Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 25-Nov-07 02:22:36 PM AEDT

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

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

(PRT) PRT COMPANY LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for PRT    Limits Next Section


Company Details for (PRT) PRT COMPANY LIMITED

Listing Code PRT
Listing Name PRT COMPANY LIMITED
GICS Sector Media & Entertainment
ISIN Name PRIME MEDIA GRP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRT5


Maximum Price date available .. Thursday 6th November 2025
Latest price with VOLUME for PRT .. Tuesday 25th January 2022

PRT 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 0.085 1 0.0
MAX ### 32,547,546 99.4


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (PRT) PRT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-Feb-03 Thu 1.5 1.55 1.5 1.5 71.3 71.3 0.1
2000-Feb-02 Wed 1.51 1.51 1.5 1.5 ### ### 0.1
2000-Feb-01 Tue 1.55 1.55 1.5 1.5 ### ### 0.1
2000-Jan-28 Fri 1.55 1.55 1.55 1.55 ### ### ###
2000-Jan-27 Thu ### ### ### ### 65.1 65.1 0.0
2000-Jan-25 Tue ### ### ### ### ### ### 0.0
2000-Jan-24 Mon ### ### ### ### 25,923 0 35.3 35.3 0.0
2000-Jan-21 Fri ### ### ### ### 63.2 63.2 0.0
2000-Jan-20 Thu ### ### ### ### 32,278 0 ### ### 0.0
2000-Jan-19 Wed 1.681 1.681 ### ### ### ### 0.0
2000-Jan-18 Tue ### ### ### ### 71.6 71.6 0.0
2000-Jan-17 Mon ### ### ### ### 10,642 0 72.0 72.0 0.0
2000-Jan-14 Fri ### ### ### ### 16,722 0 ### ### 0.0
2000-Jan-13 Thu ### ### ### ### 78.1 78.1 0.0
2000-Jan-12 Wed ### ### ### ### 68.7 68.7 0.0
2000-Jan-11 Tue ### ### ### ### ### ### 0.0
2000-Jan-10 Mon ### ### ### ### 58,271 0 81.2 81.2 0.0
2000-Jan-07 Fri ### ### ### ### 81.8 81.8 0.0
2000-Jan-06 Thu ### ### ### ### 136,548 0 37.4 37.4 0.0
2000-Jan-05 Wed ### ### ### ### 102,751 0 ### ### 0.0
2000-Jan-04 Tue ### ### ### ### ### ### 0.0
1999-Dec-31 Fri ### ### ### ### 78.2 78.2 0.0
1999-Dec-30 Thu ### ### ### ### 78.2 78.2 0.0
1999-Dec-29 Wed 1.52 1.52 1.52 1.52 ### ### 0.1
1999-Dec-28 Tue 1.57 1.57 1.54 1.54 13,244 ### 13.5 13.5 ###
1999-Dec-27 Mon 1.57 1.57 1.54 1.54 13,244 ### 13.5 13.5 ###
1999-Dec-24 Fri 1.57 1.57 1.54 1.54 13,244 ### 13.5 13.5 ###
1999-Dec-23 Thu ### ### 1.58 1.58 19,454 ### ### ### 0.1
1999-Dec-22 Wed ### ### 1.57 ### 57,857 ### 62.8 62.8 0.0
1999-Dec-21 Tue ### ### 1.56 1.57 ### ### 0.1
1999-Dec-20 Mon ### ### ### ### 27.6 27.6 0.0
1999-Dec-17 Fri 1.72 1.72 ### 1.7 ### ### ###
1999-Dec-16 Thu 1.77 1.79 1.75 1.77 ### ### ###
1999-Dec-15 Wed 1.75 1.76 1.75 1.76 8,777 ### 71.8 71.8 0.1
1999-Dec-14 Tue 1.75 1.77 1.75 1.75 74.2 74.2 0.1
1999-Dec-13 Mon ### 1.8 1.76 1.77 ### ### ###
1999-Dec-10 Fri 1.8 1.8 1.76 1.8 70.4 70.4 0.1
1999-Dec-09 Thu 1.8 1.8 1.77 1.8 ### ### 0.1
1999-Dec-08 Wed 1.77 1.82 1.77 1.82 33,782 ### ### ### ###
1999-Dec-07 Tue 1.751 1.82 1.751 1.77 722,722 1,290,420 ### ### ###
1999-Dec-06 Mon 1.88 1.88 1.84 1.84 ### ### ###
1999-Dec-03 Fri 1.72 1.85 1.72 1.85 ### ### 0.1
1999-Dec-02 Thu ### 1.72 ### 1.72 90.9 90.9 0.1
1999-Dec-01 Wed ### ### ### ### ### ### 0.0
1999-Nov-30 Tue ### ### ### ### ### ### 0.0
1999-Nov-29 Mon ### ### ### ### 412,486 0 ### ### 0.0
1999-Nov-26 Fri ### ### ### ### 271,183 0 ### ### 0.0
1999-Nov-25 Thu 1.52 1.55 1.52 1.55 80.9 80.9 ###
1999-Nov-24 Wed 1.59 1.59 1.52 1.52 20,688 ### 8.6 8.6 0.1
1999-Nov-23 Tue 1.583 ### 1.58 1.58 47,358 ### 35.4 35.4 0.1
1999-Nov-22 Mon ### ### ### ### 83,329 0 ### ### 0.0
1999-Nov-19 Fri ### ### ### ### ### ### 0.0
1999-Nov-18 Thu 1.681 1.681 ### ### ### ### 0.0
1999-Nov-17 Wed ### ### ### ### 19,875 0 21.3 21.3 0.0
1999-Nov-16 Tue ### ### ### ### 6,750 0 ### ### 0.0
1999-Nov-15 Mon 1.75 1.75 1.7 1.7 ### ### ###
1999-Nov-12 Fri ### 1.77 1.71 1.75 ### ### 0.1
1999-Nov-11 Thu ### 1.8 ### 1.72 ### ### 0.1
1999-Nov-10 Wed 1.55 ### 1.55 ### ### ### 0.0
1999-Nov-09 Tue 1.54 1.55 1.5 1.5 103,848 ### 12.4 12.4 0.1
1999-Nov-08 Mon 1.5 1.52 1.5 1.5 25,352 38,281 76.8 76.8 0.1
1999-Nov-05 Fri 1.49 1.59 1.49 1.49 38,750 59,675 73.2 73.2 ###
1999-Nov-04 Thu 1.42 1.45 1.42 1.45 86.1 86.1 ###
1999-Nov-03 Wed 1.4 1.42 1.4 1.4 58,484 ### 69.9 69.9 ###
1999-Nov-02 Tue ### 1.4 ### 1.4 83.5 83.5 ###
1999-Nov-01 Mon 1.4 1.4 ### ### 23,553 16,487 31.1 31.1 0.0
1999-Oct-29 Fri 1.45 1.45 ### ### 21,789 ### ### ### 0.0
1999-Oct-28 Thu ### 1.45 ### 1.45 93.8 93.8 ###
1999-Oct-27 Wed ### 1.4 ### ### 71.7 71.7 0.0
1999-Oct-26 Tue 1.42 1.42 1.4 1.4 89,559 126,278 ### ### ###
1999-Oct-25 Mon 1.454 1.454 1.41 1.45 ### ### ###
1999-Oct-22 Fri 1.45 1.45 1.4 1.41 12.7 12.7 ###
1999-Oct-21 Thu 1.452 1.452 1.4 1.45 37.8 37.8 ###
1999-Oct-20 Wed 1.44 1.44 1.44 1.44 64.0 64.0 0.1
1999-Oct-19 Tue 1.4 1.45 ### 1.4 ### ### ###
1999-Oct-18 Mon 1.43 1.43 1.4 1.4 28.1 28.1 ###
1999-Oct-15 Fri 1.45 1.45 1.45 1.45 19,970 28,956 ### ### ###
1999-Oct-14 Thu 1.43 1.47 1.43 1.45 53,376 ### 77.3 77.3 ###
1999-Oct-13 Wed 1.47 1.48 1.45 1.45 192,181 281,545 20.2 20.2 ###
1999-Oct-12 Tue 1.48 1.48 1.47 1.47 ### ### ###
1999-Oct-11 Mon 1.48 1.48 1.48 1.48 68.9 68.9 0.1
1999-Oct-08 Fri 1.48 1.48 1.46 1.48 35,540 52,243 ### ### 0.1
1999-Oct-07 Thu 1.48 1.48 1.46 1.46 5,740 ### 20.5 20.5 0.1
1999-Oct-06 Wed 1.47 1.48 1.46 1.46 ### ### 0.1
1999-Oct-05 Tue 1.48 1.48 1.46 1.47 96,774 142,257 31.5 31.5 ###
1999-Oct-04 Mon 1.48 1.48 1.47 1.47 ### ### ###
1999-Oct-01 Fri 1.41 1.42 1.4 1.42 45,276 ### ### ### ###
1999-Sep-30 Thu 1.48 1.48 1.4 1.4 6.5 6.5 ###
1999-Sep-29 Wed 1.45 1.49 1.45 1.48 94,525 138,951 ### ### 0.1
1999-Sep-27 Mon 1.45 1.53 ### 1.4 78,875 ### ### ### ###
1999-Sep-24 Fri ### ### ### ### 88.9 88.9 0.0
1999-Sep-23 Thu 1.24 ### 1.24 ### 58,385 ### ### ### 0.0
1999-Sep-22 Wed 1.25 1.25 1.24 1.24 ### ### 0.1
1999-Sep-21 Tue ### ### 1.26 1.28 21.3 21.3 ###
1999-Sep-20 Mon ### ### 1.29 1.29 ### ### 0.1
1999-Sep-17 Fri ### ### ### ### ### ### 0.0
1999-Sep-16 Thu 1.4 1.4 ### ### 182,244 127,570 26.2 26.2 0.0
1999-Sep-15 Wed 1.44 1.44 1.4 1.4 14.6 14.6 ###
1999-Sep-14 Tue 1.45 1.47 1.45 1.45 69.6 69.6 ###
1999-Sep-13 Mon 1.5 1.5 1.45 1.45 ### ### ###
1999-Sep-10 Fri 1.54 1.54 1.52 1.52 32,073 49,071 ### ### 0.1
1999-Sep-08 Wed 1.48 1.55 1.48 1.55 95.7 95.7 ###
1999-Sep-07 Tue 1.49 1.49 1.46 1.46 ### ### 0.1
1999-Sep-06 Mon 1.47 1.48 1.47 1.48 26,175 ### 79.5 79.5 0.1
1999-Sep-03 Fri 1.5 1.5 1.44 1.48 46,550 68,428 24.2 24.2 0.1
1999-Sep-02 Thu 1.4 1.52 1.4 1.52 ### ### 0.1
1999-Sep-01 Wed ### ### ### ### 19,379 0 67.8 67.8 0.0
1999-Aug-31 Tue ### ### ### ### 18,224 0 ### ### 0.0
1999-Aug-30 Mon 1.4 1.4 ### 1.4 73.2 73.2 ###
1999-Aug-27 Fri 1.42 1.43 1.4 1.4 92,842 131,371 18.2 18.2 ###
1999-Aug-26 Thu ### ### 1.42 1.42 5.6 5.6 ###
1999-Aug-25 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
1999-Aug-24 Tue 1.47 1.5 1.46 1.5 ### ### 0.1
1999-Aug-23 Mon 1.46 1.47 1.45 1.47 ### ### ###
1999-Aug-20 Fri 1.5 1.5 1.43 1.44 ### ### 0.1
1999-Aug-19 Thu 1.5 1.5 1.5 1.5 71.7 71.7 0.1
1999-Aug-18 Wed 1.45 ### 1.43 ### ### ### 0.0
1999-Aug-17 Tue 1.52 1.52 1.45 1.45 118,545 ### 8.3 8.3 ###
1999-Aug-16 Mon 1.53 1.53 1.52 1.52 ### ### 0.1
1999-Aug-13 Fri 1.53 1.53 1.53 1.53 70.1 70.1 ###
1999-Aug-12 Thu 1.54 ### 1.52 ### 93.6 93.6 0.0
1999-Aug-11 Wed 1.545 1.545 1.52 1.52 44,674 ### ### ### 0.1
1999-Aug-10 Tue 1.52 1.53 1.52 1.52 ### ### 0.1
1999-Aug-09 Mon 1.55 1.55 1.52 1.53 ### ### ###
1999-Aug-06 Fri ### ### 1.56 1.56 68,884 53,729 ### ### ###
1999-Aug-05 Thu 1.58 ### 1.58 ### ### ### 0.0
1999-Aug-04 Wed 1.56 1.56 1.55 1.56 30,984 48,180 75.7 75.7 ###
1999-Aug-03 Tue 1.55 1.55 1.55 1.55 5,387 8,349 67.7 67.7 ###
1999-Aug-02 Mon ### ### 1.55 1.55 ### ### ###
1999-Jul-30 Fri ### ### ### ### 23,227 0 ### ### 0.0
1999-Jul-29 Thu ### ### ### ### 77.8 77.8 0.0
1999-Jul-28 Wed ### 1.75 ### ### 34,840 30,485 ### ### 0.0
1999-Jul-27 Tue ### ### 1.57 ### ### ### 0.0
1999-Jul-26 Mon 1.55 ### 1.54 ### 92.6 92.6 0.0
1999-Jul-23 Fri 1.53 1.54 1.51 1.51 20.8 20.8 0.1
1999-Jul-22 Thu 1.58 1.58 1.54 1.55 ### ### ###
1999-Jul-21 Wed ### ### 1.55 1.55 42,844 ### ### ### ###
1999-Jul-20 Tue ### ### 1.56 1.58 69,645 54,323 ### ### 0.1
1999-Jul-19 Mon 1.58 ### 1.58 ### 61,578 48,646 ### ### 0.0
1999-Jul-16 Fri ### ### 1.59 ### 76.4 76.4 0.0
1999-Jul-15 Thu ### ### 1.58 ### ### ### 0.0
1999-Jul-14 Wed ### ### 1.56 1.56 ### ### ###
1999-Jul-13 Tue ### ### ### ### 36,387 0 23.8 23.8 0.0
1999-Jul-12 Mon ### ### ### ### 65.7 65.7 0.0
1999-Jul-09 Fri ### ### 1.56 ### 89.8 89.8 0.0
1999-Jul-08 Thu ### ### 1.55 ### ### ### 0.0
1999-Jul-07 Wed ### ### ### ### 24.9 24.9 0.0
1999-Jul-06 Tue ### ### ### ### 22,580 0 ### ### 0.0
1999-Jul-05 Mon ### ### ### ### 45,422 0 ### ### 0.0
1999-Jul-02 Fri 1.7 1.74 ### ### 14,874 12,940 ### ### 0.0
1999-Jul-01 Thu 1.75 1.75 ### 1.74 65,056 56,924 24.4 24.4 0.1
1999-Jun-30 Wed 1.72 1.754 1.7 1.754 ### ### 0.1
1999-Jun-29 Tue 1.73 1.73 1.71 1.71 46,789 80,477 ### ### 0.1
1999-Jun-28 Mon 1.75 1.75 1.73 1.73 ### ### ###
1999-Jun-25 Fri 1.75 1.76 1.75 1.75 22,470 ### 72.7 72.7 0.1
1999-Jun-24 Thu 1.78 1.78 1.76 1.76 37,584 66,523 ### ### 0.1
1999-Jun-23 Wed 1.8 1.82 1.8 1.8 1,043,449 1,888,642 72.5 72.5 0.1
1999-Jun-22 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
1999-Jun-21 Mon 1.84 1.85 1.8 1.8 17.1 17.1 0.1
1999-Jun-18 Fri 1.82 1.85 1.82 1.85 ### ### 0.1
1999-Jun-17 Thu 1.85 1.85 1.82 1.844 129,153 ### ### ### ###
1999-Jun-16 Wed 1.8 1.85 1.8 1.85 ### ### 0.1
1999-Jun-15 Tue 1.85 1.85 1.8 1.8 ### ### 0.1
1999-Jun-11 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
1999-Jun-10 Thu 1.89 1.89 1.89 1.89 75.3 75.3 ###
1999-Jun-09 Wed 1.88 ### 1.88 1.89 49,987 46,987 ### ### ###
1999-Jun-08 Tue 1.83 1.884 1.83 1.884 57,455 ### 92.0 92.0 0.1
1999-Jun-07 Mon 1.84 1.84 1.84 1.84 74.8 74.8 ###
1999-Jun-04 Fri 1.84 1.86 1.84 1.84 23,851 44,124 71.6 71.6 ###
1999-Jun-03 Thu 1.871 1.871 1.84 1.86 25.8 25.8 0.1
1999-Jun-02 Wed 1.88 1.88 1.84 1.84 23.4 23.4 ###
1999-Jun-01 Tue 1.88 1.89 1.86 1.89 76.7 76.7 ###
1999-May-31 Mon 1.87 1.88 1.86 1.88 77.0 77.0 0.1
1999-May-28 Fri 1.85 1.87 1.84 1.87 ### ### ###
1999-May-27 Thu 1.86 1.86 1.86 1.86 79.8 79.8 0.1
1999-May-26 Wed 1.87 1.88 1.86 1.86 29.9 29.9 0.1
1999-May-25 Tue 1.87 1.87 1.85 1.87 72.3 72.3 ###
1999-May-24 Mon 1.88 1.88 1.87 1.87 7,651 14,345 ### ### ###
1999-May-21 Fri 1.88 1.88 1.87 1.87 1,023,270 ### 28.1 28.1 ###
1999-May-20 Thu ### ### 1.88 1.88 33.4 33.4 0.1
1999-May-19 Wed ### ### ### ### 684,626 0 78.2 78.2 0.0
1999-May-18 Tue ### ### 1.885 1.885 40,229 ### 22.5 22.5 0.1
1999-May-17 Mon ### ### 1.88 ### ### ### 0.0
1999-May-14 Fri ### ### ### ### ### ### 0.0
1999-May-13 Thu ### ### ### ### 34,543 0 70.1 70.1 0.0
1999-May-12 Wed ### ### 1.89 ### 67.3 67.3 0.0
1999-May-11 Tue ### ### ### ### ### ### 0.0
1999-May-10 Mon ### ### 1.89 ### 556,727 ### 38.7 38.7 0.0
1999-May-07 Fri ### ### 1.88 1.88 92,373 ### 20.2 20.2 0.1
1999-May-06 Thu ### ### 1.88 ### ### ### 0.0
1999-May-05 Wed ### ### ### ### 470,045 0 28.6 28.6 0.0
1999-May-04 Tue 1.88 2 1.88 ### 639,871 1,241,349 78.8 78.8 0.0
1999-May-03 Mon ### ### 1.85 1.88 163,225 150,983 32.3 32.3 0.1
1999-Apr-30 Fri 1.85 1.87 1.84 1.85 ### ### 0.1
1999-Apr-29 Thu 1.8 ### 1.76 1.85 155,581 ### 89.8 89.8 0.1
1999-Apr-28 Wed 1.85 1.85 1.75 1.75 6.0 6.0 0.1
1999-Apr-27 Tue ### ### 1.83 1.85 ### ### 0.1
1999-Apr-26 Mon ### ### ### ### 39,988 0 ### ### 0.0
1999-Apr-23 Fri 2.23 2.23 ### ### 1.7 1.7 0.0
1999-Apr-22 Thu ### ### ### 2.25 53,923 0 ### ### ###
1999-Apr-21 Wed 2.2 2.24 2.2 2.24 398,747 ### ### ### ###
1999-Apr-20 Tue 2.2 2.26 2.2 2.245 90,028 ### 85.5 85.5 ###
1999-Apr-19 Mon ### 2.26 ### 2.2 ### ### 0.2
1999-Apr-16 Fri 2.21 2.21 ### ### ### ### 0.0
1999-Apr-15 Thu 2.24 2.24 2.2 2.2 17.0 17.0 0.2
1999-Apr-14 Wed 2.25 2.25 2.21 2.245 30.9 30.9 ###
1999-Apr-13 Tue 2.28 ### 2.21 2.25 22.3 22.3 ###
1999-Apr-12 Mon ### ### 2.25 2.25 14.2 14.2 ###
1999-Apr-09 Fri 2.27 ### 2.27 ### 89.1 89.1 0.0
1999-Apr-08 Thu ### ### 2.27 2.27 145,085 164,671 20.7 20.7 0.2
1999-Apr-07 Wed 2.23 2.23 2.22 2.22 ### ### 0.2
1999-Apr-06 Tue 2.25 2.25 ### 2.24 27.3 27.3 ###
1999-Apr-01 Thu 2.22 2.25 2.2 2.25 23,555 ### 82.5 82.5 ###
1999-Mar-31 Wed 2.24 2.25 ### 2.22 27.3 27.3 0.2
1999-Mar-30 Tue 2.2 2.21 ### 2.2 250,887 ### ### ### 0.2
1999-Mar-29 Mon ### 2.2 ### 2.2 96,070 105,677 76.3 76.3 0.2
1999-Mar-26 Fri ### ### ### ### 80.4 80.4 0.0
1999-Mar-25 Thu 2.2 2.2 ### ### 25,057 ### 13.1 13.1 0.0
1999-Mar-24 Wed ### 2.2 ### 2.2 ### ### 0.2
1999-Mar-23 Tue 2.25 2.25 2.2 2.2 17.2 17.2 0.2
1999-Mar-22 Mon 2.28 2.28 2.25 2.25 ### ### ###
1999-Mar-19 Fri 2.26 ### 2.26 2.28 77.5 77.5 0.2
1999-Mar-18 Thu 2.28 ### 2.28 ### 90,286 102,926 85.4 85.4 0.0
1999-Mar-17 Wed 2.25 2.29 2.25 2.29 86.0 86.0 ###
1999-Mar-16 Tue 2.28 ### 2.28 ### ### ### 0.0
1999-Mar-15 Mon ### ### 2.25 ### 82,980 93,352 ### ### 0.0
1999-Mar-12 Fri ### 2.4 ### ### 79.1 79.1 0.0
1999-Mar-11 Thu 2 2.4 ### ### 5,255,455 6,306,546 99.4 99.4 0.0
1999-Mar-10 Wed ### ### ### 2 61,452 0 92.4 92.4 0.1
1999-Mar-09 Tue ### ### 1.85 ### 13,720 ### ### ### 0.0
1999-Mar-08 Mon ### ### 1.85 1.85 43,145 ### ### ### 0.1
1999-Mar-05 Fri ### ### 1.89 ### 79.3 79.3 0.0
1999-Mar-04 Thu ### ### 1.88 1.88 ### ### 0.1
1999-Mar-03 Wed ### ### ### ### ### ### 0.0
1999-Mar-02 Tue ### ### ### ### 76.8 76.8 0.0
1999-Mar-01 Mon ### ### ### ### 21,274 0 78.4 78.4 0.0
1999-Feb-26 Fri 1.88 ### 1.88 ### 22,142 ### 87.5 87.5 0.0
1999-Feb-25 Thu 1.87 1.87 1.86 1.86 85,784 159,987 33.2 33.2 0.1
1999-Feb-24 Wed ### ### ### ### ### ### 0.0
1999-Feb-23 Tue ### ### ### ### 155,280 0 ### ### 0.0
1999-Feb-22 Mon ### ### ### ### ### ### 0.0
1999-Feb-19 Fri ### ### ### ### 91,882 0 65.3 65.3 0.0
1999-Feb-18 Thu ### ### ### ### ### ### 0.0
1999-Feb-17 Wed ### ### ### ### 25,343 0 77.0 77.0 0.0
1999-Feb-16 Tue ### ### ### ### 40,220 0 ### ### 0.0
1999-Feb-15 Mon ### ### ### ### 13,321 0 ### ### 0.0
1999-Feb-12 Fri ### ### ### ### 108,274 0 ### ### 0.0
1999-Feb-11 Thu ### ### ### ### 12,155 0 23.4 23.4 0.0
1999-Feb-10 Wed ### ### ### ### ### ### 0.0
1999-Feb-09 Tue ### 2 ### ### 26.6 26.6 0.0
1999-Feb-08 Mon ### 2 ### ### ### ### 0.0
1999-Feb-05 Fri ### ### ### ### ### ### 0.0
1999-Feb-04 Thu 2 ### 2 2 69,170 69,170 ### ### 0.1
1999-Feb-03 Wed ### 2 ### 2 ### ### 0.1
1999-Feb-02 Tue ### ### ### ### 16,453 0 78.7 78.7 0.0
1999-Feb-01 Mon 2 ### ### ### 72,580 0 8.0 8.0 0.0
1999-Jan-29 Fri ### ### 2 2 81,672 81,672 12.6 12.6 0.1
1999-Jan-28 Thu ### ### ### ### ### ### 0.0
1999-Jan-27 Wed ### ### ### ### ### ### 0.0
1999-Jan-25 Mon ### ### ### ### 19,251 0 18.5 18.5 0.0
1999-Jan-22 Fri ### ### ### ### 51,787 0 24.5 24.5 0.0
1999-Jan-21 Thu ### ### ### ### 37,485 0 ### ### 0.0
1999-Jan-20 Wed ### ### ### ### 73.5 73.5 0.0
1999-Jan-19 Tue 2 ### 2 ### ### ### 0.0
1999-Jan-18 Mon ### ### ### ### ### ### 0.0
1999-Jan-15 Fri 1.89 1.89 1.8 1.88 18.9 18.9 0.1
1999-Jan-14 Thu ### ### 1.88 1.88 45,986 43,226 5.2 5.2 0.1
1999-Jan-13 Wed ### ### ### 2 114,459 0 ### ### 0.1
1999-Jan-12 Tue 2.145 ### ### ### 7.9 7.9 0.0
1999-Jan-11 Mon 2.22 2.22 ### ### 18.9 18.9 0.0
1999-Jan-08 Fri 2.25 2.25 ### 2.22 89,555 100,749 ### ### 0.2
1999-Jan-07 Thu ### ### 2.28 2.28 161,072 183,622 16.7 16.7 0.2
1999-Jan-06 Wed ### 2.27 ### 2.27 ### ### 0.2
1999-Jan-05 Tue ### 2.2 ### 2.2 144,774 159,251 96.6 96.6 0.2
1999-Jan-04 Mon ### ### ### ### ### ### 0.0
1998-Dec-31 Thu ### ### ### ### 47,487 0 ### ### 0.0
1998-Dec-30 Wed ### ### ### ### 69.0 69.0 0.0
1998-Dec-29 Tue ### ### ### ### ### ### 0.0
1998-Dec-23 Wed ### ### ### ### ### ### 0.0
1998-Dec-22 Tue ### ### ### ### ### ### 0.0
1998-Dec-21 Mon 1.89 ### 1.89 ### ### ### 0.0
1998-Dec-18 Fri 1.83 1.87 1.83 1.85 486,258 899,577 80.7 80.7 0.1
1998-Dec-17 Thu 1.79 1.83 1.79 1.83 93,257 ### 85.1 85.1 ###
1998-Dec-16 Wed 1.745 1.75 1.745 1.75 ### ### 0.1
1998-Dec-15 Tue 1.78 1.78 1.75 1.75 ### ### 0.1
1998-Dec-14 Mon 1.77 1.78 1.77 1.78 ### ### 0.1
1998-Dec-11 Fri 1.74 1.77 1.74 1.77 30,989 54,385 ### ### ###
1998-Dec-10 Thu 1.72 1.73 1.72 1.73 76.4 76.4 ###
1998-Dec-09 Wed 1.75 1.75 1.72 1.72 62,976 ### ### ### 0.1
1998-Dec-08 Tue 1.76 1.76 1.72 1.72 14.3 14.3 0.1
1998-Dec-07 Mon 1.76 1.76 1.72 1.76 74.6 74.6 0.1
1998-Dec-04 Fri 1.76 1.76 1.75 1.76 ### ### 0.1
1998-Dec-03 Thu 1.77 1.77 1.77 1.77 ### ### ###
1998-Dec-02 Wed 1.78 1.78 1.76 1.78 ### ### 0.1
1998-Dec-01 Tue 1.79 1.79 1.78 1.78 71,243 ### 31.1 31.1 0.1
1998-Nov-30 Mon 1.8 1.82 1.771 1.771 50,957 ### ### ### ###
1998-Nov-27 Fri ### ### 1.8 1.8 28.4 28.4 0.1
1998-Nov-26 Thu 1.8 1.83 1.79 1.8 35,278 63,853 ### ### 0.1
1998-Nov-25 Wed 1.8 1.8 1.78 1.8 ### ### 0.1
1998-Nov-24 Tue 1.75 1.8 1.75 1.8 92.0 92.0 0.1
1998-Nov-23 Mon 1.77 1.77 1.73 1.75 ### ### 0.1
1998-Nov-20 Fri 1.79 1.79 1.77 1.77 ### ### ###
1998-Nov-19 Thu 1.8 1.82 1.79 1.79 24.7 24.7 0.1
1998-Nov-18 Wed 1.82 1.82 1.8 1.8 29,023 ### 20.9 20.9 0.1
1998-Nov-17 Tue 1.8 1.82 1.78 1.78 191,886 ### 20.1 20.1 0.1
1998-Nov-16 Mon 1.81 1.81 1.8 1.8 42,940 ### 25.3 25.3 0.1
1998-Nov-13 Fri 1.81 1.81 1.8 1.81 ### ### ###
1998-Nov-12 Thu 1.84 1.84 1.8 1.8 86,340 ### ### ### 0.1
1998-Nov-11 Wed 1.83 1.84 1.8 1.83 ### ### ###
1998-Nov-10 Tue 1.85 1.85 1.84 1.84 ### ### ###
1998-Nov-09 Mon 1.845 1.85 1.845 1.85 ### ### 0.1
1998-Nov-06 Fri 1.86 1.86 1.85 1.85 153,250 284,278 16.0 16.0 0.1
1998-Nov-05 Thu 1.85 1.87 1.8 1.8 670,154 ### ### ### 0.1
1998-Nov-04 Wed 1.83 1.86 1.83 1.86 7,743 14,285 82.9 82.9 0.1
1998-Nov-03 Tue 1.85 1.87 1.83 1.85 ### ### 0.1
1998-Nov-02 Mon 1.86 1.86 1.84 1.84 ### ### ###
1998-Oct-30 Fri 1.88 1.89 1.85 1.85 12.5 12.5 0.1
1998-Oct-29 Thu 1.87 1.89 1.87 1.89 64,555 ### ### ### ###
1998-Oct-28 Wed 1.85 1.85 1.85 1.85 132,782 245,646 64.3 64.3 0.1
1998-Oct-27 Tue ### ### 1.83 1.83 145,145 ### 7.7 7.7 ###
1998-Oct-26 Mon ### ### 1.87 1.88 67,850 ### ### ### 0.1
1998-Oct-23 Fri ### ### ### ### 80.1 80.1 0.0
1998-Oct-22 Thu ### ### 1.87 1.87 ### ### ###
1998-Oct-21 Wed ### ### 1.89 ### 133,687 ### ### ### 0.0
1998-Oct-20 Tue ### ### ### ### 255,875 0 78.4 78.4 0.0
1998-Oct-19 Mon ### ### ### ### 22.9 22.9 0.0
1998-Oct-16 Fri ### ### ### ### ### ### 0.0
1998-Oct-15 Thu 2 2 ### ### ### ### 0.0
1998-Oct-14 Wed 2 2 ### ### ### ### 0.0
1998-Oct-13 Tue ### ### 2 2 ### ### 0.1
1998-Oct-09 Fri 2 ### 2 ### 18,080 18,080 81.2 81.2 0.0
1998-Oct-08 Thu ### ### 2 2 553,140 553,140 12.0 12.0 0.1
1998-Oct-07 Wed ### ### 2 2 264,453 264,453 16.4 16.4 0.1
1998-Oct-06 Tue 2 ### 2 ### ### ### 0.0
1998-Oct-05 Mon 2 ### 2 ### 91.9 91.9 0.0
1998-Oct-02 Fri ### ### 2 ### 26,450 26,450 68.1 68.1 0.0
1998-Oct-01 Thu ### ### ### ### 14,479 0 86.2 86.2 0.0
1998-Sep-30 Wed ### ### ### ### 3,851 0 ### ### 0.0
1998-Sep-28 Mon 2 2 2 2 72.9 72.9 0.1
1998-Sep-25 Fri ### ### 2 2 97,452 97,452 ### ### 0.1
1998-Sep-24 Thu ### ### ### ### 91,371 0 84.4 84.4 0.0
1998-Sep-23 Wed ### ### 2 ### ### ### 0.0
1998-Sep-22 Tue ### ### ### ### ### ### 0.0
1998-Sep-21 Mon ### ### 2 2 24.6 24.6 0.1
1998-Sep-18 Fri ### ### ### ### 49,720 0 72.3 72.3 0.0
1998-Sep-17 Thu ### ### ### ### ### ### 0.0
1998-Sep-16 Wed ### ### ### ### 6,786 0 ### ### 0.0
1998-Sep-15 Tue ### ### ### ### 71.0 71.0 0.0
1998-Sep-11 Fri 2 2 ### 2 29,080 29,080 83.7 83.7 0.1
1998-Sep-10 Thu ### ### ### ### ### ### 0.0
1998-Sep-09 Wed ### ### ### ### 12.7 12.7 0.0
1998-Sep-08 Tue ### ### ### ### ### ### 0.0
1998-Sep-07 Mon 1.86 ### 1.86 1.89 70.7 70.7 ###
1998-Sep-04 Fri ### ### 1.85 1.87 12.5 12.5 ###
1998-Sep-03 Thu ### ### ### ### 7.2 7.2 0.0
1998-Sep-02 Wed ### ### ### ### ### ### 0.0
1998-Sep-01 Tue 1.84 ### 1.84 1.88 17,050 15,686 ### ### 0.1
1998-Aug-31 Mon 1.85 1.85 1.85 1.85 6,650 ### 74.5 74.5 0.1
1998-Aug-28 Fri 1.85 2 1.85 2 94.1 94.1 0.1
1998-Aug-27 Thu ### ### 1.85 1.89 90,641 83,842 13.1 13.1 ###
1998-Aug-26 Wed ### ### ### ### 67,145 0 18.0 18.0 0.0
1998-Aug-25 Tue ### ### ### ### 35,072 0 ### ### 0.0
1998-Aug-24 Mon ### ### ### ### 78.9 78.9 0.0
1998-Aug-21 Fri ### ### ### ### 10,528 0 ### ### 0.0
1998-Aug-20 Thu ### ### ### ### 17.4 17.4 0.0
1998-Aug-19 Wed ### ### ### ### 83.1 83.1 0.0
1998-Aug-18 Tue ### ### ### ### 75.3 75.3 0.0
1998-Aug-17 Mon ### ### ### ### ### ### 0.0
1998-Aug-13 Thu ### ### ### 2 12,421 0 34.6 34.6 0.1
1998-Aug-12 Wed ### ### 2 2 16,679 16,679 26.3 26.3 0.1
1998-Aug-11 Tue ### ### 2 2 25,288 25,288 16.8 16.8 0.1
1998-Aug-10 Mon ### ### ### ### ### ### 0.0
1998-Aug-07 Fri ### ### ### ### 24,927 0 ### ### 0.0
1998-Aug-06 Thu ### ### ### ### ### ### 0.0
1998-Aug-05 Wed ### ### ### ### 33.0 33.0 0.0
1998-Aug-04 Tue 2.21 2.21 ### ### 13.2 13.2 0.0
1998-Aug-03 Mon 2.25 2.25 2.24 2.25 8,248 ### ### ### ###
1998-Jul-31 Fri 2.24 2.25 2.24 2.25 54,242 121,773 72.8 72.8 ###
1998-Jul-30 Thu 2.25 2.25 2.2 2.2 5,540 12,326 ### ### 0.2
1998-Jul-29 Wed 2.23 2.25 2.23 2.25 83.7 83.7 ###
1998-Jul-28 Tue ### 2.2 ### 2.2 ### ### 0.2
1998-Jul-27 Mon ### ### ### ### ### ### 0.0
1998-Jul-24 Fri ### ### ### ### 180,778 0 64.9 64.9 0.0
1998-Jul-23 Thu 2.225 2.225 ### ### 124,021 137,973 ### ### 0.0
1998-Jul-22 Wed 2.25 2.25 2.23 2.23 19.5 19.5 ###
1998-Jul-21 Tue 2.27 2.27 2.25 2.25 28,242 63,826 ### ### ###
1998-Jul-20 Mon ### ### ### ### 17,852 0 79.7 79.7 0.0
1998-Jul-17 Fri 2.27 2.27 2.26 2.27 ### ### 0.2
1998-Jul-16 Thu 2.22 2.27 2.22 2.25 295,075 662,443 74.9 74.9 ###
1998-Jul-15 Wed ### ### 2.22 2.25 37,725 41,874 5.6 5.6 ###
1998-Jul-14 Tue ### 2.4 ### ### ### ### 0.0
1998-Jul-13 Mon 2.4 2.4 2.4 2.4 81.8 81.8 ###
1998-Jul-10 Fri 2.48 2.48 2.45 2.45 ### ### 0.2
1998-Jul-09 Thu 2.48 2.49 2.47 2.48 ### ### 0.2
1998-Jul-08 Wed 2.49 2.49 2.48 2.48 28.2 28.2 0.2
1998-Jul-07 Tue 2.5 2.5 2.49 2.5 ### ### 0.2
1998-Jul-06 Mon 2.53 2.53 2.49 2.5 ### ### 0.2
1998-Jul-03 Fri 2.55 2.55 2.5 2.5 ### ### 0.2
1998-Jul-02 Thu 2.48 2.55 2.48 2.55 ### ### 0.2
1998-Jul-01 Wed ### 2.4 ### 2.4 ### ### ###
1998-Jun-30 Tue ### 2.4 ### ### 64.0 64.0 0.0
1998-Jun-29 Mon 2.45 2.45 2.45 2.45 177,550 ### 75.3 75.3 0.2
1998-Jun-26 Fri 2.4 2.5 2.4 2.45 84.4 84.4 0.2
1998-Jun-25 Thu ### 2.4 ### 2.4 87.4 87.4 ###
1998-Jun-24 Wed 2.29 ### 2.29 ### 63,251 72,422 89.2 89.2 0.0
1998-Jun-23 Tue 2.29 2.29 2.29 2.29 76.3 76.3 ###
1998-Jun-22 Mon 2.26 ### 2.25 ### ### ### 0.0
1998-Jun-18 Thu ### ### 2.25 2.25 ### ### ###
1998-Jun-17 Wed ### ### ### ### 14.4 14.4 0.0
1998-Jun-16 Tue 2.45 2.47 ### ### ### ### 0.0
1998-Jun-15 Mon 2.48 2.49 2.45 2.45 21,672 53,529 ### ### 0.2
1998-Jun-12 Fri 2.5 2.5 2.42 2.5 67.8 67.8 0.2
1998-Jun-11 Thu 2.52 2.52 2.51 2.51 6,250 ### 36.3 36.3 ###
1998-Jun-10 Wed ### 2.5 ### 2.5 ### ### 0.2
1998-Jun-09 Tue 2.7 2.77 ### ### 72,483 100,388 38.6 38.6 0.0
1998-Jun-05 Fri 2.8 2.8 2.78 2.78 96,426 269,028 ### ### 0.2
1998-Jun-04 Thu 2.82 2.82 2.82 2.82 ### ### ###
1998-Jun-03 Wed ### ### 2.85 2.85 3,076 4,383 ### ### ###
1998-Jun-02 Tue ### ### 2.85 2.85 20,376 ### ### ### ###
1998-Jun-01 Mon 3 3 ### ### 13,559 ### ### ### 0.0
1998-May-29 Fri ### ### ### ### 17,170 0 ### ### 0.0
1998-May-28 Thu ### ### ### ### 10,885 0 68.7 68.7 0.0
1998-May-27 Wed 3 ### 3 ### 90.1 90.1 0.0
1998-May-26 Tue ### ### ### ### ### ### 0.0
1998-May-25 Mon ### ### ### ### ### ### 0.0
1998-May-22 Fri ### 3 ### 2.951 156,571 234,856 73.9 73.9 ###
1998-May-21 Thu 3 ### ### ### 40,222 0 ### ### 0.0
1998-May-20 Wed 2.8 2.85 2.8 2.85 ### ### ###
1998-May-19 Tue 2.8 2.8 2.75 2.78 25.0 25.0 0.2
1998-May-18 Mon ### ### 2.8 2.8 40,480 56,672 9.6 9.6 0.2
1998-May-15 Fri 2.85 ### 2.85 ### 84.4 84.4 0.0
1998-May-14 Thu ### ### ### ### 16,629 0 7.0 7.0 0.0
1998-May-13 Wed 3.145 3.145 ### ### 93,370 146,824 ### ### 0.0
1998-May-12 Tue 3.2 3.2 ### ### 23,675 37,880 ### ### 0.0
1998-May-11 Mon 3.25 3.25 3.22 3.22 19.7 19.7 0.2
1998-May-08 Fri 3.2 3.27 3.2 3.25 81.2 81.2 0.2
1998-May-07 Thu ### 3.25 ### 3.25 94.6 94.6 0.2
1998-May-06 Wed 3.51 3.51 ### ### 47,178 ### 0.8 0.8 0.0
1998-May-04 Mon 3.5 3.51 3.5 3.5 77.4 77.4 0.3
1998-May-01 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
1998-Apr-30 Thu 3.43 3.5 3.43 3.5 84.6 84.6 0.3
1998-Apr-29 Wed 3.44 3.46 3.43 3.46 ### ### 0.2
1998-Apr-27 Mon 3.44 3.46 3.44 3.46 ### ### 0.2
1998-Apr-24 Fri 3.45 3.45 3.45 3.45 ### ### ###
1998-Apr-23 Thu 3.45 3.46 3.45 3.46 25,082 86,658 65.6 65.6 0.2
1998-Apr-22 Wed 3.46 3.46 3.46 3.46 74.0 74.0 0.2
1998-Apr-21 Tue 3.5 3.5 3.46 3.46 19.3 19.3 0.2
1998-Apr-20 Mon 3.51 3.51 3.5 3.5 29.1 29.1 0.3
1998-Apr-17 Fri 3.55 3.55 3.51 3.51 17,240 60,857 ### ### ###
1998-Apr-16 Thu 3.44 3.55 3.43 3.55 19,047 66,474 ### ### ###
1998-Apr-15 Wed 3.46 3.5 3.45 3.5 ### ### 0.3
1998-Apr-14 Tue 3.5 3.5 3.5 3.5 69.0 69.0 0.3
1998-Apr-09 Thu 3.5 3.5 3.45 3.45 16,050 55,773 15.6 15.6 ###
1998-Apr-08 Wed 3.58 ### 3.4 3.4 ### ### 0.2
1998-Apr-07 Tue ### ### ### ### 83,824 0 ### ### 0.0
1998-Apr-06 Mon ### ### ### ### ### ### 0.0
1998-Apr-03 Fri 3.75 3.76 3.7 3.7 ### ### 0.3
1998-Apr-02 Thu 3.74 3.75 3.7 3.75 ### ### 0.3
1998-Apr-01 Wed 3.8 3.81 3.7 3.7 8.1 8.1 0.3
1998-Mar-31 Tue ### 3.85 3.79 3.84 72,743 277,878 ### ### 0.3
1998-Mar-30 Mon 3.75 3.8 3.75 3.8 85.1 85.1 ###
1998-Mar-27 Fri 3.75 3.8 3.75 3.78 ### ### 0.3
1998-Mar-26 Thu 3.7 3.75 3.7 3.75 ### ### 0.3
1998-Mar-25 Wed ### 3.7 ### 3.7 338,120 625,522 ### ### 0.3
1998-Mar-24 Tue ### 3.7 ### 3.7 81.8 81.8 0.3
1998-Mar-23 Mon ### 3.7 ### ### 84.8 84.8 0.0
1998-Mar-19 Thu ### ### ### ### 111,725 0 73.1 73.1 0.0
1998-Mar-18 Wed ### ### ### ### ### ### 0.0
1998-Mar-17 Tue ### ### ### ### 77.7 77.7 0.0
1998-Mar-16 Mon ### ### ### ### 19.7 19.7 0.0
1998-Mar-13 Fri 3.54 3.55 3.51 3.55 ### ### ###
1998-Mar-12 Thu 3.55 3.55 3.55 3.55 2,229,979 7,916,425 78.9 78.9 ###
1998-Mar-11 Wed 3.43 3.56 3.43 3.56 ### ### 0.3
1998-Mar-10 Tue 3.44 3.44 3.43 3.43 ### ### 0.2
1998-Mar-09 Mon 3.45 3.45 3.45 3.45 ### ### ###
1998-Mar-06 Fri 3.47 3.49 3.47 3.48 66.7 66.7 0.2
1998-Mar-05 Thu 3.52 3.52 3.45 3.471 120,523 420,022 ### ### 0.2
1998-Mar-04 Wed 3.4 3.52 3.4 3.52 ### ### ###
1998-Mar-03 Tue ### 3.4 ### 3.4 174,377 296,440 81.9 81.9 0.2
1998-Mar-02 Mon 3.4 3.4 ### 3.4 80.9 80.9 0.2
1998-Feb-27 Fri 3.41 3.45 3.41 3.41 ### ### ###
1998-Feb-26 Thu ### 3.5 3.45 3.45 17.9 17.9 ###
1998-Feb-25 Wed 3.52 3.52 3.42 3.45 13.3 13.3 ###
1998-Feb-24 Tue 3.4 3.53 3.4 3.53 66,675 231,028 ### ### 0.3
1998-Feb-23 Mon ### ### ### ### 23,050 0 85.4 85.4 0.0
1998-Feb-20 Fri ### 3.4 ### ### 19,245 ### 82.5 82.5 0.0
1998-Feb-19 Thu ### ### ### ### 844,347 0 69.8 69.8 0.0
1998-Feb-18 Wed ### ### ### ### 241,750 0 ### ### 0.0
1998-Feb-17 Tue 3.25 3.25 3.25 3.25 69.3 69.3 0.2
1998-Feb-16 Mon 3.27 3.27 3.25 3.25 110,081 ### 34.6 34.6 0.2
1998-Feb-13 Fri ### ### 3.26 3.27 ### ### ###
1998-Feb-12 Thu 3.26 ### 3.26 ### 10,257 ### ### ### 0.0
1998-Feb-11 Wed ### ### 3.249 3.25 ### ### 0.2
1998-Feb-10 Tue 3.25 ### 3.25 ### 88.3 88.3 0.0
1998-Feb-09 Mon 3.25 ### 3.25 ### ### ### 0.0
1998-Feb-06 Fri 3.25 ### 3.25 ### 82.6 82.6 0.0
1998-Feb-05 Thu ### 3.2 ### 3.2 ### ### 0.2
1998-Feb-04 Wed ### 3.2 ### ### 70.3 70.3 0.0
1998-Feb-03 Tue ### ### ### ### 210,480 0 ### ### 0.0
1998-Feb-02 Mon ### ### ### ### ### ### 0.0
1998-Jan-30 Fri ### ### ### ### 132,682 0 ### ### 0.0
1998-Jan-29 Thu ### ### ### ### 24.4 24.4 0.0
1998-Jan-28 Wed ### ### ### ### 80.1 80.1 0.0
1998-Jan-27 Tue 3.2 3.2 ### ### 20.3 20.3 0.0
1998-Jan-23 Fri ### 3.2 ### 3.2 130,255 ### ### ### 0.2
1998-Jan-22 Thu ### ### ### ### ### ### 0.0
1998-Jan-21 Wed ### 3.2 ### 3.2 98.0 98.0 0.2
1998-Jan-20 Tue ### ### ### ### 2,070 0 73.5 73.5 0.0
1998-Jan-19 Mon 2.84 2.85 2.8 2.85 148,488 419,478 ### ### ###
1998-Jan-16 Fri 2.8 2.8 2.75 2.75 93,586 ### 10.3 10.3 ###
1998-Jan-15 Thu 2.84 2.84 2.8 2.8 19.4 19.4 0.2
1998-Jan-14 Wed 2.85 2.85 2.85 2.85 ### ### ###
1998-Jan-12 Mon 2.85 2.85 2.85 2.85 81.0 81.0 ###
1998-Jan-09 Fri ### ### 2.85 2.85 ### ### ###
1998-Jan-08 Thu ### ### ### ### 13.3 13.3 0.0
1998-Jan-07 Wed ### ### ### ### ### ### 0.0
1998-Jan-06 Tue ### ### ### ### ### ### 0.0
1998-Jan-05 Mon 3 3 ### 3 67.8 67.8 0.2
1998-Jan-02 Fri ### ### ### ### ### ### 0.0
1997-Dec-31 Wed 3 3 ### ### ### ### 0.0
1997-Dec-29 Mon ### ### ### ### 69.8 69.8 0.0
1997-Dec-24 Wed ### 3 ### 3 80,745 ### 90.2 90.2 0.2
1997-Dec-23 Tue 2.8 ### 2.8 ### ### ### 0.0
1997-Dec-22 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
1997-Dec-19 Fri ### ### 2.8 2.8 20,342 28,478 9.4 9.4 0.2
1997-Dec-17 Wed 2.83 3 2.83 3 1,355,872 ### ### ### 0.2
1997-Dec-16 Tue 2.8 ### 2.8 2.82 ### ### ###
1997-Dec-15 Mon 2.575 ### 2.57 ### 831,529 ### 89.1 89.1 0.0
1997-Dec-12 Fri 2.53 2.57 2.53 2.57 83.8 83.8 ###
1997-Dec-11 Thu 2.5 2.55 2.5 2.55 91.2 91.2 0.2
1997-Dec-10 Wed 2.5 2.5 2.5 2.5 218,179 545,447 ### ### 0.2
1997-Dec-09 Tue 2.47 2.51 2.47 2.5 81.7 81.7 0.2
1997-Dec-08 Mon 2.51 2.51 2.5 2.5 21.3 21.3 0.2
1997-Dec-05 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
1997-Dec-04 Thu 2.5 2.5 2.5 2.5 71.7 71.7 0.2
1997-Dec-03 Wed 2.48 2.51 2.47 2.5 ### ### 0.2
1997-Dec-02 Tue 2.55 2.55 2.45 2.45 ### ### 0.2
1997-Dec-01 Mon 2.55 2.55 2.52 2.53 16,683 ### 18.1 18.1 ###
1997-Nov-28 Fri 2.48 2.5 2.45 2.5 494,627 ### ### ### 0.2
1997-Nov-27 Thu 2.5 2.5 2.45 2.48 119,573 295,943 25.8 25.8 0.2
1997-Nov-26 Wed 2.55 2.58 2.53 2.53 235,620 ### ### ### ###
1997-Nov-25 Tue ### ### 2.57 2.58 16.5 16.5 0.2
1997-Nov-24 Mon 2.7 2.7 ### ### 12,040 16,254 ### ### 0.0
1997-Nov-21 Fri 2.73 2.77 2.7 2.7 19.1 19.1 0.2
1997-Nov-20 Thu 2.75 2.75 2.75 2.75 ### ### ###
1997-Nov-19 Wed 2.8 2.8 2.75 2.75 ### ### ###
1997-Nov-18 Tue ### ### 2.75 2.75 ### ### ###
1997-Nov-17 Mon 2.85 2.85 2.85 2.85 1,750 4,987 77.3 77.3 ###
1997-Nov-14 Fri 2.8 2.85 2.8 2.85 ### ### ###
1997-Nov-13 Thu 2.8 2.8 2.8 2.8 71.7 71.7 0.2
1997-Nov-12 Wed 2.8 2.82 2.79 2.82 83.6 83.6 ###
1997-Nov-11 Tue 2.72 2.73 2.72 2.73 3,679 10,025 72.5 72.5 ###
1997-Nov-10 Mon 2.7 2.75 2.7 2.7 ### ### 0.2
1997-Nov-07 Fri 2.8 2.8 2.8 2.8 78.9 78.9 0.2
1997-Nov-06 Thu 2.8 2.8 2.8 2.8 ### ### 0.2
1997-Nov-05 Wed 2.81 2.81 2.8 2.8 2,725 7,643 ### ### 0.2
1997-Nov-04 Tue 2.8 ### 2.8 ### 92.4 92.4 0.0
1997-Nov-03 Mon 2.7 2.7 ### 2.7 5,755 ### ### ### 0.2
1997-Oct-31 Fri ### 2.7 ### 2.7 239,588 323,443 78.9 78.9 0.2
1997-Oct-30 Thu 2.75 2.75 ### ### ### ### 0.0
1997-Oct-29 Wed 2.75 2.75 2.71 2.75 213,248 ### ### ### ###
1997-Oct-28 Tue 2.5 2.51 2.5 2.5 ### ### 0.2
1997-Oct-27 Mon 2.85 2.85 2.85 2.85 15,470 44,089 88.0 88.0 ###
1997-Oct-24 Fri ### ### 2.85 3 34.0 34.0 0.2
1997-Oct-23 Thu ### ### 3 ### ### ### 0.0
1997-Oct-22 Wed ### 3 ### 3 ### ### 0.2
1997-Oct-21 Tue 2.85 ### 2.85 ### 86.3 86.3 0.0
1997-Oct-20 Mon ### ### ### ### 27,671 0 74.3 74.3 0.0
1997-Oct-17 Fri ### ### ### ### 109,170 0 ### ### 0.0
1997-Oct-16 Thu ### ### ### ### 77.3 77.3 0.0
1997-Oct-15 Wed ### ### ### ### 234,823 0 21.4 21.4 0.0
1997-Oct-14 Tue 3 3 ### ### ### ### 0.0
1997-Oct-10 Fri ### ### ### 3 17.8 17.8 0.2
1997-Oct-09 Thu ### ### ### ### ### ### 0.0
1997-Oct-08 Wed ### ### ### ### ### ### 0.0
1997-Oct-07 Tue ### ### ### ### ### ### 0.0
1997-Oct-06 Mon ### ### ### ### 80 0 69.4 69.4 0.0
1997-Oct-03 Fri ### ### ### ### 29,240 0 74.3 74.3 0.0
1997-Oct-02 Thu ### ### ### ### ### ### 0.0
1997-Oct-01 Wed ### ### ### ### ### ### 0.0
1997-Sep-30 Tue ### ### ### ### 73.3 73.3 0.0
1997-Sep-29 Mon ### ### 3 ### ### ### 0.0
1997-Sep-26 Fri ### ### ### ### ### ### 0.0
1997-Sep-25 Thu ### ### ### ### 69.7 69.7 0.0
1997-Sep-24 Wed ### ### ### ### ### ### 0.0
1997-Sep-23 Tue ### ### ### ### 88.6 88.6 0.0
1997-Sep-22 Mon ### ### ### ### ### ### 0.0
1997-Sep-19 Fri ### ### ### ### 4,850 0 68.9 68.9 0.0
1997-Sep-18 Thu ### ### ### ### 82,784 0 72.4 72.4 0.0
1997-Sep-17 Wed 3.121 ### ### ### 27.8 27.8 0.0
1997-Sep-16 Tue ### ### ### ### ### ### 0.0
1997-Sep-15 Mon ### ### ### ### 47,950 0 72.8 72.8 0.0
1997-Sep-12 Fri ### ### ### ### 77.9 77.9 0.0
1997-Sep-11 Thu ### ### ### ### ### ### 0.0
1997-Sep-10 Wed ### ### ### ### 9,150 0 ### ### 0.0
1997-Sep-09 Tue ### ### ### ### 15,459 0 ### ### 0.0
1997-Sep-08 Mon ### ### ### ### ### ### 0.0
1997-Sep-05 Fri ### ### ### ### 66.3 66.3 0.0
1997-Sep-04 Thu 3.152 ### ### ### 32.7 32.7 0.0
1997-Sep-03 Wed ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-11-07 14:22:36 thru 2025-11-07 14:22:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000