14.2 ### ### ### ### ### 0.0
1998-Dec-03 Thu ### ### ### ### ### ### 0.0
1998-Dec-02 Wed ### 14.2 14.079 14.079 ### ### 1.0
1998-Dec-01 Tue ### ### ### ### 24.2 24.2 0.0
1998-Nov-30 Mon 14.25 14.4 ### ### 28,458 ### ### ### 0.0
1998-Nov-27 Fri ### ### 14.25 14.25 26.5 26.5 1.0
1998-Nov-26 Thu 14.55 14.55 14.4 14.4 11,346 ### 22.8 22.8 1.0
1998-Nov-25 Wed 14.75 14.75 14.4 ### 6,245 91,020 26.4 26.4 0.0
1998-Nov-24 Tue ### ### ### ### 5,726 0 24.7 24.7 0.0
1998-Nov-23 Mon 14.8 ### 14.8 ### 14,257 ### 73.9 73.9 0.0
1998-Nov-20 Fri 14.85 14.85 14.75 14.75 575 ### ### ### ###
1998-Nov-19 Thu 14.85 14.85 14.84 14.85 ### ### ###
1998-Nov-18 Wed 14.85 14.85 14.85 14.85 75.1 75.1 ###
1998-Nov-17 Tue 14.85 14.85 14.85 14.85 75.2 75.2 ###
1998-Nov-16 Mon 14.85 14.85 14.85 14.85 2,944 ### ### ### ###
1998-Nov-13 Fri ### ### 14.75 14.85 ### ### ###
1998-Nov-12 Thu 15.25 15.25 ### ### 16,122 ### 14.0 14.0 0.0
1998-Nov-11 Wed 15.25 15.25 15.21 15.21 ### ### ###
1998-Nov-10 Tue 15.25 15.25 ### 15.25 10,151 ### ### ### ###
1998-Nov-09 Mon 15.25 15.25 15.25 15.25 4,876 74,359 ### ### ###
1998-Nov-06 Fri ### 15.25 ### 15.25 6,741 ### ### ### ###
1998-Nov-05 Thu ### ### ### ### 6,089 0 27.5 27.5 0.0
1998-Nov-04 Wed ### ### ### ### 72.4 72.4 0.0
1998-Nov-02 Mon 15.25 15.25 15.2 15.2 450 6,851 23.5 23.5 1.1
1998-Oct-30 Fri 15.25 ### 15.2 15.25 21,359 162,328 66.5 66.5 ###
1998-Oct-29 Thu ### ### ### ### ### ### 0.0
1998-Oct-28 Wed 14.5 14.55 14.5 14.5 64.3 64.3 1.0
1998-Oct-27 Tue ### 14.8 14.5 14.5 2,588 ### 21.9 21.9 1.0
1998-Oct-23 Fri ### ### ### ### 10,841 0 29.5 29.5 0.0
1998-Oct-22 Thu ### ### ### ### 86.0 86.0 0.0
1998-Oct-20 Tue 15.55 15.55 15.55 15.55 18,280 284,254 78.4 78.4 ###
1998-Oct-16 Fri ### ### ### ### ### ### 0.0
1998-Oct-15 Thu ### ### 15.45 15.45 11,950 ### 21.4 21.4 ###
1998-Oct-14 Wed ### ### 15.55 15.55 3,450 26,823 34.8 34.8 ###
1998-Oct-13 Tue 15.7 15.7 ### ### ### ### 0.0
1998-Oct-12 Mon 15.85 15.85 15.7 15.8 44,558 ### 30.2 30.2 1.1
1998-Oct-09 Fri ### ### 15.8 15.8 ### ### 1.1
1998-Oct-08 Thu ### ### 15.85 15.85 11,349 89,940 18.0 18.0 1.1
1998-Oct-07 Wed ### 16.5 ### 16.2 64,720 533,940 89.9 89.9 1.2
1998-Oct-06 Tue ### 15.75 ### 15.7 55,177 ### ### ### ###
1998-Oct-05 Mon ### ### ### ### 2,052 0 ### ### 0.0
1998-Oct-02 Fri ### 15.75 ### 15.75 74.0 74.0 1.1
1998-Oct-01 Thu ### ### ### ### 70.9 70.9 0.0
1998-Sep-30 Wed ### 16.21 ### 16.21 79.4 79.4 1.2
1998-Sep-29 Tue ### ### 15.2 ### 9,452 ### ### ### 0.0
1998-Sep-28 Mon ### ### ### ### ### ### 0.0
1998-Sep-25 Fri 15.5 ### 15.5 ### 74,084 574,151 ### ### 0.0
1998-Sep-24 Thu 15.21 15.8 15.21 15.7 105,142 1,630,226 92.2 92.2 ###
1998-Sep-23 Wed 14.45 15.2 14.45 15.2 50,188 ### 95.0 95.0 1.1
1998-Sep-22 Tue 14.2 14.4 14.2 14.4 86.5 86.5 1.0
1998-Sep-21 Mon ### ### ### ### ### ### 0.0
1998-Sep-18 Fri ### ### ### ### 5,859 0 ### ### 0.0
1998-Sep-17 Thu 13.8 ### 13.8 ### 88.3 88.3 0.0
1998-Sep-16 Wed ### 13.75 ### 13.75 80.2 80.2 1.0
1998-Sep-15 Tue 13.4 ### 13.4 13.55 78.9 78.9 1.0
1998-Sep-14 Mon 13.5 13.5 13.4 13.4 ### ### 1.0
1998-Sep-11 Fri 13.2 13.5 ### 13.5 ### ### 1.0
1998-Sep-10 Thu 13.75 13.75 13.2 13.45 13.8 13.8 ###
1998-Sep-09 Wed 13.75 13.75 13.75 13.75 27,447 ### ### ### 1.0
1998-Sep-08 Tue 13.56 ### 13.56 13.8 ### ### 1.0
1998-Sep-07 Mon ### ### ### ### 7,641 0 87.2 87.2 0.0
1998-Sep-04 Fri ### ### ### ### 20,927 0 70.6 70.6 0.0
1998-Sep-03 Thu ### ### ### ### 75.9 75.9 0.0
1998-Sep-02 Wed 13.048 ### ### ### ### ### 0.0
1998-Sep-01 Tue ### ### 12.7 ### 15.0 15.0 0.0
1998-Aug-31 Mon ### ### ### 13.49 7,581 0 28.7 28.7 ###
1998-Aug-28 Fri ### ### 13.76 13.8 22.9 22.9 1.0
1998-Aug-27 Thu 13.7 14.25 13.7 14.25 ### ### 1.0
1998-Aug-26 Wed 14.88 14.88 14.88 14.88 84.8 84.8 1.1
1998-Aug-25 Tue 14.8 ### 14.8 14.88 ### ### 1.1
1998-Aug-24 Mon 14.85 14.85 14.7 14.7 26.4 26.4 ###
1998-Aug-21 Fri 14.75 14.85 ### 14.85 ### ### ###
1998-Aug-20 Thu ### ### 14.8 14.88 18,052 133,584 22.2 22.2 1.1
1998-Aug-19 Wed ### ### ### ### ### ### 0.0
1998-Aug-18 Tue 14.89 ### 14.89 ### 73.3 73.3 0.0
1998-Aug-17 Mon 14.7 14.75 14.7 14.75 ### ### ###
1998-Aug-14 Fri 14.85 ### 14.8 14.85 ### ### ###
1998-Aug-13 Thu 14.55 14.78 14.55 14.78 32,925 482,845 ### ### 1.1
1998-Aug-12 Wed 14.53 14.53 14.53 14.53 3,555 51,654 ### ### 1.0
1998-Aug-11 Tue ### 14.78 ### 14.78 8,383 61,950 89.2 89.2 1.1
1998-Aug-10 Mon 14.8 14.8 14.76 14.76 ### ### 1.1
1998-Aug-07 Fri 14.75 14.85 14.75 14.85 19,073 282,280 ### ### ###
1998-Aug-06 Thu 14.7 14.71 14.7 14.71 87.2 87.2 ###
1998-Aug-05 Wed 15.52 15.52 ### 14.71 29,425 ### ### ### ###
1998-Aug-04 Tue 14.75 ### 14.75 ### 97.7 97.7 0.0
1998-Aug-03 Mon 14.75 14.75 14.75 14.75 ### ### ###
1998-Jul-31 Fri 14.71 14.8 14.71 14.75 14,925 ### ### ### ###
1998-Jul-30 Thu ### 14.75 ### 14.7 25,375 187,140 ### ### ###
1998-Jul-29 Wed ### ### 14.4 14.5 ### ### 1.0
1998-Jul-28 Tue 14.4 ### 14.4 ### 86.0 86.0 0.0
1998-Jul-27 Mon 14.4 14.4 14.4 14.4 ### ### 1.0
1998-Jul-24 Fri 14.4 14.5 ### 14.5 20,378 147,740 68.0 68.0 1.0
1998-Jul-23 Thu 14.85 14.85 ### ### ### ### 0.0
1998-Jul-22 Wed ### ### ### ### 13,673 0 ### ### 0.0
1998-Jul-21 Tue ### ### ### ### 71.0 71.0 0.0
1998-Jul-20 Mon 15.4 15.4 ### ### 3,879 ### ### ### 0.0
1998-Jul-17 Fri 15.8 15.8 15.5 15.5 9,381 ### ### ### 1.1
1998-Jul-16 Thu 15.8 ### ### 15.8 ### ### 1.1
1998-Jul-15 Wed 15.5 ### 15.5 ### 29,925 ### ### ### 0.0
1998-Jul-14 Tue ### ### ### ### 72.1 72.1 0.0
1998-Jul-13 Mon ### ### ### ### 81.8 81.8 0.0
1998-Jul-10 Fri 15.45 15.45 ### ### ### ### 0.0
1998-Jul-09 Thu ### ### 15.5 ### 14.4 14.4 0.0
1998-Jul-08 Wed 15.55 ### 15.55 ### 89.2 89.2 0.0
1998-Jul-07 Tue 16.25 16.5 15.5 15.5 ### ### 1.1
1998-Jul-06 Mon ### 16.25 ### 16.25 19,720 160,225 ### ### ###
1998-Jul-03 Fri ### 15.75 ### 15.75 147,327 ### 93.5 93.5 1.1
1998-Jul-02 Thu 14.5 14.75 14.5 ### 26,687 ### 68.5 68.5 0.0
1998-Jul-01 Wed ### ### ### ### 7,424 0 59.8 59.8 0.0
1998-Jun-30 Tue ### ### ### ### 12,870 0 70.2 70.2 0.0
1998-Jun-29 Mon ### ### ### ### ### ### 0.0
1998-Jun-26 Fri 13.85 13.85 13.8 13.85 5,557 76,825 ### ### ###
1998-Jun-25 Thu 13.8 ### 13.8 13.8 26,752 184,588 ### ### 1.0
1998-Jun-24 Wed ### 13.8 ### 13.8 32,773 ### 81.8 81.8 1.0
1998-Jun-23 Tue ### ### 13.5 13.5 4,251 ### 29.1 29.1 1.0
1998-Jun-22 Mon ### ### ### ### 76.5 76.5 0.0
1998-Jun-19 Fri ### ### ### ### ### ### 0.0
1998-Jun-18 Thu 13.655 ### 13.655 ### ### ### 0.0
1998-Jun-17 Wed ### ### ### ### 8,685 0 ### ### 0.0
1998-Jun-16 Tue ### ### ### ### ### ### 0.0
1998-Jun-15 Mon ### ### 13.5 13.5 ### ### 1.0
1998-Jun-12 Fri ### 13.82 13.75 13.75 130,482 ### ### ### 1.0
1998-Jun-11 Thu ### ### ### ### 37,772 0 ### ### 0.0
1998-Jun-10 Wed ### ### ### ### ### ### 0.0
1998-Jun-09 Tue ### ### ### ### 26,280 0 88.6 88.6 0.0
1998-Jun-05 Fri ### ### ### ### 78.1 78.1 0.0
1998-Jun-04 Thu 13.7 13.8 13.7 13.8 ### ### 1.0
1998-Jun-03 Wed 13.5 13.75 13.5 ### 83.8 83.8 0.0
1998-Jun-02 Tue ### ### 13.5 13.5 11,181 75,471 32.6 32.6 1.0
1998-Jun-01 Mon ### 13.5 ### 13.5 15,750 ### ### ### 1.0
1998-May-29 Fri 13.2 13.5 13.2 13.5 30,359 ### ### ### 1.0
1998-May-28 Thu 13.2 13.2 13.2 13.2 68.7 68.7 0.9
1998-May-27 Wed 13.4 13.4 13.2 13.2 27.9 27.9 0.9
1998-May-26 Tue 13.25 13.4 ### 13.4 ### ### 1.0
1998-May-25 Mon ### ### ### ### 4,880 0 ### ### 0.0
1998-May-22 Fri ### ### ### ### 50,183 0 73.5 73.5 0.0
1998-May-21 Thu ### ### ### ### 48,520 0 ### ### 0.0
1998-May-20 Wed ### ### ### ### 11.6 11.6 0.0
1998-May-19 Tue ### 13.5 ### ### 27.2 27.2 0.0
1998-May-18 Mon ### ### ### ### 28,640 0 85.7 85.7 0.0
1998-May-15 Fri ### ### ### 13.25 40,374 0 ### ### ###
1998-May-14 Thu ### 13.2 ### ### 83,045 ### 75.8 75.8 0.0
1998-May-13 Wed ### ### ### ### ### ### 0.0
1998-May-12 Tue ### ### ### ### 79,042 0 ### ### 0.0
1998-May-11 Mon ### ### 12.89 ### 29,546 190,423 72.0 72.0 0.0
1998-May-08 Fri 12.7 12.8 12.7 12.8 ### ### 0.9
1998-May-07 Thu 12.7 12.7 12.7 12.7 72.0 72.0 0.9
1998-May-06 Wed ### 12.7 ### 12.7 4,559 28,949 ### ### 0.9
1998-May-05 Tue ### ### ### ### 24,080 0 ### ### 0.0
1998-May-04 Mon 12.5 12.5 12.45 12.45 30.8 30.8 ###
1998-May-01 Fri ### ### ### ### ### ### 0.0
1998-Apr-30 Thu ### ### 12.7 12.8 5,483 ### ### ### 0.9
1998-Apr-29 Wed 12.85 ### 12.75 ### 38,443 245,074 84.1 84.1 0.0
1998-Apr-28 Tue ### 12.75 ### 12.75 ### ### ###
1998-Apr-27 Mon ### ### 12.5 ### 13,351 83,443 75.5 75.5 0.0
1998-Apr-24 Fri 12.5 ### 12.5 ### 4,653 29,081 ### ### 0.0
1998-Apr-23 Thu 12.5 12.51 12.5 12.51 ### ### ###
1998-Apr-22 Wed 12.349 12.5 12.346 12.5 ### ### 0.9
1998-Apr-21 Tue ### ### ### ### 76.7 76.7 0.0
1998-Apr-20 Mon ### 12.4 ### ### 64,350 398,970 ### ### 0.0
1998-Apr-17 Fri ### ### 12.21 ### 29.4 29.4 0.0
1998-Apr-16 Thu 12.2 12.5 12.2 12.5 16,080 198,588 87.5 87.5 0.9
1998-Apr-15 Wed 11.83 12.2 11.83 12.2 ### ### ###
1998-Apr-14 Tue 11.55 11.7 11.5 11.7 18,976 220,121 80.9 80.9 0.8
1998-Apr-09 Thu ### ### 11.55 11.55 ### ### 0.8
1998-Apr-08 Wed 11.822 11.822 11.79 11.8 5,150 ### 27.1 27.1 0.8
1998-Apr-07 Tue ### 11.89 ### 11.83 13,650 81,149 ### ### 0.8
1998-Apr-06 Mon ### 11.55 ### 11.42 33,984 196,257 ### ### 0.8
1998-Apr-03 Fri 11.25 ### 11.25 ### ### ### 0.0
1998-Apr-02 Thu ### ### ### ### 6,443 0 92.4 92.4 0.0
1998-Apr-01 Wed ### ### ### ### ### ### 0.0
1998-Mar-31 Tue ### 11.41 ### ### 26,655 ### ### ### 0.0
1998-Mar-27 Fri 11.4 11.42 ### 11.42 ### ### 0.8
1998-Mar-26 Thu 11.5 11.5 11.4 11.4 3,970 45,456 20.2 20.2 0.8
1998-Mar-25 Wed 11.5 11.5 11.45 11.5 76.2 76.2 ###
1998-Mar-24 Tue 11.5 ### 11.5 11.52 3,140 18,055 ### ### 0.8
1998-Mar-20 Fri 11.85 11.89 11.83 11.83 26.9 26.9 0.8
1998-Mar-19 Thu 11.83 11.85 11.83 11.85 15,859 187,770 ### ### ###
1998-Mar-18 Wed 11.88 11.88 11.83 11.83 ### ### 0.8
1998-Mar-17 Tue ### ### 11.85 11.85 ### ### ###
1998-Mar-16 Mon 11.7 11.7 11.7 11.7 121,021 1,415,945 ### ### 0.8
1998-Mar-13 Fri 11.8 11.8 11.75 11.8 ### ### 0.8
1998-Mar-12 Thu ### ### 11.8 11.8 4,025 23,747 ### ### 0.8
1998-Mar-11 Wed 12.2 12.2 ### ### 8,645 ### ### ### 0.0
1998-Mar-10 Tue 12.2 12.2 ### ### 20.6 20.6 0.0
1998-Mar-09 Mon ### ### ### ### 6,525 0 ### ### 0.0
1998-Mar-06 Fri ### ### ### ### 94,982 0 68.9 68.9 0.0
1998-Mar-05 Thu 12.22 12.22 ### ### 35.6 35.6 0.0
1998-Mar-04 Wed 12.22 12.25 12.22 12.25 11,750 ### 73.3 73.3 0.9
1998-Mar-03 Tue 12.2 12.2 12.2 12.2 11,475 ### ### ### ###
1998-Mar-02 Mon 12.2 12.2 12.2 12.2 80.9 80.9 ###
1998-Feb-27 Fri ### 12.2 ### ### ### ### 0.0
1998-Feb-26 Thu ### 12.2 ### ### 31,782 193,870 ### ### 0.0
1998-Feb-25 Wed ### ### 11.8 11.85 25.7 25.7 ###
1998-Feb-24 Tue 11.85 ### 11.8 ### 76.0 76.0 0.0
1998-Feb-23 Mon 11.75 11.75 11.7 11.7 ### ### 0.8
1998-Feb-20 Fri 11.8 11.85 11.76 11.85 75.0 75.0 ###
1998-Feb-19 Thu 11.75 11.75 11.74 11.75 33,449 392,858 69.8 69.8 ###
1998-Feb-18 Wed ### ### ### 11.75 ### ### ###
1998-Feb-17 Tue ### ### ### ### 1,350 0 69.3 69.3 0.0
1998-Feb-16 Mon ### ### ### ### 825 0 83.0 83.0 0.0
1998-Feb-13 Fri ### ### ### ### ### ### 0.0
1998-Feb-12 Thu ### ### ### ### 73.5 73.5 0.0
1998-Feb-11 Wed ### ### 11.8 11.8 2,183 12,879 ### ### 0.8
1998-Feb-10 Tue ### ### 11.7 11.8 3,150 18,427 ### ### 0.8
1998-Feb-09 Mon ### ### ### ### 1,250 0 21.4 21.4 0.0
1998-Feb-06 Fri ### ### ### ### 14,528 0 ### ### 0.0
1998-Feb-05 Thu ### ### ### ### 12,675 0 ### ### 0.0
1998-Feb-04 Wed ### ### ### ### 33,779 0 70.3 70.3 0.0
1998-Feb-03 Tue ### ### ### ### 7,579 0 ### ### 0.0
1998-Feb-02 Mon 11.85 ### 11.85 11.85 ### ### ###
1998-Jan-30 Fri 11.8 ### 11.8 ### 11,054 ### ### ### 0.0
1998-Jan-29 Thu 11.8 11.8 11.8 11.8 ### ### 0.8
1998-Jan-28 Wed ### ### 11.8 11.8 ### ### 0.8
1998-Jan-27 Tue ### ### ### ### 8,075 0 76.5 76.5 0.0
1998-Jan-23 Fri ### ### ### ### 65.5 65.5 0.0
1998-Jan-22 Thu ### ### ### ### ### ### 0.0
1998-Jan-21 Wed 11.75 ### 11.75 ### 90.4 90.4 0.0
1998-Jan-20 Tue 11.55 11.75 11.55 11.75 ### ### ###
1998-Jan-19 Mon 11.4 11.5 11.4 11.5 75.6 75.6 ###
1998-Jan-16 Fri 11.25 ### 11.25 ### 49,679 279,444 65.0 65.0 0.0
1998-Jan-15 Thu ### ### ### ### ### ### 0.0
1998-Jan-14 Wed 11.2 11.25 11.2 11.25 71.5 71.5 ###
1998-Jan-13 Tue 11.25 11.25 11.25 11.25 75.1 75.1 ###
1998-Jan-12 Mon 11.2 11.25 11.2 11.25 ### ### ###
1998-Jan-09 Fri ### ### ### ### ### ### 0.0
1998-Jan-08 Thu ### ### ### ### 12,982 0 ### ### 0.0
1998-Jan-07 Wed ### ### ### ### 13,750 0 ### ### 0.0
1998-Jan-06 Tue ### ### ### ### ### ### 0.0
1998-Jan-05 Mon 10.7 ### 10.7 ### ### ### 0.0
1998-Jan-02 Fri 10.7 10.7 10.7 10.7 770 ### ### ### 0.8
1997-Dec-30 Tue 10.7 10.7 10.7 10.7 28,279 302,585 ### ### 0.8
1997-Dec-23 Tue 10.559 10.7 10.55 10.7 5,642 59,946 76.5 76.5 0.8
1997-Dec-22 Mon 10.55 10.55 10.55 10.55 2,250 ### ### ### ###
1997-Dec-19 Fri 10.5 ### 10.5 10.5 21,148 111,027 ### ### 0.8
1997-Dec-18 Thu ### ### 10.5 10.5 11,655 61,188 5.0 5.0 0.8
1997-Dec-17 Wed ### ### ### ### 7,650 0 88.8 88.8 0.0
1997-Dec-16 Tue 10.48 ### 10.48 ### 85.6 85.6 0.0
1997-Dec-15 Mon 10.25 10.5 10.25 10.5 86.8 86.8 0.8
1997-Dec-11 Thu 10.25 ### 10.21 10.25 79.9 79.9 0.7
1997-Dec-10 Wed 10.21 10.22 10.21 10.22 2,520 25,741 ### ### 0.7
1997-Dec-09 Tue ### 10.2 ### 10.2 1,650 ### 79.3 79.3 0.7
1997-Dec-08 Mon 9.88 ### 9.88 ### 1,975 9,756 ### ### 0.0
1997-Dec-05 Fri 9.86 9.87 9.86 9.87 723 ### 68.8 68.8 ###
1997-Dec-04 Thu ### ### 9.81 9.81 10,346 50,747 ### ### ###
1997-Dec-03 Wed 9.85 ### 9.85 ### ### ### 0.0
1997-Dec-02 Tue 9.8 9.85 9.78 9.85 18,750 ### ### ### ###
1997-Dec-01 Mon 9.85 ### 9.85 9.85 6,629 32,647 ### ### ###
1997-Nov-28 Fri 9.85 9.85 9.85 9.85 69.6 69.6 ###
1997-Nov-27 Thu 9.8 9.85 9.8 9.85 78.8 78.8 ###
1997-Nov-26 Wed 9.8 9.8 9.8 9.8 75.0 75.0 0.7
1997-Nov-25 Tue 9.8 9.8 9.8 9.8 2,652 25,989 79.0 79.0 0.7
1997-Nov-24 Mon 9.8 9.8 9.8 9.8 7,450 ### 76.1 76.1 0.7
1997-Nov-21 Fri 9.7 9.8 9.7 9.8 ### ### 0.7
1997-Nov-20 Thu ### 9.7 ### ### ### ### 0.0
1997-Nov-19 Wed 9.51 9.51 9.51 9.51 ### ### ###
1997-Nov-18 Tue ### ### 9.5 9.5 ### ### 0.7
1997-Nov-17 Mon 9.42 ### 9.4 ### ### ### 0.0
1997-Nov-14 Fri ### 9.45 ### 9.4 42,875 202,584 79.0 79.0 ###
1997-Nov-13 Thu 9.27 9.4 9.26 9.4 6,020 ### 82.1 82.1 ###
1997-Nov-12 Wed 9.25 9.25 9.25 9.25 ### ### ###
1997-Nov-11 Tue 9.25 ### 9.25 ### ### ### 0.0
1997-Nov-10 Mon 9.25 9.25 9.25 9.25 ### ### ###
1997-Nov-07 Fri 9.4 9.4 9.4 9.4 78.9 78.9 ###
1997-Nov-06 Thu 9.24 9.4 9.2 9.4 21,285 197,950 ### ### ###
1997-Nov-05 Wed ### 9.5 ### 9.5 ### ### 0.7
1997-Nov-04 Tue 9 ### 9 ### 870 ### ### ### 0.0
1997-Nov-03 Mon 8.8 8.8 8.8 8.8 34,526 303,828 ### ### 0.6
1997-Oct-31 Fri 8.75 8.8 8.75 8.75 ### ### 0.6
1997-Oct-30 Thu 8.75 8.85 ### 8.75 253,476 ### ### ### 0.6
1997-Oct-29 Wed ### 8.8 ### 8.75 74.6 74.6 0.6
1997-Oct-28 Tue ### ### 8.2 8.2 ### ### 0.6
1997-Oct-27 Mon ### ### ### ### 129,882 0 ### ### 0.0
1997-Oct-24 Fri 9.21 ### 9.21 9.25 70.5 70.5 ###
1997-Oct-23 Thu 9.55 ### ### ### 97,082 0 39.1 39.1 0.0
1997-Oct-22 Wed 9.5 9.5 9.5 9.5 70.0 70.0 0.7
1997-Oct-21 Tue 9.55 9.56 9.55 9.55 13,720 ### 72.4 72.4 0.7
1997-Oct-20 Mon ### ### 9.5 9.5 46,488 ### ### ### 0.7
1997-Oct-17 Fri 9.7 9.7 ### ### 27.7 27.7 0.0
1997-Oct-16 Thu ### 9.7 ### 9.7 20,650 100,152 ### ### 0.7
1997-Oct-15 Wed ### 9.7 ### ### 77.6 77.6 0.0
1997-Oct-14 Tue ### 9.75 ### 9.75 85.9 85.9 ###
1997-Oct-13 Mon ### ### ### ### 28,651 0 81.5 81.5 0.0
1997-Oct-10 Fri 9.7 9.75 ### ### 51,529 ### 28.5 28.5 0.0
1997-Oct-09 Thu 9.76 9.76 9.5 9.7 132,059 1,271,728 33.0 33.0 0.7
1997-Oct-08 Wed 9.89 9.89 9.89 9.89 329 3,253 70.0 70.0 ###
1997-Oct-07 Tue ### ### 9.76 9.76 11.2 11.2 0.7
1997-Oct-06 Mon ### ### ### ### 75.0 75.0 0.0
1997-Oct-03 Fri 9.75 ### 9.75 ### 38,173 ### 90.8 90.8 0.0
1997-Oct-02 Thu 9.75 9.75 9.72 9.75 91,727 ### ### ### ###
1997-Oct-01 Wed 9.7 9.75 9.7 9.75 ### ### ###
1997-Sep-30 Tue 9.75 9.8 9.7 9.75 69.1 69.1 ###
1997-Sep-29 Mon 9.7 9.8 9.7 9.8 57,781 ### 81.0 81.0 0.7
1997-Sep-26 Fri 9.5 9.5 9.5 9.5 ### ### 0.7
1997-Sep-25 Thu 9.53 9.53 9.5 9.5 22,878 217,684 ### ### 0.7
1997-Sep-24 Wed ### 9.52 ### 9.5 ### ### 0.7
1997-Sep-23 Tue ### ### ### ### 1,376 0 ### ### 0.0
1997-Sep-22 Mon 9.25 ### 9.25 ### 8,350 ### ### ### 0.0
1997-Sep-19 Fri 9.2 9.25 9.2 9.21 ### ### 0.7
1997-Sep-18 Thu 9.2 9.2 9.2 9.2 72.4 72.4 0.7
1997-Sep-17 Wed ### 9.25 ### 9.25 ### ### ###
1997-Sep-16 Tue ### 9 ### ### 40,143 180,643 ### ### 0.0
1997-Sep-15 Mon 9 9 ### ### 25.0 25.0 0.0
1997-Sep-12 Fri ### ### 9 9 ### ### 0.6
1997-Sep-11 Thu 9.2 9.25 ### ### 12,789 59,149 21.0 21.0 0.0
1997-Sep-10 Wed ### 9.25 ### 9.25 8,957 41,426 ### ### ###
1997-Sep-09 Tue ### ### ### ### ### ### 0.0
1997-Sep-08 Mon 9 9 9 9 5,325 47,925 ### ### 0.6
1997-Sep-05 Fri 8.83 9 8.75 9 ### ### 0.6
1997-Sep-04 Thu ### ### 8.85 8.85 18,875 83,521 19.8 19.8 0.6
1997-Sep-03 Wed 9 9 8.85 ### 3,925 ### 25.3 25.3 0.0
1997-Sep-02 Tue ### ### 8.85 8.85 ### ### 0.6
1997-Sep-01 Mon ### ### ### ### 2,750 0 22.4 22.4 0.0
1997-Aug-29 Fri 9 9 ### 9 ### ### 0.6
1997-Aug-28 Thu ### ### 9.5 9.5 18.3 18.3 0.7
1997-Aug-27 Wed 9.75 9.75 9.5 ### 17.6 17.6 0.0
1997-Aug-26 Tue ### ### 9.75 9.75 25,550 124,556 9.2 9.2 ###
1997-Aug-25 Mon 10.25 10.25 ### ### ### ### 0.0
1997-Aug-22 Fri ### ### ### ### 77.4 77.4 0.0
1997-Aug-21 Thu ### 10.25 ### 10.25 89.6 89.6 0.7
1997-Aug-20 Wed 9.75 9.85 9.75 9.85 2,970 ### 81.9 81.9 ###
1997-Aug-19 Tue ### ### ### 9.75 21,050 0 ### ### ###
1997-Aug-18 Mon 9.28 9.7 9.25 9.7 127,847 1,211,350 ### ### 0.7
1997-Aug-15 Fri 9.5 9.55 9.5 9.55 ### ### 0.7
1997-Aug-14 Thu 9.4 9.42 9.4 9.42 71.6 71.6 0.7
1997-Aug-13 Wed 9.5 9.5 9.26 9.4 ### ### ###
1997-Aug-12 Tue 9.55 9.55 9.5 9.5 ### ### 0.7
1997-Aug-11 Mon 9.5 9.7 9.5 9.7 17,742 170,323 90.7 90.7 0.7
1997-Aug-08 Fri 9.7 9.7 ### 9.7 8,071 39,144 65.2 65.2 0.7
1997-Aug-07 Thu 9.7 9.7 9.7 9.7 72.7 72.7 0.7
1997-Aug-06 Wed 9.26 ### 9.25 ### 41,249 190,776 ### ### 0.0
1997-Aug-05 Tue ### ### ### ### 10,885 0 ### ### 0.0
1997-Aug-04 Mon ### ### ### ### 76.0 76.0 0.0
1997-Aug-01 Fri ### ### ### ### 6,550 0 69.3 69.3 0.0
1997-Jul-31 Thu 9 ### 9 ### 20,876 93,942 75.0 75.0 0.0
1997-Jul-30 Wed 9 9 ### 9 ### ### 0.6
1997-Jul-29 Tue 9 9 9 9 ### ### 0.6
1997-Jul-28 Mon 9 ### 9 9 65.1 65.1 0.6
1997-Jul-25 Fri 9 9 9 9 ### ### 0.6
1997-Jul-24 Thu ### ### ### ### ### ### 0.0
1997-Jul-23 Wed ### ### ### ### ### ### 0.0
1997-Jul-22 Tue 8.8 8.8 8.8 8.8 71.6 71.6 0.6
1997-Jul-21 Mon 9 9 8.8 8.8 7,351 65,423 ### ### 0.6
1997-Jul-18 Fri ### 9 ### 9 70.2 70.2 0.6
1997-Jul-17 Thu ### ### 8.8 ### 11,874 52,245 ### ### 0.0
1997-Jul-16 Wed 8.829 8.84 8.8 8.8 48,155 424,727 29.8 29.8 0.6
1997-Jul-15 Tue 8.85 8.85 8.8 8.8 39.7 39.7 0.6
1997-Jul-14 Mon ### ### 8.85 8.85 31.3 31.3 0.6
1997-Jul-11 Fri 8.88 ### 8.88 8.88 ### ### 0.6
1997-Jul-10 Thu 8.79 8.88 8.79 8.88 73.2 73.2 0.6
1997-Jul-09 Wed 8.74 8.8 8.73 8.73 21.0 21.0 ###
1997-Jul-08 Tue 8.7 8.8 8.7 8.8 ### ### 0.6
1997-Jul-07 Mon 8.8 8.8 8.7 8.7 14,070 ### ### ### ###
1997-Jul-04 Fri ### ### 8.85 8.85 7,825 34,625 38.4 38.4 0.6
1997-Jul-03 Thu 8.75 ### 8.75 ### 113,575 ### ### ### 0.0
1997-Jul-02 Wed 8.7 8.72 8.7 8.7 ### ### ###
1997-Jul-01 Tue 8.82 8.82 8.75 8.8 27,980 ### ### ### 0.6
1997-Jun-30 Mon 8.85 8.85 8.82 8.82 6,572 ### ### ### ###
1997-Jun-27 Fri ### ### 8.82 8.85 56,845 250,686 ### ### 0.6
1997-Jun-26 Thu ### ### 8.85 ### 4,681 ### ### ### 0.0
1997-Jun-25 Wed ### ### ### ### 3,373 0 ### ### 0.0
1997-Jun-24 Tue 8.85 ### 8.85 ### 1,555 6,880 ### ### 0.0
1997-Jun-23 Mon 9 9 8.85 8.85 4,787 42,723 ### ### 0.6
1997-Jun-20 Fri 9 9 8.85 9 13,274 118,470 67.0 67.0 0.6
1997-Jun-19 Thu ### 9 ### 9 ### ### 0.6
1997-Jun-18 Wed ### ### ### ### ### ### 0.0
1997-Jun-17 Tue 8.83 9 8.82 9 ### ### 0.6
1997-Jun-16 Mon 9 9 8.82 8.82 ### ### ###
1997-Jun-13 Fri 8.75 9 8.75 9 ### ### 0.6
1997-Jun-12 Thu 8.74 8.8 8.73 8.75 ### ### 0.6
1997-Jun-11 Wed 8.7 8.75 8.7 8.74 80.9 80.9 0.6
1997-Jun-10 Tue 8.7 8.7 ### ### 26.9 26.9 0.0
1997-Jun-06 Fri 8.55 ### 8.55 ### 38,327 163,847 ### ### 0.0
1997-Jun-05 Thu 8.55 8.55 8.51 8.55 77.2 77.2 ###
1997-Jun-04 Wed ### 8.5 ### 8.5 87.6 87.6 0.6
1997-Jun-03 Tue 8.25 ### 8.24 8.25 69.2 69.2 ###
1997-Jun-02 Mon ### 8.25 ### 8.25 ### ### ###
1997-May-30 Fri 8 ### 8 ### 74.4 74.4 0.0
1997-May-29 Thu 8 8 ### ### 16,075 ### 22.9 22.9 0.0
1997-May-28 Wed 8 ### ### ### ### ### 0.0
1997-May-27 Tue ### 8 ### 8 56,676 ### ### ### ###
1997-May-26 Mon ### 8 ### ### ### ### 0.0
1997-May-23 Fri ### ### ### ### 14,550 0 67.9 67.9 0.0
1997-May-22 Thu ### ### ### ### 24,150 0 ### ### 0.0
1997-May-21 Wed ### ### ### ### 21.6 21.6 0.0
1997-May-20 Tue 7.71 7.852 7.7 7.852 ### ### ###
1997-May-19 Mon ### 7.7 ### 7.7 2,850 10,972 80.8 80.8 0.6
1997-May-16 Fri 7.71 7.71 7.7 7.7 23.2 23.2 0.6
1997-May-15 Thu ### 7.71 ### ### ### ### 0.0
1997-May-14 Wed 7.71 7.71 7.71 7.71 70.1 70.1 ###
1997-May-13 Tue ### 7.71 ### ### 28,350 109,289 ### ### 0.0
1997-May-12 Mon ### ### ### ### 74.6 74.6 0.0
1997-May-09 Fri ### ### ### ### ### ### 0.0
1997-May-08 Thu ### ### ### ### 14,084 0 ### ### 0.0
1997-May-07 Wed 7.71 7.71 ### ### 26.3 26.3 0.0
1997-May-06 Tue 7.71 7.8 7.71 7.71 76,840 ### 67.8 67.8 ###
1997-May-05 Mon ### 7.7 ### 7.7 81.3 81.3 0.6
1997-May-02 Fri ### 7.7 ### ### 8,950 34,457 ### ### 0.0
1997-May-01 Thu 7.55 ### 7.55 ### 79.6 79.6 0.0
1997-Apr-30 Wed 7.55 ### 7.55 7.55 14,750 55,681 ### ### ###
1997-Apr-29 Tue 7.44 7.55 7.44 7.55 4,145 ### ### ### ###
1997-Apr-28 Mon 7.4 7.55 7.4 7.44 ### ### ###
1997-Apr-24 Thu 7.55 7.55 7.5 7.55 69.3 69.3 ###
1997-Apr-23 Wed 7.52 7.52 7.5 7.51 28.1 28.1 ###
1997-Apr-22 Tue 7.45 7.5 7.45 7.5 ### ### 0.5
1997-Apr-21 Mon 7.4 7.45 7.4 7.45 ### ### 0.5
1997-Apr-18 Fri 7.2 ### 7.2 ### 74.8 74.8 0.0
1997-Apr-17 Thu 7.26 7.26 7.24 7.25 28.6 28.6 0.5
1997-Apr-16 Wed 7.25 7.25 7.25 7.25 73.8 73.8 0.5
1997-Apr-15 Tue ### 7.25 7.2 7.25 70.6 70.6 0.5
1997-Apr-14 Mon ### 7.2 ### 7.2 8,122 ### ### ### 0.5
1997-Apr-11 Fri 7.2 7.2 ### 7.2 20,950 75,420 78.4 78.4 0.5
1997-Apr-10 Thu ### 7.2 ### 7.2 119,650 430,740 ### ### 0.5
1997-Apr-09 Wed 7.148 ### ### ### ### ### 0.0
1997-Apr-08 Tue ### 7.2 ### ### 47,486 170,949 74.0 74.0 0.0
1997-Apr-07 Mon ### ### ### ### 23.9 23.9 0.0
1997-Apr-04 Fri ### ### ### ### 3,750 0 76.4 76.4 0.0
1997-Apr-03 Thu ### ### ### ### 5,444 0 9.5 9.5 0.0
1997-Apr-02 Wed 7.2 7.2 7.2 7.2 3,956 28,483 74.0 74.0 0.5
1997-Apr-01 Tue 7.2 7.2 7.2 7.2 8,378 60,321 ### ### 0.5
1997-Mar-27 Thu ### ### ### ### 59.7 59.7 0.0
1997-Mar-26 Wed 7.48 7.48 7.48 7.48 0 0.5
1997-Mar-25 Tue 7.5 7.5 ### 7.48 ### ### 0.5
1997-Mar-24 Mon 7.5 7.55 7.5 7.5 ### ### 0.5
1997-Mar-21 Fri 7.5 7.55 7.5 7.55 74.9 74.9 ###
1997-Mar-20 Thu 7.55 7.55 7.5 7.5 ### ### 0.5
1997-Mar-19 Wed 7.59 ### 7.59 7.59 ### ### 0.5
1997-Mar-18 Tue ### ### 7.5 ### ### ### 0.0
1997-Mar-14 Fri 7.52 7.52 7.5 7.5 35.8 35.8 0.5
1997-Mar-13 Thu 7.52 7.52 7.52 7.52 69.5 69.5 0.5
1997-Mar-12 Wed 7.51 ### 7.5 7.58 32,680 122,550 ### ### ###
1997-Mar-11 Tue 7.5 7.55 7.5 7.51 ### ### ###
1997-Mar-10 Mon 7.5 7.5 7.5 7.5 1,529 ### 64.4 64.4 0.5
1997-Mar-07 Fri 7.5 7.5 7.5 7.5 5,842 ### ### ### 0.5
1997-Mar-06 Thu ### ### 7.5 7.5 14.1 14.1 0.5
1997-Mar-05 Wed 7.53 ### 7.53 ### 9,941 37,427 75.8 75.8 0.0
1997-Mar-04 Tue ### ### 7.8 7.8 ### ### 0.6
1997-Mar-03 Mon ### ### ### ### 2,379 0 79.1 79.1 0.0
1997-Feb-28 Fri 8 8 8 8 71.6 71.6 ###
1997-Feb-27 Thu ### 8 ### 8 2,521 10,084 81.7 81.7 ###
1997-Feb-26 Wed 8.2 8.2 8 8 12.2 12.2 ###
1997-Feb-25 Tue 8 8.2 8 8.2 29,526 ### ### ### 0.6
1997-Feb-24 Mon ### ### 8 8 33.2 33.2 ###
1997-Feb-21 Fri ### 8 ### 8 6,684 ### 69.5 69.5 ###
1997-Feb-20 Thu 8 8 ### ### ### ### 0.0
1997-Feb-19 Wed ### ### ### ### 27,983 0 94.1 94.1 0.0
1997-Feb-18 Tue 7.5 ### 7.5 7.55 75.8 75.8 ###
1997-Feb-17 Mon ### 7.5 ### 7.5 ### ### 0.5
1997-Feb-14 Fri ### 7.52 7.475 7.5 ### ### 0.5
1997-Feb-13 Thu 7.45 7.45 7.44 7.45 ### ### 0.5
1997-Feb-12 Wed 7.28 ### 7.28 ### ### ### 0.0
1997-Feb-11 Tue ### 7.2 ### 7.2 80.1 80.1 0.5
1997-Feb-10 Mon ### ### ### ### ### ### 0.0
1997-Feb-07 Fri ### ### ### ### 18,755 0 ### ### 0.0
1997-Feb-06 Thu ### ### ### ### 72.9 72.9 0.0
1997-Feb-05 Wed ### ### ### ### ### ### 0.0
1997-Feb-04 Tue ### ### ### ### 5,928 0 25.0 25.0 0.0
1997-Feb-03 Mon ### ### ### ### 17,882 0 72.2 72.2 0.0
1997-Jan-31 Fri ### ### ### ### ### ### 0.0
1997-Jan-30 Thu ### ### 7 7 24.7 24.7 0.5
1997-Jan-29 Wed 7 ### 7 7 66.1 66.1 0.5
1997-Jan-28 Tue 7 ### 7 7 ### ### 0.5
1997-Jan-24 Fri ### ### 7 7 2,151 7,528 ### ### 0.5
1997-Jan-23 Thu ### ### 7 7 ### ### 0.5
1997-Jan-22 Wed ### ### 7 7 ### ### 0.5
1997-Jan-21 Tue ### ### ### ### 76.8 76.8 0.0
1997-Jan-20 Mon 7.25 7.25 7.2 7.2 ### ### 0.5
1997-Jan-17 Fri 7.2 7.25 7.2 7.25 7,050 ### 72.2 72.2 0.5
1997-Jan-16 Thu 7.2 7.25 7.2 7.2 18,750 ### ### ### 0.5
1997-Jan-15 Wed 7.25 7.25 7.25 7.25 6,182 ### ### ### 0.5
1997-Jan-14 Tue 7.25 7.25 7.25 7.25 23,880 ### 75.3 75.3 0.5
1997-Jan-13 Mon 7.25 7.25 7.2 7.2 32,040 231,489 22.0 22.0 0.5
1997-Jan-10 Fri 7.25 7.25 7.2 7.25 70.8 70.8 0.5
1997-Jan-09 Thu 7.25 7.25 7.25 7.25 8,370 60,682 65.6 65.6 0.5
1997-Jan-08 Wed 7.2 ### 7.2 ### 40,050 144,180 79.5 79.5 0.0
1997-Jan-07 Tue 7.2 7.2 7.2 7.2 75.9 75.9 0.5
1997-Jan-06 Mon ### ### 7.2 7.2 72,221 ### 23.0 23.0 0.5
1997-Jan-03 Fri ### ### 7.25 7.25 22.0 22.0 0.5
1997-Jan-02 Thu 7.28 ### 7.28 7.29 69.9 69.9 ###
1996-Dec-31 Tue ### ### ### ### 63.6 63.6 0.0
1996-Dec-30 Mon ### ### ### ### 92.3 92.3 0.0
1996-Dec-27 Fri ### ### ### ### 7,020 0 65.2 65.2 0.0
1996-Dec-24 Tue ### ### ### ### 11,626 0 67.6 67.6 0.0
1996-Dec-23 Mon ### ### ### ### 6,670 0 23.8 23.8 0.0
1996-Dec-20 Fri ### ### ### ### ### ### 0.0
1996-Dec-19 Thu 7 ### 7 ### 16,580 ### ### ### 0.0
1996-Dec-18 Wed ### ### 7 7 ### ### 0.5
1996-Dec-17 Tue ### ### ### ### 42,280 0 18.2 18.2 0.0
1996-Dec-16 Mon ### 7.2 ### ### 149,850 ### ### ### 0.0
1996-Dec-13 Fri 7.2 7.2 ### ### 24.2 24.2 0.0
1996-Dec-12 Thu 7.2 7.2 7.2 7.2 27,272 196,358 ### ### 0.5
1996-Dec-11 Wed 7.2 7.25 7.2 7.25 80.8 80.8 0.5
1996-Dec-10 Tue 7.2 7.25 ### 7.25 ### ### 0.5
1996-Dec-09 Mon 7.151 7.151 ### ### 27.8 27.8 0.0
1996-Dec-06 Fri 7.25 7.25 ### 7.2 73,377 ### 62.2 62.2 0.5
1996-Dec-05 Thu 7.2 7.25 7.2 7.25 7,376 ### ### ### 0.5
1996-Dec-04 Wed 7.2 7.2 7.2 7.2 750 ### 68.9 68.9 0.5
1996-Dec-03 Tue ### ### ### ### ### ### 0.0
1996-Dec-02 Mon ### ### ### ### 17,551 0 70.7 70.7 0.0
1996-Nov-29 Fri ### 7.2 7 7 10,120 71,852 ### ### 0.5
1996-Nov-28 Thu 7 7.2 7 7.2 ### ### 0.5
1996-Nov-27 Wed ### ### 7 7 23.9 23.9 0.5
1996-Nov-26 Tue ### ### ### ### 82.3 82.3 0.0
1996-Nov-25 Mon ### ### 7 7 23.2 23.2 0.5
1996-Nov-22 Fri ### ### 7 7 ### ### 0.5
1996-Nov-21 Thu 7 ### 7 ### 9,250 32,375 73.0 73.0 0.0
1996-Nov-20 Wed 7 ### 7 ### 6,050 21,175 70.7 70.7 0.0
1996-Nov-19 Tue 7 7 7 7 73.6 73.6 0.5
1996-Nov-18 Mon ### 7 ### 7 ### ### 0.5
1996-Nov-15 Fri ### ### ### ### ### ### 0.0
1996-Nov-14 Thu ### 7 ### 7 ### ### 0.5
1996-Nov-13 Wed 6.85 7 6.81 7 31,140 215,021 ### ### 0.5
1996-Nov-12 Tue 6.8 6.8 6.8 6.8 75.1 75.1 0.5
1996-Nov-11 Mon 6.75 6.75 6.75 6.75 76.8 76.8 0.5
1996-Nov-07 Thu ### ### ### ### ### ### 0.0
1996-Nov-06 Wed ### ### ### ### 69.7 69.7 0.0
1996-Nov-04 Mon 6.7 6.7 6.25 ### ### ### 0.0
1996-Nov-01 Fri 6.7 6.7 ### 6.7 20,750 ### 71.5 71.5 0.5
1996-Oct-31 Thu ### 6.7 ### 6.7 11,450 38,357 ### ### 0.5
1996-Oct-30 Wed 6.7 6.7 ### ### 3,480 11,658 ### ### 0.0
1996-Oct-29 Tue 6.7 6.75 ### 6.75 ### ### 0.5
1996-Oct-28 Mon 6.7 6.7 6.7 6.7 ### ### 0.5
1996-Oct-25 Fri 6.75 6.75 6.7 6.75 ### ### 0.5
1996-Oct-24 Thu 6.75 6.75 6.75 6.75 ### ### 0.5
1996-Oct-23 Wed ### 6.75 ### 6.75 77.8 77.8 0.5
1996-Oct-22 Tue 6.42 6.7 6.42 6.7 ### ### 0.5
1996-Oct-21 Mon ### ### 6.5 ### ### ### 0.0
1996-Oct-18 Fri 6.7 6.7 6.7 6.7 68.7 68.7 0.5
1996-Oct-17 Thu 6.75 6.75 6.75 6.75 70.5 70.5 0.5
1996-Oct-16 Wed 6.76 6.8 6.75 6.76 73.4 73.4 0.5
1996-Oct-15 Tue 6.8 6.8 6.8 6.8 ### ### 0.5
1996-Oct-14 Mon 6.75 6.85 6.75 6.85 81.7 81.7 ###
1996-Oct-11 Fri 6.7 6.75 ### 6.75 ### ### 0.5
1996-Oct-10 Thu 6.75 6.75 6.7 6.75 ### ### 0.5
1996-Oct-09 Wed 6.75 6.75 6.75 6.75 77.8 77.8 0.5
1996-Oct-08 Tue 6.75 6.75 6.7 6.75 73.2 73.2 0.5
1996-Oct-07 Mon 6.7 6.75 6.7 6.75 ### ### 0.5
1996-Oct-04 Fri ### 6.7 ### 6.7 ### ### 0.5
1996-Oct-03 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
1996-Oct-02 Wed ### 6.52 ### 6.5 91.6 91.6 0.5
1996-Oct-01 Tue 6.29 ### 6.25 6.25 ### ### ###
1996-Sep-30 Mon 6.25 6.29 6.25 6.29 ### ### ###
1996-Sep-27 Fri ### ### 6.25 6.25 ### ### ###
1996-Sep-26 Thu ### ### ### ### ### ### 0.0
1996-Sep-25 Wed ### ### 6.25 6.25 12.3 12.3 ###
1996-Sep-24 Tue ### ### ### ### 0 0.0
1996-Sep-23 Mon ### ### ### ### ### ### 0.0
1996-Sep-20 Fri 6.8 6.8 6.76 6.76 ### ### 0.5
1996-Sep-19 Thu ### 6.75 ### 6.75 84.7 84.7 0.5
1996-Sep-18 Wed 6.5 ### 6.5 ### 90.3 90.3 0.0
1996-Sep-17 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
1996-Sep-16 Mon 6.45 6.5 6.45 6.5 80.9 80.9 0.5
1996-Sep-13 Fri ### ### ### ### ### ### 0.0
1996-Sep-12 Thu ### ### ### ### ### ### 0.0
1996-Sep-11 Wed 6.4 6.4 6.4 6.4 ### ### 0.5
1996-Sep-10 Tue 6.45 6.45 6.44 6.45 ### ### ###
1996-Sep-09 Mon 6.4 6.45 ### 6.45 ### ### ###
1996-Sep-06 Fri 6.4 6.4 6.4 6.4 72.6 72.6 0.5
1996-Sep-05 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
1996-Sep-04 Wed ### ### ### ### 76.6 76.6 0.0
1996-Sep-03 Tue ### ### ### ### 78.0 78.0 0.0
1996-Sep-02 Mon ### ### ### ### ### ### 0.0
1996-Aug-30 Fri 6.25 ### 6.25 ### ### ### 0.0
1996-Aug-29 Thu 6.2 ### 6.2 6.25 77.1 77.1 ###
1996-Aug-28 Wed ### 6.2 ### 6.2 ### ### 0.4
1996-Aug-27 Tue ### ### ### ### 76.0 76.0 0.0
1996-Aug-26 Mon 6 6 ### 6 74.4 74.4 0.4
1996-Aug-23 Fri ### ### ### ### 78.2 78.2 0.0
1996-Aug-22 Thu ### ### 6 6 ### ### 0.4
1996-Aug-21 Wed ### ### ### ### 62.5 62.5 0.0
1996-Aug-20 Tue ### ### ### ### ### ### 0.0
1996-Aug-19 Mon 6 6 6 6 ### ### 0.4
1996-Aug-16 Fri ### 6 ### 6 ### ### 0.4
1996-Aug-15 Thu 5.85 ### 5.8 ### ### ### 0.0
1996-Aug-14 Wed 5.85 5.85 5.85 5.85 ### ### 0.4
1996-Aug-13 Tue 5.79 5.79 5.79 5.79 68.5 68.5 ###
1996-Aug-12 Mon 5.79 5.79 5.79 5.79 76.1 76.1 ###
1996-Aug-09 Fri 5.71 5.79 ### 5.79 ### ### ###
1996-Aug-08 Thu ### ### 5.73 5.73 ### ### ###
1996-Aug-07 Wed 5.8 5.8 5.8 5.8 ### ### 0.4
1996-Aug-06 Tue 5.8 5.8 5.8 5.8 ### ### 0.4
1996-Aug-05 Mon 5.75 5.75 5.75 5.75 ### ### ###
1996-Aug-02 Fri 5.75 5.75 5.75 5.75 ### ### ###
1996-Aug-01 Thu 5.75 5.75 5.75 5.75 68.6 68.6 ###
1996-Jul-31 Wed 5.75 5.75 5.75 5.75 ### ### ###
1996-Jul-30 Tue 5.7 5.7 ### ### ### ### 0.0
1996-Jul-29 Mon 5.7 5.7 5.7 5.7 83.1 83.1 0.4
1996-Jul-26 Fri 5.72 5.72 ### 5.7 ### ### 0.4
1996-Jul-25 Thu 5.7 5.75 5.7 5.75 ### ### ###
1996-Jul-24 Wed 5.75 5.75 5.71 5.71 32.2 32.2 0.4
1996-Jul-23 Tue 5.7 5.71 5.7 5.71 79.4 79.4 0.4
1996-Jul-22 Mon ### ### ### ### ### ### 0.0
1996-Jul-19 Fri ### ### ### ### ### ### 0.0
1996-Jul-18 Thu ### ### ### ### 68.6 68.6 0.0
1996-Jul-17 Wed 5.58 ### 5.58 5.58 ### ### 0.4
1996-Jul-16 Tue ### ### 5.57 5.57 41.2 41.2 0.4
1996-Jul-15 Mon ### 5.7 ### ### 87.1 87.1 0.0
1996-Jul-12 Fri ### ### ### ### 83.0 83.0 0.0
1996-Jul-11 Thu 5.7 5.75 5.7 5.75 84.5 84.5 ###
1996-Jul-10 Wed 5.7 5.7 5.7 5.7 ### ### 0.4
1996-Jul-09 Tue 5.57 5.57 5.57 5.57 73.2 73.2 0.4
1996-Jul-08 Mon 5.55 5.57 5.55 5.57 84.7 84.7 0.4
1996-Jul-05 Fri ### ### ### ### 74.2 74.2 0.0
1996-Jul-04 Thu ### ### ### ### ### ### 0.0
1996-Jul-03 Wed 5.5 ### 5.5 ### 87.0 87.0 0.0
1996-Jul-02 Tue 5.359 5.4 5.359 5.4 74.4 74.4 0.4
1996-Jul-01 Mon ### ### ### ### 70.7 70.7 0.0

     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 2024-05-23 17:49:06 thru 2024-05-23 17:49:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000