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 Fri 24-May-03 12:18:59 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

(RIC) RIDLEY CORPORATION LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for RIC    Limits Next Section


Company Details for (RIC) RIDLEY CORPORATION LIMITED

Listing Code RIC
Listing Name RIDLEY CORPORATION LIMITED
GICS Sector Food
ISIN Name RIDLEY CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RIC6


Maximum Price date available .. Thursday 2nd May 2024
Latest price with VOLUME for RIC .. Friday 10th November 2023

RIC 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 0.48 ### 0.0
MAX 2.86 18,563,073 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6


End of day Prices (full format),

1200 Days for (RIC) RIDLEY CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.13
2000-May-22 Mon 0.571 0.571 0.55 0.56 198,486 111,251 ### ### ###
2000-May-19 Fri 0.56 0.57 0.56 0.57 ### ### ###
2000-May-18 Thu 0.55 0.57 0.55 0.57 345,274 193,353 ### ### ###
2000-May-17 Wed 0.56 0.57 0.56 0.56 198,775 ### ### ### ###
2000-May-16 Tue 0.57 0.57 0.56 0.56 ### ### ###
2000-May-15 Mon 0.57 0.57 0.56 0.57 76.2 76.2 ###
2000-May-12 Fri 0.57 0.58 0.56 0.57 175,220 99,875 ### ### ###
2000-May-11 Thu 0.57 0.58 0.55 0.55 288,247 162,859 ### ### ###
2000-May-10 Wed 0.58 0.58 0.56 0.56 443,357 ### 24.2 24.2 ###
2000-May-09 Tue 0.57 0.58 0.57 0.57 77.6 77.6 ###
2000-May-08 Mon 0.58 0.59 0.57 0.57 ### ### ###
2000-May-05 Fri 0.58 0.58 0.57 0.57 17.8 17.8 ###
2000-May-04 Thu 0.57 ### 0.57 0.58 ### ### ###
2000-May-03 Wed 0.55 0.59 0.55 0.57 694,975 ### 88.5 88.5 ###
2000-May-02 Tue 0.53 0.55 0.51 0.54 ### ### 0.0
2000-May-01 Mon 0.52 0.53 0.51 0.51 39.0 39.0 ###
2000-Apr-28 Fri 0.51 0.52 0.5 0.51 1,585,126 ### 62.4 62.4 ###
2000-Apr-27 Thu 0.52 0.52 0.51 0.51 588,273 ### 28.6 28.6 ###
2000-Apr-26 Wed 0.52 0.52 0.51 0.51 34.2 34.2 ###
2000-Apr-25 Tue 0.52 0.52 0.52 0.52 0 0.0
2000-Apr-24 Mon 0.52 0.52 0.52 0.52 0 0.0
2000-Apr-21 Fri 0.52 0.52 0.52 0.52 0 0.0
2000-Apr-20 Thu 0.52 0.52 0.51 0.52 ### ### 0.0
2000-Apr-19 Wed 0.52 0.52 0.5 0.51 565,949 ### ### ### ###
2000-Apr-18 Tue 0.52 0.52 0.5 0.52 498,759 ### 69.5 69.5 0.0
2000-Apr-17 Mon 0.5 0.52 0.49 0.52 ### ### 0.0
2000-Apr-14 Fri 0.52 0.52 0.51 0.52 57.7 57.7 0.0
2000-Apr-13 Thu 0.52 0.52 0.51 0.51 ### ### ###
2000-Apr-12 Wed 0.52 0.52 0.51 0.52 264,753 136,347 66.6 66.6 0.0
2000-Apr-11 Tue 0.51 0.52 0.5 0.5 36.5 36.5 0.0
2000-Apr-07 Fri 0.53 0.54 0.52 0.52 ### ### 0.0
2000-Apr-06 Thu 0.5 0.55 0.5 0.52 162,985 ### 80.4 80.4 0.0
2000-Apr-05 Wed 0.52 0.53 ### 0.5 659,442 174,752 31.2 31.2 0.0
2000-Apr-04 Tue 0.55 0.55 0.52 0.52 ### ### 0.0
2000-Apr-03 Mon 0.5 0.53 0.49 0.53 386,942 197,340 ### ### 0.0
2000-Mar-31 Fri 0.52 0.53 0.48 0.48 2,029,672 1,024,984 ### ### 0.0
2000-Mar-30 Thu 0.52 0.53 0.51 0.51 1,389,348 ### ### ### ###
2000-Mar-29 Wed 0.54 0.55 0.52 0.53 23.9 23.9 0.0
2000-Mar-28 Tue 0.56 0.57 0.54 0.54 1,734,685 962,750 14.9 14.9 0.0
2000-Mar-24 Fri 0.58 0.58 0.57 0.57 ### ### ###
2000-Mar-23 Thu 0.58 0.58 0.57 0.57 640,157 ### 26.1 26.1 ###
2000-Mar-22 Wed 0.58 0.58 0.57 0.58 ### ### ###
2000-Mar-21 Tue 0.59 0.59 0.57 0.57 19.0 19.0 ###
2000-Mar-20 Mon ### ### 0.58 0.59 27.4 27.4 0.0
2000-Mar-17 Fri ### ### ### ### ### ### 0.0
2000-Mar-16 Thu ### ### ### ### 713,627 0 ### ### 0.0
2000-Mar-15 Wed ### ### 0.59 ### 69.2 69.2 0.0
2000-Mar-14 Tue ### ### 0.59 ### 29.5 29.5 0.0
2000-Mar-13 Mon ### ### ### ### 27.3 27.3 0.0
2000-Mar-10 Fri ### ### ### ### 408,878 0 25.2 25.2 0.0
2000-Mar-09 Thu ### ### ### ### 26.3 26.3 0.0
2000-Mar-08 Wed ### ### ### ### ### ### 0.0
2000-Mar-07 Tue ### ### ### ### 346,627 0 77.2 77.2 0.0
2000-Mar-06 Mon ### ### ### ### 323,482 0 ### ### 0.0
2000-Mar-03 Fri ### ### ### ### 1,047,522 0 81.0 81.0 0.0
2000-Mar-02 Thu ### ### ### ### 413,053 0 72.3 72.3 0.0
2000-Mar-01 Wed ### ### 0.59 ### 1,008,985 297,650 78.1 78.1 0.0
2000-Feb-29 Tue ### ### 0.59 ### 1,185,276 349,656 ### ### 0.0
2000-Feb-28 Mon ### ### ### ### 87,885 0 85.6 85.6 0.0
2000-Feb-25 Fri ### ### ### ### 76,522 0 79.5 79.5 0.0
2000-Feb-24 Thu ### ### ### ### ### ### 0.0
2000-Feb-23 Wed ### ### ### ### 280,684 0 17.1 17.1 0.0
2000-Feb-22 Tue ### ### ### ### 449,728 0 81.4 81.4 0.0
2000-Feb-21 Mon ### ### ### ### 183,225 0 84.9 84.9 0.0
2000-Feb-18 Fri ### ### ### ### 16.9 16.9 0.0
2000-Feb-17 Thu ### ### ### ### 15.5 15.5 0.0
2000-Feb-16 Wed ### ### ### ### 469,578 0 ### ### 0.0
2000-Feb-15 Tue ### ### ### ### ### ### 0.0
2000-Feb-14 Mon ### ### ### ### 543,325 0 25.9 25.9 0.0
2000-Feb-11 Fri ### ### ### ### 6.2 6.2 0.0
2000-Feb-10 Thu ### ### ### ### 764,642 0 ### ### 0.0
2000-Feb-09 Wed ### ### ### ### 654,084 0 25.2 25.2 0.0
2000-Feb-08 Tue ### ### ### ### 427,750 0 ### ### 0.0
2000-Feb-07 Mon ### ### ### ### 233,547 0 ### ### 0.0
2000-Feb-04 Fri ### ### ### ### ### ### 0.0
2000-Feb-03 Thu ### ### ### ### ### ### 0.0
2000-Feb-02 Wed ### ### ### ### 30.1 30.1 0.0
2000-Feb-01 Tue ### ### ### ### 220,546 0 ### ### 0.0
2000-Jan-31 Mon ### ### ### ### 64.7 64.7 0.0
2000-Jan-28 Fri 0.7 0.7 ### ### 379,942 132,979 14.8 14.8 0.0
2000-Jan-27 Thu ### 0.7 ### ### 65.1 65.1 0.0
2000-Jan-25 Tue ### 0.7 ### ### ### ### 0.0
2000-Jan-24 Mon ### 0.7 ### ### 275,926 96,574 ### ### 0.0
2000-Jan-21 Fri ### ### ### ### 627,243 0 22.6 22.6 0.0
2000-Jan-20 Thu ### ### ### ### 463,378 0 ### ### 0.0
2000-Jan-19 Wed ### ### ### ### 2,436,259 0 14.3 14.3 0.0
2000-Jan-18 Tue ### ### ### ### 68.5 68.5 0.0
2000-Jan-17 Mon ### ### ### ### 633,654 0 27.0 27.0 0.0
2000-Jan-14 Fri ### ### ### ### 65.4 65.4 0.0
2000-Jan-13 Thu ### ### ### ### 16.7 16.7 0.0
2000-Jan-12 Wed ### ### ### ### 628,246 0 ### ### 0.0
2000-Jan-11 Tue ### ### ### ### ### ### 0.0
2000-Jan-10 Mon ### 0.7 ### ### 189,426 ### 22.6 22.6 0.0
2000-Jan-07 Fri 0.7 0.7 ### ### 160,047 ### ### ### 0.0
2000-Jan-06 Thu ### 0.7 ### ### 71.9 71.9 0.0
2000-Jan-05 Wed ### ### ### ### ### ### 0.0
2000-Jan-04 Tue 0.71 0.71 0.7 0.7 ### ### ###
1999-Dec-31 Fri ### 0.7 ### ### 63.7 63.7 0.0
1999-Dec-30 Thu ### 0.7 ### ### 63.7 63.7 0.0
1999-Dec-29 Wed ### 0.7 ### ### ### ### 0.0
1999-Dec-28 Tue ### ### ### ### 68,227 0 ### ### 0.0
1999-Dec-27 Mon ### ### ### ### 68,227 0 ### ### 0.0
1999-Dec-24 Fri ### ### ### ### 68,227 0 ### ### 0.0
1999-Dec-23 Thu ### ### ### ### 25.9 25.9 0.0
1999-Dec-22 Wed 0.7 0.7 ### ### 609,754 ### ### ### 0.0
1999-Dec-21 Tue 0.7 0.7 ### ### ### ### 0.0
1999-Dec-20 Mon ### ### ### ### 252,951 0 ### ### 0.0
1999-Dec-17 Fri ### ### ### ### 68.4 68.4 0.0
1999-Dec-16 Thu ### ### ### ### 25.8 25.8 0.0
1999-Dec-15 Wed ### 0.7 ### 0.7 93.2 93.2 ###
1999-Dec-14 Tue ### ### ### ### 499,140 0 23.7 23.7 0.0
1999-Dec-13 Mon ### ### ### ### 126,388 0 ### ### 0.0
1999-Dec-10 Fri ### 0.7 ### ### 308,458 ### 23.3 23.3 0.0
1999-Dec-09 Thu 0.7 0.7 ### 0.7 159,449 ### ### ### ###
1999-Dec-08 Wed ### 0.7 ### ### 22.7 22.7 0.0
1999-Dec-07 Tue 0.725 0.725 ### ### ### ### 0.0
1999-Dec-06 Mon ### ### ### 0.7 291,389 0 ### ### ###
1999-Dec-03 Fri 0.72 0.72 ### 0.7 18.2 18.2 ###
1999-Dec-02 Thu 0.73 0.73 ### ### 4.5 4.5 0.0
1999-Dec-01 Wed 0.7 0.73 0.7 0.73 142,129 101,622 89.3 89.3 0.1
1999-Nov-30 Tue 0.7 0.71 ### ### ### ### 0.0
1999-Nov-29 Mon 0.71 0.72 ### 0.7 27.4 27.4 ###
1999-Nov-26 Fri 0.73 0.73 0.7 0.71 922,888 ### 13.7 13.7 ###
1999-Nov-25 Thu 0.75 0.75 0.73 0.73 414,579 306,788 ### ### 0.1
1999-Nov-24 Wed 0.74 0.75 0.73 0.75 80.9 80.9 ###
1999-Nov-23 Tue 0.77 0.77 0.74 0.74 1,815,020 1,370,340 8.4 8.4 0.1
1999-Nov-22 Mon 0.76 0.77 0.74 0.77 79.5 79.5 0.1
1999-Nov-19 Fri 0.75 0.76 0.75 0.76 401,742 ### 79.3 79.3 0.1
1999-Nov-18 Thu 0.8 0.8 0.75 0.75 331,626 ### 4.4 4.4 ###
1999-Nov-17 Wed ### 0.81 0.77 0.8 69.2 69.2 0.1
1999-Nov-16 Tue 0.78 0.79 0.77 0.78 ### ### 0.1
1999-Nov-15 Mon ### 0.79 ### 0.79 108,573 42,886 89.0 89.0 ###
1999-Nov-12 Fri 0.79 0.79 0.77 0.78 17.5 17.5 0.1
1999-Nov-11 Thu 0.79 0.8 0.78 0.78 109,472 86,482 19.8 19.8 0.1
1999-Nov-10 Wed 0.79 0.8 0.78 0.78 410,049 ### 22.3 22.3 0.1
1999-Nov-09 Tue 0.79 0.79 0.78 0.78 222,477 174,644 20.9 20.9 0.1
1999-Nov-08 Mon 0.8 0.8 0.79 0.8 99,172 78,841 76.8 76.8 0.1
1999-Nov-05 Fri 0.79 0.8 0.78 0.8 174,084 137,526 82.4 82.4 0.1
1999-Nov-04 Thu 0.79 0.8 0.78 0.78 188,158 148,644 ### ### 0.1
1999-Nov-03 Wed 0.79 0.79 0.78 0.79 146,088 114,679 69.9 69.9 ###
1999-Nov-02 Tue 0.782 0.79 0.782 0.79 78.9 78.9 ###
1999-Nov-01 Mon 0.8 0.8 0.79 0.8 67,751 ### ### ### 0.1
1999-Oct-29 Fri 0.789 0.79 0.78 0.78 259,582 203,771 29.4 29.4 0.1
1999-Oct-28 Thu ### ### 0.78 0.78 ### ### 0.1
1999-Oct-27 Wed 0.82 0.82 0.81 0.82 143,927 ### 71.7 71.7 0.1
1999-Oct-26 Tue 0.82 0.83 0.81 0.81 95,843 ### 24.9 24.9 0.1
1999-Oct-25 Mon 0.82 0.83 0.82 0.82 58,843 48,545 ### ### 0.1
1999-Oct-22 Fri 0.82 0.82 0.81 0.82 34,977 ### 68.1 68.1 0.1
1999-Oct-21 Thu ### 0.85 ### 0.85 93,980 39,941 92.8 92.8 ###
1999-Oct-20 Wed 0.82 0.84 0.81 0.82 106,621 ### 64.0 64.0 0.1
1999-Oct-19 Tue 0.81 0.82 0.81 0.82 ### ### 0.1
1999-Oct-18 Mon 0.8 0.82 0.8 0.81 107,020 86,686 ### ### 0.1
1999-Oct-15 Fri 0.82 0.82 0.81 0.82 337,949 275,428 ### ### 0.1
1999-Oct-14 Thu 0.83 0.84 0.81 0.84 ### ### ###
1999-Oct-13 Wed 0.83 0.83 0.81 0.81 ### ### 0.1
1999-Oct-12 Tue 0.83 0.85 0.81 0.85 220,747 183,220 86.1 86.1 ###
1999-Oct-11 Mon 0.82 0.83 0.8 0.81 21.3 21.3 0.1
1999-Oct-08 Fri 0.83 0.83 0.82 0.82 ### ### 0.1
1999-Oct-07 Thu 0.85 0.85 0.82 0.82 115,189 96,182 ### ### 0.1
1999-Oct-06 Wed 0.84 0.86 0.84 0.85 ### ### ###
1999-Oct-05 Tue 0.86 0.86 0.85 0.86 395,127 ### 72.5 72.5 ###
1999-Oct-04 Mon 0.84 0.86 0.84 0.86 88.0 88.0 ###
1999-Oct-01 Fri 0.85 0.87 0.84 0.85 64.2 64.2 ###
1999-Sep-30 Thu 0.84 0.87 0.83 0.859 1,815,871 ### ### ### ###
1999-Sep-29 Wed 0.81 0.84 0.81 0.84 306,983 ### 90.8 90.8 ###
1999-Sep-28 Tue 0.82 0.82 0.8 0.81 33.0 33.0 0.1
1999-Sep-27 Mon 0.8 0.81 0.8 0.8 133,359 107,353 68.9 68.9 0.1
1999-Sep-24 Fri 0.82 0.82 0.8 0.81 26.2 26.2 0.1
1999-Sep-23 Thu 0.83 0.83 0.81 0.82 21.5 21.5 0.1
1999-Sep-22 Wed ### 0.82 0.81 0.81 268,376 218,726 22.2 22.2 0.1
1999-Sep-21 Tue 0.82 0.83 0.81 0.81 ### ### 0.1
1999-Sep-20 Mon 0.82 0.83 0.81 0.82 ### ### 0.1
1999-Sep-17 Fri 0.82 0.84 0.81 0.82 ### ### 0.1
1999-Sep-16 Thu 0.82 0.82 0.8 0.8 15.8 15.8 0.1
1999-Sep-15 Wed 0.82 0.84 0.82 0.83 161,548 134,084 84.6 84.6 ###
1999-Sep-14 Tue 0.83 0.83 0.81 0.81 14.0 14.0 0.1
1999-Sep-13 Mon 0.82 0.83 0.81 0.83 375,972 ### ### ### ###
1999-Sep-10 Fri 0.82 0.83 0.81 0.82 233,471 191,446 70.5 70.5 0.1
1999-Sep-09 Thu ### 0.82 ### 0.81 239,681 ### 80.3 80.3 0.1
1999-Sep-08 Wed 0.79 0.81 0.77 0.81 ### ### 0.1
1999-Sep-07 Tue 0.82 0.82 0.79 0.79 9.5 9.5 ###
1999-Sep-06 Mon 0.82 0.82 0.81 0.81 ### ### 0.1
1999-Sep-03 Fri 0.81 0.81 0.77 0.81 359,851 284,282 ### ### 0.1
1999-Sep-02 Thu 0.83 0.83 0.8 0.81 419,672 ### ### ### 0.1
1999-Sep-01 Wed 0.851 0.851 0.82 0.83 310,648 259,546 ### ### ###
1999-Aug-31 Tue 0.83 0.84 0.82 0.84 95,976 ### ### ### ###
1999-Aug-30 Mon 0.83 0.83 0.82 0.83 73.2 73.2 ###
1999-Aug-27 Fri 0.83 0.85 0.82 0.83 ### ### ###
1999-Aug-26 Thu 0.83 0.83 0.82 0.83 247,275 ### ### ### ###
1999-Aug-25 Wed 0.85 0.85 0.83 0.83 12.6 12.6 ###
1999-Aug-24 Tue 0.85 0.85 0.84 0.85 ### ### ###
1999-Aug-23 Mon 0.85 0.85 0.84 0.85 ### ### ###
1999-Aug-20 Fri 0.85 0.85 0.84 0.85 ### ### ###
1999-Aug-19 Thu 0.84 0.85 0.84 0.85 395,081 333,843 79.8 79.8 ###
1999-Aug-18 Wed 0.85 0.85 0.84 0.84 658,824 ### ### ### ###
1999-Aug-17 Tue 0.85 0.85 0.84 0.84 290,673 ### ### ### ###
1999-Aug-16 Mon 0.85 ### 0.84 ### 645,927 271,289 80.6 80.6 0.0
1999-Aug-13 Fri 0.85 0.85 0.84 0.84 ### ### ###
1999-Aug-12 Thu 0.85 0.85 0.84 0.85 225,358 190,427 67.8 67.8 ###
1999-Aug-11 Wed 0.84 0.86 0.84 0.85 248,782 ### ### ### ###
1999-Aug-10 Tue 0.86 0.87 0.85 0.86 ### ### ###
1999-Aug-09 Mon ### ### 0.86 0.86 7.7 7.7 ###
1999-Aug-06 Fri ### ### ### ### 764,976 0 ### ### 0.0
1999-Aug-05 Thu ### ### ### ### 105,772 0 ### ### 0.0
1999-Aug-04 Wed ### ### ### ### 130,277 0 81.7 81.7 0.0
1999-Aug-03 Tue 0.943 0.943 ### ### ### ### 0.0
1999-Aug-02 Mon ### ### ### ### 74,321 0 ### ### 0.0
1999-Jul-30 Fri ### ### ### ### ### ### 0.0
1999-Jul-29 Thu 0.955 0.955 ### ### 278,548 ### 18.1 18.1 0.0
1999-Jul-28 Wed ### ### ### ### 152,241 0 ### ### 0.0
1999-Jul-27 Tue ### ### ### ### 78,651 0 ### ### 0.0
1999-Jul-26 Mon ### ### ### ### 52,357 0 ### ### 0.0
1999-Jul-23 Fri ### ### ### ### 45,427 0 ### ### 0.0
1999-Jul-22 Thu ### ### ### ### 68.8 68.8 0.0
1999-Jul-21 Wed 0.971 0.971 ### ### 173,471 84,220 24.9 24.9 0.0
1999-Jul-20 Tue ### ### ### ### 28.8 28.8 0.0
1999-Jul-19 Mon ### ### ### ### 193,224 0 65.9 65.9 0.0
1999-Jul-16 Fri ### ### ### ### 101,786 0 87.9 87.9 0.0
1999-Jul-15 Thu ### ### ### ### ### ### 0.0
1999-Jul-14 Wed 0.89 ### 0.89 ### ### ### 0.0
1999-Jul-13 Tue ### ### 0.89 0.89 25.3 25.3 ###
1999-Jul-12 Mon 0.89 ### 0.89 ### 76.4 76.4 0.0
1999-Jul-09 Fri ### ### 0.88 0.88 390,475 ### ### ### 0.1
1999-Jul-08 Thu ### ### ### ### 23.7 23.7 0.0
1999-Jul-07 Wed ### ### ### ### 1,339,841 0 11.9 11.9 0.0
1999-Jul-06 Tue ### ### ### ### 760,057 0 ### ### 0.0
1999-Jul-05 Mon ### ### ### ### 274,186 0 ### ### 0.0
1999-Jul-02 Fri ### ### ### ### 179,156 0 ### ### 0.0
1999-Jul-01 Thu ### ### ### ### ### ### 0.0
1999-Jun-30 Wed ### ### ### ### ### ### 0.0
1999-Jun-29 Tue ### ### ### ### ### ### 0.0
1999-Jun-28 Mon ### ### ### ### ### ### 0.0
1999-Jun-25 Fri ### ### ### ### 304,328 0 23.7 23.7 0.0
1999-Jun-24 Thu ### ### ### ### 387,740 0 ### ### 0.0
1999-Jun-23 Wed ### ### ### ### 226,023 0 72.5 72.5 0.0
1999-Jun-22 Tue ### ### ### ### 76.1 76.1 0.0
1999-Jun-21 Mon ### ### ### ### 17.1 17.1 0.0
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-17 Thu ### ### ### ### 186,187 0 ### ### 0.0
1999-Jun-16 Wed ### ### ### ### 264,956 0 ### ### 0.0
1999-Jun-15 Tue ### ### ### ### 19.2 19.2 0.0
1999-Jun-11 Fri ### ### ### ### ### ### 0.0
1999-Jun-10 Thu ### ### ### ### 425,141 0 75.3 75.3 0.0
1999-Jun-09 Wed ### ### ### ### 123,484 0 ### ### 0.0
1999-Jun-08 Tue ### ### ### ### 277,425 0 ### ### 0.0
1999-Jun-07 Mon ### ### ### ### 158,183 0 82.7 82.7 0.0
1999-Jun-04 Fri ### ### ### ### 96,020 0 ### ### 0.0
1999-Jun-03 Thu ### ### ### ### ### ### 0.0
1999-Jun-02 Wed 0.973 0.973 ### ### ### ### 0.0
1999-Jun-01 Tue ### ### ### ### 16.2 16.2 0.0
1999-May-31 Mon ### ### ### ### 143,628 0 74.7 74.7 0.0
1999-May-28 Fri ### 1 ### ### ### ### 0.0
1999-May-27 Thu ### 1 ### ### 13.8 13.8 0.0
1999-May-26 Wed ### 1 ### ### ### ### 0.0
1999-May-25 Tue ### 1 ### ### 137,188 ### 72.3 72.3 0.0
1999-May-24 Mon ### ### ### ### ### ### 0.0
1999-May-21 Fri ### ### ### ### 123,654 0 79.7 79.7 0.0
1999-May-20 Thu ### ### ### ### 141,443 0 33.4 33.4 0.0
1999-May-19 Wed ### ### ### ### 344,581 0 ### ### 0.0
1999-May-18 Tue ### ### ### ### ### ### 0.0
1999-May-17 Mon ### ### ### 0.958 257,682 0 ### ### 0.1
1999-May-14 Fri ### ### ### ### 19.7 19.7 0.0
1999-May-13 Thu 1 1 ### ### ### ### 0.0
1999-May-12 Wed ### ### 1 ### 67.3 67.3 0.0
1999-May-11 Tue ### ### 1 ### 132,080 66,040 ### ### 0.0
1999-May-10 Mon 1 ### 1 ### 81.2 81.2 0.0
1999-May-07 Fri ### ### ### 1 294,926 0 ### ### ###
1999-May-06 Thu ### ### ### 1 ### ### ###
1999-May-05 Wed ### ### 1 1 198,428 ### ### ### ###
1999-May-04 Tue ### ### 1 1 269,943 134,971 13.6 13.6 ###
1999-May-03 Mon ### ### ### ### 128,741 0 ### ### 0.0
1999-Apr-30 Fri ### ### ### ### 20.6 20.6 0.0
1999-Apr-29 Thu ### ### ### ### 71.7 71.7 0.0
1999-Apr-28 Wed 1.021 ### ### ### ### ### 0.0
1999-Apr-27 Tue ### ### ### ### 404,422 0 ### ### 0.0
1999-Apr-26 Mon ### ### ### ### 117,525 0 80.9 80.9 0.0
1999-Apr-23 Fri ### ### 1 1 3,285,956 1,642,978 ### ### ###
1999-Apr-22 Thu 1.023 ### ### ### 24.2 24.2 0.0
1999-Apr-21 Wed ### ### 1 1 494,489 247,244 22.9 22.9 ###
1999-Apr-20 Tue ### ### ### ### 504,824 0 ### ### 0.0
1999-Apr-19 Mon ### ### ### ### 401,276 0 ### ### 0.0
1999-Apr-16 Fri ### ### ### ### ### ### 0.0
1999-Apr-15 Thu ### ### ### ### 83.4 83.4 0.0
1999-Apr-14 Wed 0.921 0.924 ### 0.924 319,184 ### 73.5 73.5 ###
1999-Apr-13 Tue 0.88 ### 0.88 ### 86.4 86.4 0.0
1999-Apr-12 Mon 0.88 ### 0.87 0.87 186,455 ### ### ### 0.1
1999-Apr-09 Fri ### ### 0.88 0.88 ### ### 0.1
1999-Apr-08 Thu ### ### ### ### 362,324 0 6.9 6.9 0.0
1999-Apr-07 Wed ### ### ### ### ### ### 0.0
1999-Apr-06 Tue ### ### ### ### 173,673 0 86.8 86.8 0.0
1999-Apr-01 Thu 0.86 0.89 0.86 0.88 88.9 88.9 0.1
1999-Mar-31 Wed 0.85 0.86 0.85 0.86 84.1 84.1 ###
1999-Mar-30 Tue ### 0.88 0.84 0.86 ### ### ###
1999-Mar-29 Mon 0.89 0.89 0.86 0.87 ### ### 0.1
1999-Mar-26 Fri 0.89 ### 0.88 0.89 69.6 69.6 ###
1999-Mar-25 Thu ### ### 0.89 0.89 ### ### ###
1999-Mar-24 Wed ### ### 0.89 ### ### ### 0.0
1999-Mar-23 Tue ### ### ### ### 274,456 0 ### ### 0.0
1999-Mar-22 Mon ### ### ### ### ### ### 0.0
1999-Mar-19 Fri ### ### ### ### 248,440 0 70.8 70.8 0.0
1999-Mar-18 Thu ### ### ### ### 16.5 16.5 0.0
1999-Mar-17 Wed ### ### ### ### 372,484 0 ### ### 0.0
1999-Mar-16 Tue ### ### ### ### 74.0 74.0 0.0
1999-Mar-15 Mon ### ### ### ### ### ### 0.0
1999-Mar-12 Fri ### ### ### ### 1,450,652 0 22.0 22.0 0.0
1999-Mar-11 Thu ### ### ### ### 24.9 24.9 0.0
1999-Mar-10 Wed ### ### ### ### ### ### 0.0
1999-Mar-09 Tue ### ### ### ### ### ### 0.0
1999-Mar-08 Mon 0.971 0.971 ### ### ### ### 0.0
1999-Mar-05 Fri ### ### ### ### 530,044 0 70.8 70.8 0.0
1999-Mar-04 Thu ### ### ### ### 850,080 0 ### ### 0.0
1999-Mar-03 Wed ### ### ### ### 1,077,945 0 24.8 24.8 0.0
1999-Mar-02 Tue ### ### ### ### 26.0 26.0 0.0
1999-Mar-01 Mon ### ### ### ### 874,842 0 4.5 4.5 0.0
1999-Feb-26 Fri ### ### ### ### ### ### 0.0
1999-Feb-25 Thu ### ### ### ### ### ### 0.0
1999-Feb-24 Wed ### ### ### ### 19.1 19.1 0.0
1999-Feb-23 Tue ### ### ### ### 152,089 0 ### ### 0.0
1999-Feb-22 Mon ### ### ### ### ### ### 0.0
1999-Feb-19 Fri ### ### ### ### ### ### 0.0
1999-Feb-18 Thu ### ### ### ### 20.5 20.5 0.0
1999-Feb-17 Wed ### ### ### ### 116,175 0 ### ### 0.0
1999-Feb-16 Tue ### ### ### ### 265,622 0 24.6 24.6 0.0
1999-Feb-15 Mon ### ### ### ### 30.5 30.5 0.0
1999-Feb-12 Fri ### ### ### ### 245,871 0 ### ### 0.0
1999-Feb-11 Thu 1.085 ### ### ### ### ### 0.0
1999-Feb-10 Wed ### ### ### ### 177,152 0 17.6 17.6 0.0
1999-Feb-09 Tue ### ### ### ### 353,829 0 ### ### 0.0
1999-Feb-08 Mon ### ### ### ### 355,743 0 15.9 15.9 0.0
1999-Feb-05 Fri ### ### ### ### 393,885 0 73.8 73.8 0.0
1999-Feb-04 Thu ### ### ### ### 215,159 0 ### ### 0.0
1999-Feb-03 Wed ### ### ### ### 69.7 69.7 0.0
1999-Feb-02 Tue ### ### ### ### 1,027,956 0 27.9 27.9 0.0
1999-Feb-01 Mon ### ### ### ### 318,023 0 ### ### 0.0
1999-Jan-29 Fri ### ### ### ### 501,920 0 11.5 11.5 0.0
1999-Jan-28 Thu ### ### ### ### ### ### 0.0
1999-Jan-27 Wed ### ### ### ### 473,052 0 ### ### 0.0
1999-Jan-25 Mon ### ### ### ### ### ### 0.0
1999-Jan-22 Fri ### ### ### ### 550,729 0 20.3 20.3 0.0
1999-Jan-21 Thu ### ### ### ### ### ### 0.0
1999-Jan-20 Wed ### ### ### ### 309,682 0 ### ### 0.0
1999-Jan-19 Tue ### ### ### ### 653,556 0 ### ### 0.0
1999-Jan-18 Mon 1.078 ### ### ### 280,159 0 27.5 27.5 0.0
1999-Jan-15 Fri ### ### ### ### 71.2 71.2 0.0
1999-Jan-14 Thu ### ### ### ### 243,676 0 15.1 15.1 0.0
1999-Jan-13 Wed ### ### ### ### 161,340 0 76.5 76.5 0.0
1999-Jan-12 Tue ### ### ### ### 245,175 0 87.6 87.6 0.0
1999-Jan-11 Mon ### ### ### ### ### ### 0.0
1999-Jan-08 Fri ### ### ### ### ### ### 0.0
1999-Jan-07 Thu ### ### ### ### 68.7 68.7 0.0
1999-Jan-06 Wed ### ### ### ### 168,550 0 69.2 69.2 0.0
1999-Jan-05 Tue 1.145 1.145 ### ### 529,079 ### ### ### 0.0
1999-Jan-04 Mon ### ### ### ### 4.0 4.0 0.0
1998-Dec-31 Thu ### ### ### ### 148,949 0 78.8 78.8 0.0
1998-Dec-30 Wed ### ### ### ### 87.1 87.1 0.0
1998-Dec-29 Tue ### ### ### ### ### ### 0.0
1998-Dec-24 Thu ### ### ### ### 133,125 0 ### ### 0.0
1998-Dec-23 Wed ### ### ### ### 113,353 0 ### ### 0.0
1998-Dec-22 Tue ### ### ### ### 13.8 13.8 0.0
1998-Dec-21 Mon 1.058 ### ### ### 99,356 0 76.4 76.4 0.0
1998-Dec-18 Fri ### ### 1 ### ### ### 0.0
1998-Dec-17 Thu ### ### 1 1 ### ### ###
1998-Dec-16 Wed ### ### ### ### 19.4 19.4 0.0
1998-Dec-15 Tue ### ### ### ### 273,340 0 11.4 11.4 0.0
1998-Dec-14 Mon ### ### ### ### 27.3 27.3 0.0
1998-Dec-11 Fri ### ### ### ### 549,878 0 ### ### 0.0
1998-Dec-10 Thu ### ### ### ### ### ### 0.0
1998-Dec-09 Wed ### ### ### ### ### ### 0.0
1998-Dec-08 Tue ### ### ### ### 629,179 0 ### ### 0.0
1998-Dec-07 Mon ### ### ### ### 15.8 15.8 0.0
1998-Dec-04 Fri ### ### ### ### 19.8 19.8 0.0
1998-Dec-03 Thu ### ### ### ### ### ### 0.0
1998-Dec-02 Wed ### ### ### ### ### ### 0.0
1998-Dec-01 Tue ### ### ### ### 14.6 14.6 0.0
1998-Nov-30 Mon ### ### ### ### ### ### 0.0
1998-Nov-27 Fri ### ### ### ### 222,989 0 ### ### 0.0
1998-Nov-26 Thu ### ### ### ### ### ### 0.0
1998-Nov-25 Wed ### ### ### ### 81.3 81.3 0.0
1998-Nov-24 Tue ### ### ### ### 22.7 22.7 0.0
1998-Nov-23 Mon ### ### ### ### 110,844 0 74.8 74.8 0.0
1998-Nov-20 Fri ### ### ### ### 134,650 0 70.7 70.7 0.0
1998-Nov-19 Thu ### ### ### ### 486,851 0 ### ### 0.0
1998-Nov-18 Wed ### ### ### ### 157,555 0 ### ### 0.0
1998-Nov-17 Tue ### ### ### ### 183,784 0 ### ### 0.0
1998-Nov-16 Mon ### ### ### ### ### ### 0.0
1998-Nov-13 Fri ### ### ### ### 976,370 0 20.7 20.7 0.0
1998-Nov-12 Thu ### ### ### ### 177,388 0 ### ### 0.0
1998-Nov-11 Wed 1.175 ### ### ### ### ### 0.0
1998-Nov-10 Tue ### ### ### ### 120,940 0 22.5 22.5 0.0
1998-Nov-09 Mon ### 1.2 ### ### 174,253 104,551 ### ### 0.0
1998-Nov-06 Fri 1.21 1.21 ### ### 4,459,848 ### 6.4 6.4 0.0
1998-Nov-05 Thu 1.2 1.22 1.2 1.21 ### ### ###
1998-Nov-04 Wed 1.2 1.2 ### 1.2 72.4 72.4 0.1
1998-Nov-03 Tue ### 1.2 ### ### ### ### 0.0
1998-Nov-02 Mon ### ### ### ### 71.2 71.2 0.0
1998-Oct-30 Fri ### ### ### ### 158,072 0 17.4 17.4 0.0
1998-Oct-29 Thu 1.146 ### ### ### 233,388 0 71.8 71.8 0.0
1998-Oct-28 Wed ### ### ### ### 64.3 64.3 0.0
1998-Oct-27 Tue ### ### ### ### ### ### 0.0
1998-Oct-26 Mon ### ### ### ### 85.1 85.1 0.0
1998-Oct-23 Fri ### ### ### ### 80.1 80.1 0.0
1998-Oct-22 Thu ### ### ### ### 346,574 0 ### ### 0.0
1998-Oct-21 Wed ### ### ### ### ### ### 0.0
1998-Oct-20 Tue ### ### ### ### 25.8 25.8 0.0
1998-Oct-19 Mon ### ### ### ### 24.6 24.6 0.0
1998-Oct-16 Fri ### ### ### ### 185,958 0 ### ### 0.0
1998-Oct-15 Thu ### ### ### ### 15.4 15.4 0.0
1998-Oct-14 Wed ### ### ### ### 172,646 0 ### ### 0.0
1998-Oct-13 Tue ### ### ### ### 83.8 83.8 0.0
1998-Oct-12 Mon ### ### ### 1.171 ### ### ###
1998-Oct-09 Fri ### ### ### ### 303,687 0 83.6 83.6 0.0
1998-Oct-08 Thu ### ### ### ### ### ### 0.0
1998-Oct-07 Wed ### ### ### ### 17.4 17.4 0.0
1998-Oct-06 Tue ### ### ### ### 143,559 0 ### ### 0.0
1998-Oct-05 Mon ### ### ### ### 135,454 0 ### ### 0.0
1998-Oct-02 Fri ### ### ### ### ### ### 0.0
1998-Oct-01 Thu ### 1.21 ### 1.2 253,048 ### ### ### 0.1
1998-Sep-30 Wed 1.23 1.23 ### 1.2 176,449 ### ### ### 0.1
1998-Sep-29 Tue 1.2 1.22 1.2 1.21 75.9 75.9 ###
1998-Sep-28 Mon 1.2 1.21 ### 1.21 272,548 ### ### ### ###
1998-Sep-25 Fri 1.21 1.22 ### ### ### ### 0.0
1998-Sep-24 Thu 1.25 1.25 1.21 1.21 7.8 7.8 ###
1998-Sep-23 Wed 1.21 1.226 1.2 1.226 213,844 ### 72.4 72.4 0.1
1998-Sep-22 Tue 1.25 1.25 1.2 1.2 204,659 ### 6.9 6.9 0.1
1998-Sep-21 Mon 1.26 1.26 1.25 1.25 28.6 28.6 ###
1998-Sep-18 Fri 1.25 1.26 1.24 1.26 77.8 77.8 ###
1998-Sep-17 Thu 1.26 1.27 1.25 1.26 77.8 77.8 ###
1998-Sep-16 Wed 1.25 1.26 1.25 1.26 120,049 ### ### ### ###
1998-Sep-15 Tue 1.27 1.28 1.25 1.26 231,851 ### ### ### ###
1998-Sep-14 Mon 1.25 1.27 1.23 1.26 75.1 75.1 ###
1998-Sep-11 Fri 1.22 1.22 1.21 1.21 71,354 ### 35.3 35.3 ###
1998-Sep-10 Thu ### ### ### ### 25,658 0 ### ### 0.0
1998-Sep-09 Wed 1.24 1.25 ### ### ### ### 0.0
1998-Sep-08 Tue ### 1.21 ### 1.21 219,051 132,525 ### ### ###
1998-Sep-07 Mon ### ### ### ### 163,380 0 7.6 7.6 0.0
1998-Sep-04 Fri ### ### ### ### 146,676 0 70.6 70.6 0.0
1998-Sep-03 Thu ### ### ### ### ### ### 0.0
1998-Sep-02 Wed ### ### ### ### 69.9 69.9 0.0
1998-Sep-01 Tue ### ### ### ### 120,052 0 86.8 86.8 0.0
1998-Aug-31 Mon ### ### ### ### ### ### 0.0
1998-Aug-28 Fri ### ### ### ### ### ### 0.0
1998-Aug-27 Thu ### ### ### ### ### ### 0.0
1998-Aug-26 Wed 1.2 1.2 ### 1.2 117,370 70,422 84.8 84.8 0.1
1998-Aug-25 Tue ### 1.2 ### ### ### ### 0.0
1998-Aug-24 Mon ### 1.2 ### ### 46,150 ### 28.5 28.5 0.0
1998-Aug-21 Fri ### ### ### ### ### ### 0.0
1998-Aug-20 Thu ### 1.2 ### ### 78,384 ### 76.8 76.8 0.0
1998-Aug-19 Wed 1.2 1.2 ### 1.2 91,480 54,888 ### ### 0.1
1998-Aug-18 Tue 1.21 1.21 ### ### 6.7 6.7 0.0
1998-Aug-17 Mon 1.23 1.24 1.21 1.21 23,584 ### ### ### ###
1998-Aug-14 Fri 1.22 1.23 1.22 1.23 154,758 189,578 ### ### 0.1
1998-Aug-13 Thu 1.23 1.23 1.2 1.22 30.5 30.5 0.1
1998-Aug-12 Wed ### 1.21 ### 1.2 398,629 241,170 ### ### 0.1
1998-Aug-11 Tue 1.226 1.23 ### ### 720,924 ### 6.5 6.5 0.0
1998-Aug-10 Mon 1.26 1.26 1.23 1.23 59,550 ### 13.2 13.2 0.1
1998-Aug-07 Fri 1.25 1.25 1.24 1.25 81.0 81.0 ###
1998-Aug-06 Thu 1.27 1.27 1.24 1.24 22.2 22.2 0.1
1998-Aug-05 Wed 1.28 ### 1.25 1.25 131,786 ### ### ### ###
1998-Aug-04 Tue ### ### ### ### 20,083 0 75.0 75.0 0.0
1998-Aug-03 Mon ### ### ### ### 151,448 0 86.8 86.8 0.0
1998-Jul-31 Fri ### ### ### ### ### ### 0.0
1998-Jul-30 Thu ### ### ### ### 139,826 0 94.0 94.0 0.0
1998-Jul-29 Wed 1.341 1.341 ### ### ### ### 0.0
1998-Jul-28 Tue ### ### ### ### 73.5 73.5 0.0
1998-Jul-27 Mon ### ### ### ### 115,282 0 34.6 34.6 0.0
1998-Jul-24 Fri ### ### ### ### ### ### 0.0
1998-Jul-23 Thu ### ### ### ### 11.8 11.8 0.0
1998-Jul-22 Wed ### ### ### ### 385,788 0 ### ### 0.0
1998-Jul-21 Tue ### ### ### ### 277,543 0 7.4 7.4 0.0
1998-Jul-20 Mon ### ### ### ### ### ### 0.0
1998-Jul-17 Fri ### ### ### ### 142,727 0 27.7 27.7 0.0
1998-Jul-16 Thu ### ### ### ### ### ### 0.0
1998-Jul-15 Wed ### ### ### ### 382,379 0 ### ### 0.0
1998-Jul-14 Tue ### ### ### ### 193,724 0 69.0 69.0 0.0
1998-Jul-13 Mon 1.27 ### 1.27 ### ### ### 0.0
1998-Jul-10 Fri 1.28 ### 1.28 1.29 86.4 86.4 0.1
1998-Jul-09 Thu 1.29 ### 1.28 ### 508,054 325,154 79.1 79.1 0.0
1998-Jul-08 Wed ### ### ### ### 629,385 0 ### ### 0.0
1998-Jul-07 Tue ### ### 1.29 ### 787,141 ### ### ### 0.0
1998-Jul-06 Mon 1.26 ### 1.26 ### 91.1 91.1 0.0
1998-Jul-03 Fri 1.24 1.27 1.24 1.26 329,175 ### 81.9 81.9 ###
1998-Jul-02 Thu 1.22 1.24 1.22 1.226 1,012,654 ### 67.3 67.3 0.1
1998-Jul-01 Wed 1.22 1.22 1.2 1.21 727,542 880,325 12.8 12.8 ###
1998-Jun-30 Tue 1.23 1.24 1.2 1.22 ### ### 0.1
1998-Jun-29 Mon 1.24 1.25 1.23 1.23 30.1 30.1 0.1
1998-Jun-26 Fri 1.25 1.25 1.24 1.25 168,640 209,956 ### ### ###
1998-Jun-25 Thu 1.24 1.25 1.24 1.25 119,148 ### 78.7 78.7 ###
1998-Jun-24 Wed 1.25 1.25 1.23 1.23 244,757 ### ### ### 0.1
1998-Jun-23 Tue 1.23 1.25 1.23 1.24 153,028 189,754 ### ### 0.1
1998-Jun-22 Mon 1.24 1.25 1.23 1.24 580,226 719,480 76.5 76.5 0.1
1998-Jun-19 Fri 1.23 1.25 1.23 1.24 58,085 72,025 ### ### 0.1
1998-Jun-18 Thu 1.25 1.25 1.23 1.23 723,021 896,546 ### ### 0.1
1998-Jun-17 Wed 1.25 1.25 1.23 1.25 71.7 71.7 ###
1998-Jun-16 Tue 1.24 1.25 1.23 1.25 ### ### ###
1998-Jun-15 Mon 1.26 1.26 1.23 1.25 ### ### ###
1998-Jun-12 Fri 1.2 1.24 1.2 1.24 ### ### 0.1
1998-Jun-11 Thu 1.24 1.24 1.2 1.22 ### ### 0.1
1998-Jun-10 Wed 1.23 1.24 1.2 1.23 139,584 ### ### ### 0.1
1998-Jun-09 Tue 1.28 1.28 1.24 1.24 118,340 ### ### ### 0.1
1998-Jun-05 Fri 1.28 1.28 1.26 1.27 28.1 28.1 ###
1998-Jun-04 Thu 1.25 1.28 1.23 1.28 71,880 ### ### ### ###
1998-Jun-03 Wed 1.273 1.282 1.25 1.25 ### ### ###
1998-Jun-02 Tue 1.28 1.29 1.26 1.29 151,170 192,741 83.9 83.9 0.1
1998-Jun-01 Mon ### ### 1.26 1.26 69,177 43,581 ### ### ###
1998-May-29 Fri ### ### 1.28 ### 67,371 ### ### ### 0.0
1998-May-28 Thu 1.27 1.28 1.25 1.28 ### ### ###
1998-May-27 Wed ### ### 1.25 1.26 610,972 381,857 15.0 15.0 ###
1998-May-26 Tue ### ### 1.28 1.29 20.7 20.7 0.1
1998-May-25 Mon 1.26 1.29 1.26 1.28 88.3 88.3 ###
1998-May-22 Fri 1.25 1.29 1.25 1.26 ### ### ###
1998-May-21 Thu ### ### 1.28 ### 1,954,487 1,250,871 ### ### 0.0
1998-May-20 Wed ### ### ### ### 257,945 0 ### ### 0.0
1998-May-19 Tue ### ### ### ### ### ### 0.0
1998-May-18 Mon ### ### ### ### 132,280 0 ### ### 0.0
1998-May-15 Fri ### ### ### ### 180,570 0 14.9 14.9 0.0
1998-May-14 Thu ### ### ### ### 245,925 0 88.1 88.1 0.0
1998-May-13 Wed ### ### ### ### 328,540 0 23.9 23.9 0.0
1998-May-12 Tue ### ### ### ### 86,326 0 70.3 70.3 0.0
1998-May-11 Mon ### ### ### ### 72.0 72.0 0.0
1998-May-08 Fri ### ### ### ### ### ### 0.0
1998-May-07 Thu ### ### ### ### 89.1 89.1 0.0
1998-May-06 Wed ### ### ### ### 13.9 13.9 0.0
1998-May-05 Tue 1.385 1.4 ### ### ### ### 0.0
1998-May-04 Mon ### ### ### ### 77.4 77.4 0.0
1998-May-01 Fri ### 1.4 ### ### ### ### 0.0
1998-Apr-30 Thu ### ### ### ### 72.8 72.8 0.0
1998-Apr-29 Wed ### ### ### ### 177,220 0 81.2 81.2 0.0
1998-Apr-28 Tue ### ### ### ### 27.7 27.7 0.0
1998-Apr-27 Mon ### ### ### ### 244,640 0 ### ### 0.0
1998-Apr-24 Fri 1.41 1.41 ### ### 13.2 13.2 0.0
1998-Apr-23 Thu ### 1.42 1.41 1.41 17.3 17.3 ###
1998-Apr-22 Wed 1.42 1.43 1.41 1.41 57,425 81,543 22.2 22.2 ###
1998-Apr-21 Tue 1.4 1.42 1.4 1.42 175,545 ### ### ### ###
1998-Apr-20 Mon 1.41 1.41 1.4 1.4 208,889 293,489 24.3 24.3 ###
1998-Apr-17 Fri 1.41 1.41 1.4 1.4 26.4 26.4 ###
1998-Apr-16 Thu 1.41 1.41 1.4 1.4 149,471 ### 21.0 21.0 ###
1998-Apr-15 Wed 1.4 1.42 1.4 1.41 82,355 116,120 ### ### ###
1998-Apr-14 Tue ### 1.43 1.4 1.4 51,427 ### ### ### ###
1998-Apr-09 Thu 1.4 1.42 1.4 1.4 1,319,057 1,859,870 ### ### ###
1998-Apr-08 Wed 1.427 1.44 1.42 1.42 ### ### ###
1998-Apr-07 Tue 1.372 1.43 ### 1.42 ### ### ###
1998-Apr-06 Mon ### ### ### ### 75,087 0 ### ### 0.0
1998-Apr-03 Fri ### ### ### ### 28.1 28.1 0.0
1998-Apr-02 Thu ### ### ### ### 34,450 0 22.3 22.3 0.0
1998-Apr-01 Wed ### ### ### ### 78.4 78.4 0.0
1998-Mar-31 Tue ### ### ### ### 615,621 0 72.5 72.5 0.0
1998-Mar-30 Mon 1.4 1.4 ### ### 17.8 17.8 0.0
1998-Mar-27 Fri ### 1.4 ### 1.4 99,025 ### 79.4 79.4 ###
1998-Mar-26 Thu ### 1.41 ### ### 315,442 222,386 74.2 74.2 0.0
1998-Mar-25 Wed ### 1.4 ### ### 256,546 179,582 86.9 86.9 0.0
1998-Mar-24 Tue ### 1.4 ### ### 261,981 183,386 14.4 14.4 0.0
1998-Mar-23 Mon ### 1.4 ### ### 75,348 52,743 ### ### 0.0
1998-Mar-20 Fri 1.4 1.4 ### ### 21.5 21.5 0.0
1998-Mar-19 Thu ### 1.4 ### 1.4 89.1 89.1 ###
1998-Mar-18 Wed ### ### ### ### ### ### 0.0
1998-Mar-17 Tue 1.374 1.4 ### 1.4 87.7 87.7 ###
1998-Mar-16 Mon ### 1.43 ### ### 71,720 51,279 ### ### 0.0
1998-Mar-13 Fri 1.41 1.45 1.41 1.44 123,343 176,380 ### ### 0.1
1998-Mar-12 Thu 1.343 1.45 ### 1.41 96.0 96.0 ###
1998-Mar-11 Wed ### ### ### ### 1,319,520 0 ### ### 0.0
1998-Mar-10 Tue 1.329 ### ### ### 871,722 0 ### ### 0.0
1998-Mar-09 Mon ### ### ### ### ### ### 0.0
1998-Mar-06 Fri ### ### ### ### 392,878 0 12.9 12.9 0.0
1998-Mar-05 Thu ### ### ### ### ### ### 0.0
1998-Mar-04 Wed ### ### ### ### ### ### 0.0
1998-Mar-03 Tue ### ### ### ### 819,942 0 30.4 30.4 0.0
1998-Mar-02 Mon 1.43 1.43 ### ### 682,140 ### ### ### 0.0
1998-Feb-27 Fri 1.43 1.45 1.42 1.42 342,959 492,146 ### ### ###
1998-Feb-26 Thu ### 1.45 1.42 1.42 258,879 ### 19.8 19.8 ###
1998-Feb-25 Wed 1.45 1.45 1.43 1.44 616,070 887,140 ### ### 0.1
1998-Feb-24 Tue 1.46 1.47 1.46 1.46 150,783 ### ### ### 0.1
1998-Feb-23 Mon 1.44 1.46 1.44 1.46 84.7 84.7 0.1
1998-Feb-20 Fri 1.44 1.45 1.44 1.45 ### ### ###
1998-Feb-19 Thu 1.46 1.48 1.45 1.45 ### ### ###
1998-Feb-18 Wed 1.49 1.49 1.46 1.46 21,389 31,548 ### ### 0.1
1998-Feb-17 Tue 1.45 1.49 1.45 1.49 75,340 110,749 88.4 88.4 ###
1998-Feb-16 Mon 1.45 1.48 1.43 1.44 125,127 182,059 32.7 32.7 0.1
1998-Feb-13 Fri 1.445 1.45 1.43 1.43 25.7 25.7 0.1
1998-Feb-12 Thu 1.45 1.45 1.42 1.44 138,986 199,444 25.1 25.1 0.1
1998-Feb-11 Wed 1.43 1.45 1.42 1.45 82.1 82.1 ###
1998-Feb-10 Tue 1.423 1.44 1.42 1.42 227,326 325,076 33.7 33.7 ###
1998-Feb-09 Mon 1.42 1.43 1.4 1.43 ### ### 0.1
1998-Feb-06 Fri 1.41 1.43 1.4 1.41 ### ### ###
1998-Feb-05 Thu ### 1.41 ### 1.41 81.0 81.0 ###
1998-Feb-04 Wed ### 1.4 ### ### 70.3 70.3 0.0
1998-Feb-03 Tue 1.4 1.4 ### ### 11.6 11.6 0.0
1998-Feb-02 Mon ### ### ### ### ### ### 0.0
1998-Jan-30 Fri ### ### ### ### 178,173 0 ### ### 0.0
1998-Jan-29 Thu 1.372 1.4 ### ### 71,442 ### 70.3 70.3 0.0
1998-Jan-28 Wed ### ### ### ### 13.1 13.1 0.0
1998-Jan-27 Tue 1.358 ### ### ### ### ### 0.0
1998-Jan-23 Fri ### ### ### ### ### ### 0.0
1998-Jan-22 Thu 1.4 1.4 ### ### 6.6 6.6 0.0
1998-Jan-21 Wed 1.41 1.41 ### 1.4 55,989 39,472 31.7 31.7 ###
1998-Jan-20 Tue 1.42 1.42 1.41 1.42 63,826 ### 73.5 73.5 ###
1998-Jan-19 Mon 1.42 1.42 1.42 1.42 69.0 69.0 ###
1998-Jan-16 Fri 1.41 1.45 1.41 1.42 68.3 68.3 ###
1998-Jan-15 Thu 1.43 1.43 1.41 1.41 183,540 260,626 ### ### ###
1998-Jan-14 Wed 1.47 1.48 1.43 1.43 119,246 ### ### ### 0.1
1998-Jan-13 Tue 1.42 1.43 1.41 1.41 128,881 ### ### ### ###
1998-Jan-12 Mon 1.4 1.43 ### 1.4 293,350 209,745 81.0 81.0 ###
1998-Jan-09 Fri 1.5 1.5 1.42 1.42 5.3 5.3 ###
1998-Jan-08 Thu 1.54 1.54 1.52 1.52 13.7 13.7 0.1
1998-Jan-07 Wed ### 1.55 1.5 1.54 81.7 81.7 ###
1998-Jan-06 Tue 1.52 1.55 1.51 1.55 139,379 213,249 82.8 82.8 ###
1998-Jan-05 Mon 1.52 1.52 1.51 1.52 67.8 67.8 0.1
1998-Jan-02 Fri 1.52 1.52 1.52 1.52 625 950 ### ### 0.1
1997-Dec-31 Wed 1.5 1.52 1.5 1.5 ### ### 0.1
1997-Dec-30 Tue 1.5 1.52 1.5 1.5 ### ### 0.1
1997-Dec-29 Mon 1.45 1.5 1.45 1.5 92.0 92.0 0.1
1997-Dec-24 Wed 1.47 1.47 1.45 1.45 10.8 10.8 ###
1997-Dec-23 Tue 1.47 1.47 1.45 1.45 ### ### ###
1997-Dec-22 Mon 1.48 1.52 1.47 1.47 ### ### ###
1997-Dec-19 Fri 1.484 1.5 1.48 1.5 85.0 85.0 0.1
1997-Dec-18 Thu 1.521 1.521 1.5 1.5 26,585 40,156 ### ### 0.1
1997-Dec-17 Wed 1.53 1.53 1.51 1.52 ### ### 0.1
1997-Dec-16 Tue 1.54 1.54 1.53 1.53 ### ### ###
1997-Dec-15 Mon 1.54 1.55 1.52 1.52 607,783 932,946 ### ### 0.1
1997-Dec-12 Fri 1.58 1.58 1.54 1.55 12.0 12.0 ###
1997-Dec-11 Thu 1.59 ### 1.58 1.58 497,322 392,884 32.6 32.6 0.1
1997-Dec-10 Wed 1.57 ### 1.57 1.59 ### ### ###
1997-Dec-09 Tue 1.55 1.57 1.55 1.57 237,075 ### 82.1 82.1 0.1
1997-Dec-08 Mon 1.489 1.54 1.489 1.53 ### ### ###
1997-Dec-05 Fri 1.48 1.49 1.48 1.48 47,372 70,347 ### ### 0.1
1997-Dec-04 Thu 1.46 1.49 1.45 1.49 ### ### ###
1997-Dec-03 Wed 1.44 1.47 1.44 1.47 119,684 174,140 82.8 82.8 ###
1997-Dec-02 Tue 1.4 1.44 ### 1.42 ### ### ###
1997-Dec-01 Mon 1.379 ### ### ### ### ### 0.0
1997-Nov-28 Fri ### ### ### ### 69.6 69.6 0.0
1997-Nov-27 Thu ### ### ### ### 19.8 19.8 0.0
1997-Nov-26 Wed ### ### ### ### 513,122 0 75.0 75.0 0.0
1997-Nov-25 Tue ### ### ### ### 218,249 0 31.3 31.3 0.0
1997-Nov-24 Mon ### ### ### ### ### ### 0.0
1997-Nov-21 Fri ### ### ### ### 66.5 66.5 0.0
1997-Nov-20 Thu ### ### ### ### 472,356 0 20.2 20.2 0.0
1997-Nov-19 Wed ### ### ### ### ### ### 0.0
1997-Nov-18 Tue ### ### ### ### ### ### 0.0
1997-Nov-17 Mon 1.357 ### ### ### 26.0 26.0 0.0
1997-Nov-14 Fri ### ### ### ### ### ### 0.0
1997-Nov-13 Thu ### ### ### ### ### ### 0.0
1997-Nov-12 Wed ### ### ### ### 37,650 0 ### ### 0.0
1997-Nov-11 Tue ### ### ### ### ### ### 0.0
1997-Nov-10 Mon 1.384 ### ### ### ### ### 0.0
1997-Nov-07 Fri 1.42 1.42 1.4 1.4 27.5 27.5 ###
1997-Nov-06 Thu 1.42 1.42 1.4 1.42 ### ### ###
1997-Nov-05 Wed 1.4 1.42 1.4 1.4 71.7 71.7 ###
1997-Nov-04 Tue 1.382 1.43 1.377 1.42 416,927 585,157 ### ### ###
1997-Nov-03 Mon 1.323 ### ### ### 350,950 0 83.8 83.8 0.0
1997-Oct-31 Fri ### ### ### ### 356,982 0 66.8 66.8 0.0
1997-Oct-30 Thu ### ### ### ### ### ### 0.0
1997-Oct-29 Wed ### ### 1.25 1.27 729,643 456,026 21.3 21.3 ###
1997-Oct-28 Tue ### ### ### 1.143 1,980,922 0 ### ### ###
1997-Oct-27 Mon ### ### ### ### 1,498,752 0 ### ### 0.0
1997-Oct-24 Fri 1.46 1.47 1.42 1.46 291,025 ### 68.4 68.4 0.1
1997-Oct-23 Thu 1.48 1.5 1.47 1.48 ### ### 0.1
1997-Oct-22 Wed 1.48 1.49 1.47 1.49 233,156 345,070 75.0 75.0 ###
1997-Oct-21 Tue 1.49 1.49 1.47 1.48 298,381 ### ### ### 0.1
1997-Oct-20 Mon 1.48 1.5 1.47 1.48 74.3 74.3 0.1
1997-Oct-17 Fri 1.47 1.5 1.46 1.48 704,141 1,042,128 ### ### 0.1
1997-Oct-16 Thu 1.49 1.5 1.46 1.48 548,858 ### 30.2 30.2 0.1
1997-Oct-15 Wed 1.51 1.51 1.48 1.48 304,345 ### ### ### 0.1
1997-Oct-14 Tue 1.52 1.52 1.5 1.5 452,983 ### 24.6 24.6 0.1
1997-Oct-13 Mon ### 1.53 1.5 1.52 85.3 85.3 0.1
1997-Oct-10 Fri ### 1.57 1.53 1.53 91,623 ### ### ### ###
1997-Oct-09 Thu ### ### 1.56 1.57 93,057 72,584 15.8 15.8 0.1
1997-Oct-08 Wed ### ### ### ### 83.0 83.0 0.0
1997-Oct-07 Tue 1.59 1.59 1.55 1.57 172,289 ### 25.4 25.4 0.1
1997-Oct-06 Mon 1.57 1.59 1.57 1.59 19,621 ### 83.7 83.7 ###
1997-Oct-03 Fri ### ### 1.57 1.57 143,171 112,389 ### ### 0.1
1997-Oct-02 Thu 1.59 ### 1.59 ### ### ### 0.0
1997-Oct-01 Wed 1.54 ### 1.53 ### 190,684 145,873 ### ### 0.0
1997-Sep-30 Tue 1.54 1.55 1.53 1.54 69.1 69.1 ###
1997-Sep-29 Mon 1.52 1.55 1.52 1.52 ### ### 0.1
1997-Sep-26 Fri 1.51 1.52 1.5 1.52 ### ### 0.1
1997-Sep-25 Thu 1.44 1.5 1.4 1.5 92.8 92.8 0.1
1997-Sep-24 Wed ### ### 1.46 1.46 8.4 8.4 0.1
1997-Sep-23 Tue ### 1.52 1.5 1.51 141,489 213,648 29.7 29.7 0.1
1997-Sep-22 Mon 1.52 1.53 1.51 1.52 161,151 244,949 65.2 65.2 0.1
1997-Sep-19 Fri 1.524 1.53 1.51 1.52 57,149 ### 23.3 23.3 0.1
1997-Sep-18 Thu 1.52 1.53 1.52 1.53 74,658 113,853 75.9 75.9 ###
1997-Sep-17 Wed 1.5 1.53 1.5 1.52 608,023 921,154 82.3 82.3 0.1
1997-Sep-16 Tue ### 1.52 1.5 1.51 116,621 ### ### ### 0.1
1997-Sep-15 Mon 1.5 1.52 1.5 1.52 302,350 456,548 83.9 83.9 0.1
1997-Sep-12 Fri ### ### 1.5 1.5 164,020 ### 17.4 17.4 0.1
1997-Sep-11 Thu 1.54 1.55 1.52 1.54 642,573 986,349 ### ### ###
1997-Sep-10 Wed 1.53 1.58 1.52 1.58 127,188 197,141 ### ### 0.1
1997-Sep-09 Tue 1.526 1.53 1.46 1.51 1,191,425 1,781,180 16.8 16.8 0.1
1997-Sep-08 Mon 1.559 1.56 1.51 1.52 191,452 293,878 ### ### 0.1
1997-Sep-05 Fri 1.56 1.56 1.54 1.54 148,784 ### 16.2 16.2 ###
1997-Sep-04 Thu 1.57 1.58 1.55 1.56 97,843 153,124 27.4 27.4 ###
1997-Sep-03 Wed 1.659 ### ### ### 193,426 0 ### ### 0.0
1997-Sep-02 Tue 1.677 1.677 ### ### 146,189 122,579 ### ### 0.0
1997-Sep-01 Mon 1.72 1.73 ### ### 9.0 9.0 0.0
1997-Aug-29 Fri 1.72 1.74 1.71 1.74 85.1 85.1 0.1
1997-Aug-28 Thu 1.73 1.74 1.73 1.73 71.4 71.4 ###
1997-Aug-27 Wed 1.74 1.74 1.71 1.73 ### ### ###
1997-Aug-26 Tue 1.75 1.76 1.74 1.74 25.1 25.1 0.1
1997-Aug-25 Mon 1.73 1.75 1.73 1.75 ### ### 0.1
1997-Aug-22 Fri 1.76 1.76 1.73 1.73 141,684 ### 17.3 17.3 ###
1997-Aug-21 Thu 1.75 1.78 1.74 1.78 76,086 ### 85.4 85.4 0.1
1997-Aug-20 Wed 1.75 1.76 1.74 1.75 264,984 463,722 74.0 74.0 0.1
1997-Aug-19 Tue 1.75 1.76 1.73 1.75 ### ### 0.1
1997-Aug-18 Mon 1.7 1.73 ### 1.73 77.8 77.8 ###
1997-Aug-15 Fri 1.74 1.77 1.74 1.75 32,520 57,072 67.4 67.4 0.1
1997-Aug-14 Thu 1.72 1.74 1.7 1.74 203,722 ### ### ### 0.1
1997-Aug-13 Wed 1.75 1.75 1.72 1.72 ### ### 0.1
1997-Aug-12 Tue 1.78 1.78 1.75 1.75 88,179 ### 17.6 17.6 0.1
1997-Aug-11 Mon 1.772 1.78 1.75 1.77 556,272 981,820 ### ### ###
1997-Aug-08 Fri ### 1.87 1.8 1.8 146,487 ### 23.6 23.6 0.1
1997-Aug-07 Thu 1.75 1.8 1.75 1.8 96,154 170,673 ### ### 0.1
1997-Aug-06 Wed 1.76 1.76 1.74 1.75 23.5 23.5 0.1
1997-Aug-05 Tue 1.75 1.76 1.75 1.76 ### ### 0.1
1997-Aug-04 Mon 1.74 1.75 1.72 1.75 193,073 334,981 78.7 78.7 0.1
1997-Aug-01 Fri 1.76 1.78 1.74 1.75 177,459 312,327 ### ### 0.1
1997-Jul-31 Thu 1.77 1.8 1.76 1.76 26.7 26.7 0.1
1997-Jul-30 Wed 1.75 1.78 1.75 1.76 166,479 ### 76.2 76.2 0.1
1997-Jul-29 Tue 1.745 1.75 1.74 1.75 167,847 ### 69.0 69.0 0.1
1997-Jul-28 Mon 1.76 1.76 1.73 1.73 ### ### ###
1997-Jul-25 Fri 1.72 1.76 1.72 1.76 ### ### 0.1
1997-Jul-24 Thu ### 1.73 ### 1.71 532,880 460,941 ### ### 0.1
1997-Jul-23 Wed ### ### ### ### 117,445 0 ### ### 0.0
1997-Jul-22 Tue ### ### ### ### 71.6 71.6 0.0
1997-Jul-21 Mon ### ### ### ### 1,046,851 0 82.8 82.8 0.0
1997-Jul-18 Fri ### 1.7 ### ### 22.7 22.7 0.0
1997-Jul-17 Thu ### 1.71 ### 1.7 ### ### ###
1997-Jul-16 Wed ### ### ### ### ### ### 0.0
1997-Jul-15 Tue 1.678 ### ### ### ### ### 0.0
1997-Jul-14 Mon 1.7 1.7 ### ### 78,658 66,859 ### ### 0.0
1997-Jul-11 Fri ### ### ### ### 71.2 71.2 0.0
1997-Jul-10 Thu ### ### ### ### ### ### 0.0
1997-Jul-09 Wed ### ### ### ### 316,241 0 63.8 63.8 0.0
1997-Jul-08 Tue 1.681 1.681 ### ### 610,558 513,173 49.7 49.7 0.0
1997-Jul-07 Mon 1.676 1.71 ### ### 186,542 ### ### ### 0.0
1997-Jul-04 Fri ### ### ### ### 37.8 37.8 0.0
1997-Jul-03 Thu ### ### ### ### 109,823 0 72.4 72.4 0.0
1997-Jul-02 Wed ### ### ### ### 81.7 81.7 0.0
1997-Jul-01 Tue ### ### ### ### ### ### 0.0
1997-Jun-30 Mon ### ### ### ### 275,674 0 65.9 65.9 0.0
1997-Jun-27 Fri 1.7 1.7 ### ### 5.1 5.1 0.0
1997-Jun-26 Thu ### ### ### ### 119,326 0 ### ### 0.0
1997-Jun-25 Wed ### ### ### ### ### ### 0.0
1997-Jun-24 Tue ### ### ### ### 360,926 0 ### ### 0.0
1997-Jun-23 Mon ### 1.7 ### ### ### ### 0.0
1997-Jun-20 Fri ### 1.71 ### ### 170,850 146,076 16.9 16.9 0.0
1997-Jun-19 Thu 1.73 1.73 1.7 1.7 ### ### ###
1997-Jun-18 Wed ### 1.73 ### 1.73 985,387 852,359 91.5 91.5 ###
1997-Jun-17 Tue 1.672 1.73 ### ### 264,570 228,853 29.3 29.3 0.0
1997-Jun-16 Mon 1.626 ### 1.626 ### ### ### 0.0
1997-Jun-13 Fri ### ### ### ### 344,951 0 24.5 24.5 0.0
1997-Jun-12 Thu ### ### ### ### 74.9 74.9 0.0
1997-Jun-11 Wed 1.58 ### 1.58 ### 1,936,028 ### ### ### 0.0
1997-Jun-10 Tue ### 1.59 1.55 1.57 ### ### 0.1
1997-Jun-06 Fri 1.57 1.58 1.56 1.56 ### ### ###
1997-Jun-05 Thu 1.56 1.57 1.56 1.57 ### ### 0.1
1997-Jun-04 Wed 1.558 1.56 1.55 1.56 139,150 216,378 68.0 68.0 ###
1997-Jun-03 Tue 1.56 1.57 1.56 1.56 286,348 ### 69.2 69.2 ###
1997-Jun-02 Mon 1.56 1.57 1.56 1.56 139,925 218,982 ### ### ###
1997-May-30 Fri 1.53 1.55 1.51 1.51 231,484 354,170 ### ### 0.1
1997-May-29 Thu 1.59 1.59 1.53 1.53 ### ### ###
1997-May-28 Wed 1.59 1.59 1.56 1.56 ### ### ###
1997-May-27 Tue 1.57 1.59 1.56 1.59 368,673 580,659 ### ### ###
1997-May-26 Mon 1.57 1.58 1.55 1.56 ### ### ###
1997-May-23 Fri 1.56 1.58 1.55 1.55 77,177 120,782 ### ### ###
1997-May-22 Thu 1.55 1.56 1.54 1.56 223,180 345,929 ### ### ###
1997-May-21 Wed 1.55 1.56 1.54 1.55 ### ### ###
1997-May-20 Tue 1.55 1.55 1.54 1.54 26.8 26.8 ###
1997-May-19 Mon 1.56 1.56 1.54 1.55 526,183 815,583 ### ### ###
1997-May-16 Fri 1.56 1.59 1.55 1.55 516,289 810,573 ### ### ###
1997-May-15 Thu 1.56 1.56 1.55 1.56 ### ### ###
1997-May-14 Wed 1.56 1.57 1.55 1.56 70.1 70.1 ###
1997-May-13 Tue ### 1.55 ### 1.55 ### ### ###
1997-May-12 Mon 1.53 1.54 1.52 1.53 74.6 74.6 ###
1997-May-09 Fri 1.52 1.54 1.53 1.53 ### ### ###
1997-May-08 Thu 1.52 1.54 1.52 1.53 121,426 185,781 ### ### ###
1997-May-07 Wed 1.553 1.553 1.52 1.52 310,948 477,771 10.7 10.7 0.1
1997-May-06 Tue 1.54 1.55 1.53 1.53 22.4 22.4 ###
1997-May-05 Mon 1.53 1.54 1.52 1.54 81.4 81.4 ###
1997-May-02 Fri 1.56 1.56 1.53 1.54 559,184 ### ### ### ###
1997-May-01 Thu 1.54 1.57 1.54 1.56 84.3 84.3 ###
1997-Apr-30 Wed 1.58 1.59 1.54 1.54 223,826 350,287 11.9 11.9 ###
1997-Apr-29 Tue ### ### 1.53 1.58 ### ### 0.1
1997-Apr-28 Mon 1.48 ### 1.48 1.5 86.0 86.0 0.1
1997-Apr-24 Thu 1.478 1.49 1.477 1.48 648,052 961,385 ### ### 0.1
1997-Apr-23 Wed 1.482 1.49 1.47 1.47 408,126 604,026 22.8 22.8 ###
1997-Apr-22 Tue 1.488 1.488 1.472 1.48 20.4 20.4 0.1
1997-Apr-21 Mon 1.451 1.47 1.45 1.47 85.4 85.4 ###
1997-Apr-18 Fri 1.45 1.47 1.44 1.45 61.1 61.1 ###
1997-Apr-17 Thu 1.49 1.49 1.45 1.45 8,423,840 12,383,044 ### ### ###
1997-Apr-16 Wed 1.49 1.49 1.48 1.49 54,223 80,521 73.8 73.8 ###
1997-Apr-15 Tue 1.48 1.49 1.47 1.48 33,384 ### ### ### 0.1
1997-Apr-14 Mon 1.48 1.48 1.45 1.46 20.3 20.3 0.1
1997-Apr-11 Fri 1.48 1.5 1.48 1.48 86,287 ### 78.4 78.4 0.1
1997-Apr-10 Thu 1.49 1.49 1.48 1.48 172,089 255,552 20.3 20.3 0.1
1997-Apr-09 Wed 1.5 1.5 1.48 1.48 ### ### 0.1
1997-Apr-08 Tue 1.51 1.51 1.47 1.5 40,274 ### ### ### 0.1
1997-Apr-07 Mon 1.52 1.52 1.5 1.5 18.0 18.0 0.1
1997-Apr-04 Fri 1.52 1.52 1.51 1.52 1,081,075 1,637,828 ### ### 0.1
1997-Apr-03 Thu ### 1.51 1.49 1.51 21,687 ### ### ### 0.1
1997-Apr-02 Wed 1.52 1.52 1.51 1.52 74.0 74.0 0.1
1997-Apr-01 Tue 1.5 1.52 1.5 1.52 61,340 92,623 89.6 89.6 0.1
1997-Mar-27 Thu 1.56 1.56 1.53 1.55 ### ### ###
1997-Mar-26 Wed 1.57 1.58 1.56 1.56 24.0 24.0 ###
1997-Mar-25 Tue 1.58 1.58 1.56 1.58 73.0 73.0 0.1
1997-Mar-24 Mon 1.56 1.58 1.56 1.56 ### ### ###
1997-Mar-21 Fri 1.58 1.58 1.56 1.56 ### ### ###
1997-Mar-20 Thu 1.57 1.59 1.56 1.59 ### ### ###
1997-Mar-19 Wed 1.58 1.58 1.56 1.57 ### ### 0.1
1997-Mar-18 Tue ### ### 1.57 1.57 ### ### 0.1
1997-Mar-17 Mon 1.627 ### 1.627 ### 40,740 33,141 85.1 85.1 0.0
1997-Mar-14 Fri ### ### 1.59 1.59 92,941 73,888 ### ### ###
1997-Mar-13 Thu ### ### ### ### ### ### 0.0
1997-Mar-12 Wed ### ### ### ### 123,542 0 ### ### 0.0
1997-Mar-11 Tue ### ### 1.59 ### 143,684 114,228 32.4 32.4 0.0
1997-Mar-10 Mon ### ### 1.59 ### 64.4 64.4 0.0
1997-Mar-07 Fri 1.58 ### 1.57 ### 81.4 81.4 0.0
1997-Mar-06 Thu 1.59 1.59 1.57 1.57 1,136,477 ### 16.5 16.5 0.1
1997-Mar-05 Wed 1.57 1.58 1.57 1.58 71.4 71.4 0.1
1997-Mar-04 Tue 1.57 1.58 1.56 1.57 ### ### 0.1
1997-Mar-03 Mon 1.58 1.59 1.56 1.57 113,757 ### 35.1 35.1 0.1
1997-Feb-28 Fri 1.58 1.58 1.57 1.57 ### ### 0.1
1997-Feb-27 Thu 1.57 1.59 1.57 1.57 ### ### 0.1
1997-Feb-26 Wed 1.58 1.58 1.57 1.58 295,451 ### 70.5 70.5 0.1
1997-Feb-25 Tue 1.571 1.59 1.57 1.59 41,849 66,121 78.7 78.7 ###
1997-Feb-24 Mon 1.58 1.59 1.58 1.58 72.0 72.0 0.1
1997-Feb-21 Fri 1.57 1.58 1.57 1.58 ### ### 0.1
1997-Feb-20 Thu 1.57 1.59 1.57 1.57 237,340 ### ### ### 0.1
1997-Feb-19 Wed 1.59 1.59 1.57 1.57 23.5 23.5 0.1
1997-Feb-18 Tue 1.58 1.58 1.57 1.58 69.4 69.4 0.1
1997-Feb-17 Mon 1.56 1.59 1.56 1.59 111,675 175,888 83.8 83.8 ###
1997-Feb-14 Fri 1.556 1.56 1.55 1.56 923,323 ### ### ### ###
1997-Feb-13 Thu 1.54 1.57 1.54 1.56 1,622,242 2,522,586 74.1 74.1 ###
1997-Feb-12 Wed 1.54 1.55 1.53 1.54 66.0 66.0 ###
1997-Feb-11 Tue 1.548 1.55 1.54 1.54 25.8 25.8 ###
1997-Feb-10 Mon 1.55 1.55 1.54 1.55 ### ### ###
1997-Feb-07 Fri 1.54 1.55 1.54 1.55 141,850 219,158 67.5 67.5 ###
1997-Feb-06 Thu 1.543 1.55 1.54 1.54 ### ### ###
1997-Feb-05 Wed 1.55 1.57 1.55 1.55 ### ### ###
1997-Feb-04 Tue 1.57 1.57 1.54 1.54 392,450 610,259 15.9 15.9 ###
1997-Feb-03 Mon 1.57 1.58 1.56 1.56 333,889 ### 27.3 27.3 ###
1997-Jan-31 Fri ### ### 1.57 1.57 793,879 ### ### ### 0.1
1997-Jan-30 Thu ### ### 1.57 1.59 ### ### ###
1997-Jan-29 Wed 1.56 1.58 1.56 1.58 323,974 ### 78.1 78.1 0.1
1997-Jan-28 Tue 1.57 1.59 1.56 1.57 ### ### 0.1
1997-Jan-24 Fri 1.57 1.59 1.57 1.58 77.7 77.7 0.1
1997-Jan-23 Thu 1.58 1.59 1.57 1.58 234,541 370,574 ### ### 0.1
1997-Jan-22 Wed ### ### 1.58 1.58 ### ### 0.1
1997-Jan-21 Tue ### ### 1.58 1.58 18.4 18.4 0.1
1997-Jan-20 Mon ### ### ### ### ### ### 0.0
1997-Jan-17 Fri ### ### ### ### 21.9 21.9 0.0
1997-Jan-16 Thu ### ### ### ### ### ### 0.0
1997-Jan-15 Wed ### ### ### ### 542,942 0 ### ### 0.0
1997-Jan-14 Tue ### ### ### ### ### ### 0.0
1997-Jan-13 Mon ### ### ### ### 72,348 0 ### ### 0.0
1997-Jan-10 Fri ### ### 1.59 ### 75.0 75.0 0.0
1997-Jan-09 Thu 1.58 ### 1.57 1.58 65.6 65.6 0.1
1997-Jan-08 Wed 1.575 1.58 1.56 1.58 94,455 ### ### ### 0.1
1997-Jan-07 Tue 1.56 1.58 1.55 1.58 85.9 85.9 0.1
1997-Jan-06 Mon 1.57 1.58 1.57 1.57 ### ### 0.1
1997-Jan-03 Fri 1.56 1.57 1.56 1.56 76.6 76.6 ###
1997-Jan-02 Thu 1.53 1.58 1.53 1.57 91,251 ### 91.1 91.1 0.1
1996-Dec-31 Tue 1.525 1.54 1.52 1.54 ### ### ###
1996-Dec-30 Mon 1.54 1.54 1.52 1.52 709,545 ### ### ### 0.1
1996-Dec-27 Fri 1.52 1.53 1.51 1.52 ### ### 0.1
1996-Dec-24 Tue 1.55 1.55 1.52 1.52 608,750 ### ### ### 0.1
1996-Dec-23 Mon 1.487 1.56 1.487 1.55 ### ### ###
1996-Dec-20 Fri 1.525 1.525 1.47 1.48 1,375,377 2,059,627 9.1 9.1 0.1
1996-Dec-19 Thu ### ### 1.55 1.55 ### ### ###
1996-Dec-18 Wed ### ### ### ### 47,750 0 ### ### 0.0
1996-Dec-17 Tue ### 1.7 ### 1.7 74,520 63,342 78.4 78.4 ###
1996-Dec-16 Mon ### ### ### ### ### ### 0.0
1996-Dec-13 Fri ### ### ### ### 328,342 0 ### ### 0.0
1996-Dec-12 Thu ### ### ### ### 63,482 0 ### ### 0.0
1996-Dec-11 Wed 1.7 1.7 ### ### 10.9 10.9 0.0
1996-Dec-10 Tue 1.7 1.7 ### ### 253,557 215,523 4.1 4.1 0.0
1996-Dec-09 Mon 1.71 1.72 ### 1.7 24.2 24.2 ###
1996-Dec-06 Fri 1.77 1.77 ### 1.7 361,657 ### ### ### ###
1996-Dec-05 Thu 1.8 1.8 1.77 1.77 100,940 180,177 13.3 13.3 ###
1996-Dec-04 Wed 1.81 1.81 1.78 1.8 ### ### 0.1
1996-Dec-03 Tue 1.81 1.81 1.81 1.81 202,244 ### 72.8 72.8 ###
1996-Dec-02 Mon 1.82 1.85 1.81 1.81 ### ### ###
1996-Nov-29 Fri 1.86 1.86 1.82 1.82 10.8 10.8 ###
1996-Nov-28 Thu 1.87 1.87 1.85 1.87 204,478 380,329 67.9 67.9 ###
1996-Nov-27 Wed 1.88 ### 1.86 1.87 ### ### ###
1996-Nov-26 Tue 1.883 1.89 1.88 1.88 ### ### 0.1
1996-Nov-25 Mon 1.878 ### 1.878 1.88 ### ### 0.1
1996-Nov-22 Fri 1.86 1.87 1.86 1.87 ### ### ###
1996-Nov-21 Thu 1.88 1.89 1.85 1.85 108,755 203,371 ### ### 0.1
1996-Nov-20 Wed ### ### 1.88 1.88 152,622 ### 18.4 18.4 0.1
1996-Nov-19 Tue ### ### 1.87 1.87 ### ### ###
1996-Nov-18 Mon ### ### ### ### 112,253 0 81.3 81.3 0.0
1996-Nov-15 Fri 1.884 ### 1.88 ### ### ### 0.0
1996-Nov-14 Thu 1.872 1.89 1.87 1.87 270,672 ### ### ### ###
1996-Nov-13 Wed 1.871 1.89 1.87 1.88 ### ### 0.1
1996-Nov-12 Tue ### ### 1.85 1.87 ### ### ###
1996-Nov-11 Mon 1.83 1.85 1.83 1.84 73,377 ### ### ### ###
1996-Nov-07 Thu 1.75 1.8 1.75 1.8 ### ### 0.1
1996-Nov-06 Wed 1.72 1.75 1.72 1.75 84.9 84.9 0.1
1996-Nov-05 Tue 1.7 1.72 1.7 1.7 71.4 71.4 ###
1996-Nov-04 Mon 1.682 1.7 ### 1.7 32,987 ### 75.0 75.0 ###
1996-Nov-01 Fri ### ### ### ### 227,444 0 17.5 17.5 0.0
1996-Oct-31 Thu ### 1.71 ### 1.71 75.0 75.0 0.1
1996-Oct-30 Wed 1.7 1.7 ### 1.7 1,948,370 ### 66.8 66.8 ###
1996-Oct-29 Tue ### 1.7 ### ### ### ### 0.0
1996-Oct-28 Mon ### 1.72 ### 1.7 43,444 ### ### ### ###
1996-Oct-25 Fri 1.72 1.72 ### ### 97,953 ### ### ### 0.0
1996-Oct-24 Thu 1.74 1.77 1.73 1.76 71.4 71.4 0.1
1996-Oct-23 Wed 1.73 1.79 1.72 1.74 ### ### 0.1
1996-Oct-22 Tue 1.7 1.73 1.7 1.73 87.5 87.5 ###
1996-Oct-21 Mon ### 1.72 1.7 1.72 ### ### 0.1
1996-Oct-18 Fri ### 1.73 ### 1.73 85.5 85.5 ###
1996-Oct-17 Thu 1.7 1.71 ### ### 26.0 26.0 0.0
1996-Oct-16 Wed 1.73 1.74 ### ### 11.3 11.3 0.0
1996-Oct-15 Tue ### 1.75 ### 1.73 86.3 86.3 ###
1996-Oct-14 Mon 1.7 1.7 ### ### 21.3 21.3 0.0
1996-Oct-11 Fri 1.7 1.72 1.7 1.7 ### ### ###
1996-Oct-10 Thu ### 1.7 ### 1.7 ### ### ###
1996-Oct-09 Wed ### ### ### ### ### ### 0.0
1996-Oct-08 Tue ### ### ### ### ### ### 0.0
1996-Oct-07 Mon ### ### ### ### ### ### 0.0
1996-Oct-04 Fri ### ### ### ### 15.8 15.8 0.0
1996-Oct-03 Thu ### ### ### ### ### ### 0.0
1996-Oct-02 Wed ### ### ### ### ### ### 0.0
1996-Oct-01 Tue ### ### ### ### 82.8 82.8 0.0
1996-Sep-30 Mon 1.72 1.72 ### ### ### ### 0.0
1996-Sep-27 Fri ### 1.7 ### 1.7 68.9 68.9 ###
1996-Sep-26 Thu ### 1.7 ### ### ### ### 0.0
1996-Sep-25 Wed ### 1.72 ### ### ### ### 0.0
1996-Sep-24 Tue ### ### ### ### 75.8 75.8 0.0
1996-Sep-23 Mon ### ### ### ### ### ### 0.0
1996-Sep-20 Fri ### ### ### ### ### ### 0.0
1996-Sep-19 Thu ### ### ### ### ### ### 0.0
1996-Sep-18 Wed ### ### ### ### ### ### 0.0
1996-Sep-17 Tue 1.7 1.71 ### ### 21.7 21.7 0.0
1996-Sep-16 Mon 1.71 1.73 ### 1.7 24.8 24.8 ###
1996-Sep-13 Fri ### 1.7 ### 1.7 ### ### ###
1996-Sep-12 Thu ### 1.7 ### ### 30.4 30.4 0.0
1996-Sep-11 Wed ### 1.71 ### 1.7 24.1 24.1 ###
1996-Sep-10 Tue ### 1.71 ### 1.71 80.6 80.6 0.1
1996-Sep-09 Mon ### 1.7 ### 1.7 ### ### ###
1996-Sep-06 Fri ### ### ### ### 72.6 72.6 0.0
1996-Sep-05 Thu 1.72 1.73 1.7 1.7 ### ### ###
1996-Sep-04 Wed ### 1.74 ### 1.72 94.8 94.8 0.1
1996-Sep-03 Tue ### ### ### ### 82.1 82.1 0.0
1996-Sep-02 Mon ### ### ### ### ### ### 0.0
1996-Aug-30 Fri ### ### ### ### 69.4 69.4 0.0
1996-Aug-29 Thu ### 1.72 ### ### 13.1 13.1 0.0
1996-Aug-28 Wed ### ### ### ### 95.3 95.3 0.0
1996-Aug-27 Tue ### ### 1.59 ### 6.8 6.8 0.0
1996-Aug-26 Mon ### 1.71 ### ### 84.9 84.9 0.0
1996-Aug-23 Fri ### ### 1.59 ### ### ### 0.0
1996-Aug-22 Thu ### ### 1.59 ### ### ### 0.0
1996-Aug-21 Wed 1.624 ### 1.59 ### ### ### 0.0
1996-Aug-20 Tue 1.57 ### 1.57 ### 85.9 85.9 0.0
1996-Aug-19 Mon 1.54 1.57 1.54 1.57 ### ### 0.1
1996-Aug-16 Fri 1.51 1.52 1.5 1.52 71.7 71.7 0.1
1996-Aug-15 Thu ### 1.54 ### 1.52 82.5 82.5 0.1
1996-Aug-14 Wed 1.46 1.5 1.46 1.49 ### ### ###
1996-Aug-13 Tue 1.45 1.49 1.45 1.46 ### ### 0.1
1996-Aug-12 Mon 1.48 1.48 1.45 1.45 ### ### ###
1996-Aug-09 Fri 1.46 1.48 1.45 1.48 ### ### 0.1
1996-Aug-08 Thu 1.43 1.46 1.43 1.46 ### ### 0.1
1996-Aug-07 Wed 1.45 1.46 1.43 1.43 14.8 14.8 0.1
1996-Aug-06 Tue 1.44 1.44 1.43 1.44 ### ### 0.1
1996-Aug-05 Mon 1.46 1.46 1.45 1.45 ### ### ###
1996-Aug-02 Fri 1.45 1.46 1.44 1.46 ### ### 0.1
1996-Aug-01 Thu 1.46 1.46 1.44 1.45 20.1 20.1 ###
1996-Jul-31 Wed 1.42 1.46 1.41 1.46 86.1 86.1 0.1
1996-Jul-30 Tue 1.44 1.44 1.43 1.44 77.2 77.2 0.1
1996-Jul-29 Mon 1.45 1.46 1.43 1.44 31.0 31.0 0.1
1996-Jul-26 Fri 1.48 1.48 1.43 1.43 ### ### 0.1
1996-Jul-25 Thu 1.47 1.49 1.46 1.48 85.3 85.3 0.1
1996-Jul-24 Wed 1.46 1.49 1.46 1.46 83.7 83.7 0.1
1996-Jul-23 Tue 1.45 1.47 1.45 1.47 88.3 88.3 ###
1996-Jul-22 Mon 1.47 1.47 1.45 1.45 ### ### ###
1996-Jul-19 Fri 1.46 1.47 1.43 1.47 71.0 71.0 ###
1996-Jul-18 Thu ### 1.42 1.4 1.41 19.9 19.9 ###
1996-Jul-17 Wed ### 1.41 ### ### 24.3 24.3 0.0
1996-Jul-16 Tue 1.4 1.4 ### 1.4 83.2 83.2 ###
1996-Jul-15 Mon 1.43 1.44 1.43 1.43 ### ### 0.1
1996-Jul-12 Fri 1.43 1.45 1.41 1.45 89.9 89.9 ###
1996-Jul-11 Thu 1.47 1.47 1.44 1.47 79.8 79.8 ###
1996-Jul-10 Wed 1.47 1.48 1.47 1.47 ### ### ###
1996-Jul-09 Tue 1.43 1.49 1.43 1.47 92.1 92.1 ###
1996-Jul-08 Mon 1.46 1.46 1.44 1.45 34.7 34.7 ###
1996-Jul-05 Fri 1.5 1.5 1.49 1.49 ### ### ###
1996-Jul-04 Thu 1.49 1.51 1.49 1.5 81.4 81.4 0.1
1996-Jul-03 Wed 1.45 1.5 1.43 1.5 ### ### 0.1
1996-Jul-02 Tue ### ### 1.46 1.46 2.1 2.1 0.1
1996-Jul-01 Mon 1.5 1.55 1.5 1.53 87.5 87.5 ###


<< Previous 1 2 3 4 5 6
     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 2024-05-03 12:18:59 thru 2024-05-03 12:18:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000