End of day Prices (full format), 225 Days for (SGB) ST GEORGE BANK LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.042 |
1999-Jul-07 Wed
| ###
| 10.75
| 10.52
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1999-Jul-06 Tue
| 10.54
| 10.656
| 10.5
| 10.656
| 948,386
| 10,032,027
| ###
| ###
| ### |
1999-Jul-05 Mon
| ###
| ###
| 10.48
| 10.59
|
|
| 69.4
| 69.4
| ### |
1999-Jul-02 Fri
| 10.55
| ###
| ###
| 10.48
|
|
| 26.9
| 26.9
| 0.7 |
1999-Jul-01 Thu
| 10.52
| ###
| 10.52
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-30 Wed
| ###
| 10.54
| ###
| 10.487
| 1,018,454
| 5,367,252
| 34.6
| 34.6
| ### |
1999-Jun-29 Tue
| 10.5
| 10.52
| 10.44
| 10.47
|
|
| 34.5
| 34.5
| 0.7 |
1999-Jun-28 Mon
| ###
| 10.5
| ###
| 10.5
| 669,458
| 3,514,654
| ###
| ###
| 0.8 |
1999-Jun-25 Fri
| ###
| 10.45
| ###
| ###
| 1,917,388
| 10,018,352
| 30.8
| 30.8
| 0.0 |
1999-Jun-24 Thu
| 10.5
| 10.5
| ###
| 10.453
|
|
| 34.1
| 34.1
| ### |
1999-Jun-23 Wed
| ###
| ###
| 10.52
| 10.52
|
|
| ###
| ###
| ### |
1999-Jun-22 Tue
| ###
| 10.7
| 10.58
| ###
| 1,118,676
| ###
| ###
| ###
| 0.0 |
1999-Jun-21 Mon
| 10.549
| 10.83
| 10.549
| ###
| 1,184,879
| ###
| 82.0
| 82.0
| 0.0 |
1999-Jun-18 Fri
| 10.56
| ###
| 10.47
| 10.57
|
|
| ###
| ###
| 0.8 |
1999-Jun-17 Thu
| 10.55
| ###
| 10.454
| 10.454
|
|
| ###
| ###
| ### |
1999-Jun-16 Wed
| 10.25
| ###
| ###
| 10.385
| 516,957
| 0
| ###
| ###
| ### |
1999-Jun-15 Tue
| ###
| ###
| 10.2
| 10.26
|
|
| 27.7
| 27.7
| 0.7 |
1999-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-10 Thu
| ###
| ###
| 10.5
| ###
|
|
| 76.2
| 76.2
| 0.0 |
1999-Jun-09 Wed
| 10.843
| ###
| 10.78
| ###
| 1,853,974
| ###
| ###
| ###
| 0.0 |
1999-Jun-08 Tue
| 10.85
| 10.88
| 10.79
| 10.847
| 767,152
| ###
| ###
| ###
| 0.8 |
1999-Jun-07 Mon
| 10.76
| ###
| 10.76
| 10.82
|
|
| 78.5
| 78.5
| 0.8 |
1999-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-03 Thu
| ###
| ###
| 10.76
| 10.76
| 368,924
| ###
| ###
| ###
| 0.8 |
1999-Jun-02 Wed
| ###
| ###
| 10.72
| 10.86
|
|
| ###
| ###
| 0.8 |
1999-Jun-01 Tue
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-31 Mon
| ###
| 10.83
| ###
| 10.8
| 528,946
| 2,864,242
| 81.0
| 81.0
| ### |
1999-May-28 Fri
| ###
| 10.7
| ###
| 10.657
|
|
| ###
| ###
| ### |
1999-May-27 Thu
| ###
| 10.8
| 10.55
| 10.7
|
|
| ###
| ###
| 0.8 |
1999-May-26 Wed
| ###
| 10.73
| ###
| 10.72
| 616,058
| 3,305,151
| ###
| ###
| 0.8 |
1999-May-25 Tue
| 10.679
| 10.75
| ###
| ###
| 722,722
| ###
| 30.4
| 30.4
| 0.0 |
1999-May-24 Mon
| 10.55
| 10.8
| 10.55
| 10.71
| 529,348
| 5,650,789
| 87.0
| 87.0
| ### |
1999-May-21 Fri
| ###
| ###
| 10.42
| 10.588
| 1,536,784
| 8,006,644
| 31.1
| 31.1
| ### |
1999-May-20 Thu
| 10.82
| 10.82
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-19 Wed
| ###
| ###
| 10.72
| 10.77
| 581,551
| ###
| 26.7
| 26.7
| ### |
1999-May-18 Tue
| 10.755
| ###
| 10.755
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-17 Mon
| 10.8
| ###
| 10.7
| 10.76
|
|
| ###
| ###
| 0.8 |
1999-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
1999-May-13 Thu
| ###
| ###
| 10.8
| ###
| 844,770
| 4,561,758
| 28.9
| 28.9
| 0.0 |
1999-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
1999-May-11 Tue
| 10.55
| 10.56
| 10.46
| 10.5
| 537,922
| ###
| ###
| ###
| 0.8 |
1999-May-10 Mon
| 10.55
| ###
| 10.43
| 10.47
|
|
| 33.9
| 33.9
| 0.7 |
1999-May-07 Fri
| ###
| ###
| ###
| ###
| 918,688
| 0
| ###
| ###
| 0.0 |
1999-May-06 Thu
| ###
| ###
| 10.75
| 10.8
|
|
| 19.0
| 19.0
| ### |
1999-May-05 Wed
| ###
| ###
| ###
| ###
| 486,078
| 0
| ###
| ###
| 0.0 |
1999-May-04 Tue
| ###
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-03 Mon
| 11.2
| 11.2
| ###
| ###
| 447,587
| 2,506,487
| ###
| ###
| 0.0 |
1999-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-29 Thu
| 11.255
| ###
| 11.22
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-28 Wed
| ###
| ###
| ###
| 11.25
| 1,318,428
| 0
| ###
| ###
| ### |
1999-Apr-27 Tue
| 11.23
| 11.4
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
1999-Apr-26 Mon
| 11.2
| 11.25
| 11.2
| 11.22
| 113,256
| ###
| ###
| ###
| ### |
1999-Apr-23 Fri
| ###
| 11.283
| ###
| 11.283
| 995,971
| 5,618,770
| 79.1
| 79.1
| 0.8 |
1999-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| 11.176
| 11.176
| ###
| ###
| 928,345
| ###
| ###
| ###
| 0.0 |
1999-Apr-20 Tue
| ###
| ###
| ###
| 11.141
| 899,484
| 0
| ###
| ###
| 0.8 |
1999-Apr-19 Mon
| 10.75
| ###
| 10.7
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-16 Fri
| ###
| ###
| 10.7
| 10.78
| 758,551
| 4,058,247
| 16.0
| 16.0
| 0.8 |
1999-Apr-15 Thu
| 10.76
| ###
| 10.75
| ###
| 854,441
| 4,592,620
| 85.2
| 85.2
| 0.0 |
1999-Apr-14 Wed
| 10.7
| 10.75
| ###
| 10.75
|
|
| 74.7
| 74.7
| 0.8 |
1999-Apr-13 Tue
| 10.7
| 10.73
| ###
| ###
| 1,291,786
| ###
| 31.9
| 31.9
| 0.0 |
1999-Apr-12 Mon
| 10.7
| 10.7
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
1999-Apr-09 Fri
| 10.75
| 10.75
| ###
| 10.73
| 745,720
| 4,008,245
| ###
| ###
| ### |
1999-Apr-08 Thu
| 10.79
| 10.85
| ###
| 10.7
| 714,671
| ###
| ###
| ###
| 0.8 |
1999-Apr-07 Wed
| 10.5
| 10.78
| 10.5
| 10.7
|
|
| 86.5
| 86.5
| 0.8 |
1999-Apr-06 Tue
| 10.49
| 10.59
| 10.47
| 10.52
|
|
| 73.1
| 73.1
| ### |
1999-Apr-01 Thu
| 10.4
| 10.47
| ###
| 10.41
|
|
| 72.1
| 72.1
| ### |
1999-Mar-31 Wed
| 10.45
| 10.5
| 10.21
| 10.288
|
|
| ###
| ###
| 0.7 |
1999-Mar-30 Tue
| ###
| 10.44
| 10.349
| 10.349
| 1,226,980
| 12,753,843
| ###
| ###
| ### |
1999-Mar-29 Mon
| 10.156
| ###
| 10.156
| 10.29
|
|
| 83.9
| 83.9
| ### |
1999-Mar-26 Fri
| ###
| 10.25
| ###
| ###
| 689,681
| ###
| ###
| ###
| 0.0 |
1999-Mar-25 Thu
| ###
| ###
| ###
| ###
| 450,521
| 0
| ###
| ###
| 0.0 |
1999-Mar-24 Wed
| ###
| 10.26
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
1999-Mar-23 Tue
| 10.076
| 10.24
| 10.076
| 10.21
|
|
| ###
| ###
| ### |
1999-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
1999-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1999-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-17 Wed
| ###
| ###
| ###
| ###
| 1,248,943
| 0
| ###
| ###
| 0.0 |
1999-Mar-16 Tue
| 10.2
| 10.2
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
1999-Mar-15 Mon
| 10.21
| 10.21
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
1999-Mar-12 Fri
| 10.2
| 10.23
| ###
| ###
| 343,282
| 1,755,887
| ###
| ###
| 0.0 |
1999-Mar-11 Thu
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-10 Wed
| ###
| ###
| ###
| ###
| 734,349
| 0
| 26.0
| 26.0
| 0.0 |
1999-Mar-09 Tue
| ###
| ###
| ###
| ###
| 588,358
| 0
| ###
| ###
| 0.0 |
1999-Mar-08 Mon
| ###
| ###
| 10.2
| 10.23
| 232,271
| 1,184,582
| 29.6
| 29.6
| ### |
1999-Mar-05 Fri
| ###
| ###
| 10.23
| 10.23
|
|
| 25.8
| 25.8
| ### |
1999-Mar-04 Thu
| 10.2
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-03 Wed
| ###
| ###
| ###
| 10.25
|
|
| 78.8
| 78.8
| 0.7 |
1999-Mar-02 Tue
| 10.24
| 10.24
| ###
| ###
| 254,384
| 1,302,446
| 24.4
| 24.4
| 0.0 |
1999-Mar-01 Mon
| ###
| ###
| ###
| 10.24
| 441,986
| 0
| ###
| ###
| ### |
1999-Feb-26 Fri
| ###
| 10.2
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
1999-Feb-25 Thu
| 10.25
| 10.26
| ###
| 10.2
|
|
| 34.3
| 34.3
| 0.7 |
1999-Feb-24 Wed
| ###
| ###
| 10.2
| 10.22
|
|
| ###
| ###
| 0.7 |
1999-Feb-23 Tue
| 10.457
| 10.457
| ###
| ###
| 380,271
| 1,988,246
| ###
| ###
| 0.0 |
1999-Feb-22 Mon
| 10.44
| 10.44
| 10.28
| ###
| 498,841
| ###
| 22.4
| 22.4
| 0.0 |
1999-Feb-19 Fri
| 10.4
| 10.45
| ###
| 10.4
|
|
| 65.3
| 65.3
| 0.7 |
1999-Feb-18 Thu
| 10.343
| 10.4
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-16 Tue
| 10.2
| 10.21
| ###
| ###
| 341,370
| ###
| 26.2
| 26.2
| 0.0 |
1999-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-12 Fri
| ###
| 10.45
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-11 Thu
| ###
| 10.4
| 10.25
| ###
| 758,020
| 7,826,556
| 70.5
| 70.5
| 0.0 |
1999-Feb-10 Wed
| ###
| 10.41
| 10.27
| ###
| 710,184
| ###
| ###
| ###
| 0.0 |
1999-Feb-09 Tue
| 10.44
| 10.45
| ###
| ###
| 274,775
| ###
| 31.3
| 31.3
| 0.0 |
1999-Feb-08 Mon
| 10.5
| 10.5
| 10.4
| 10.45
| 860,720
| 8,994,524
| 31.0
| 31.0
| ### |
1999-Feb-05 Fri
| 10.55
| 10.55
| ###
| 10.48
|
|
| 31.3
| 31.3
| 0.7 |
1999-Feb-04 Thu
| 10.5
| 10.59
| 10.5
| 10.56
|
|
| ###
| ###
| 0.8 |
1999-Feb-03 Wed
| 10.4
| 10.49
| ###
| 10.48
| 427,046
| 2,239,856
| ###
| ###
| 0.7 |
1999-Feb-02 Tue
| 10.4
| 10.42
| ###
| 10.4
| 256,874
| ###
| 75.8
| 75.8
| 0.7 |
1999-Feb-01 Mon
| 10.45
| 10.48
| ###
| ###
| 639,420
| ###
| ###
| ###
| 0.0 |
1999-Jan-29 Fri
| ###
| 10.45
| ###
| 10.387
|
|
| ###
| ###
| ### |
1999-Jan-28 Thu
| 10.28
| ###
| 10.26
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1999-Jan-27 Wed
| ###
| ###
| 10.22
| ###
| 1,062,750
| 5,430,652
| ###
| ###
| 0.0 |
1999-Jan-25 Mon
| ###
| ###
| ###
| ###
| 403,583
| 0
| 79.3
| 79.3
| 0.0 |
1999-Jan-22 Fri
| 10.128
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-21 Thu
| 10.29
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-20 Wed
| ###
| ###
| 10.22
| ###
| 1,011,179
| 5,167,124
| 70.5
| 70.5
| 0.0 |
1999-Jan-19 Tue
| 10.25
| ###
| 10.22
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1999-Jan-18 Mon
| 10.25
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
1999-Jan-15 Fri
| 10.2
| 10.25
| ###
| 10.171
|
|
| ###
| ###
| ### |
1999-Jan-14 Thu
| ###
| ###
| ###
| ###
| 292,671
| 0
| ###
| ###
| 0.0 |
1999-Jan-13 Wed
| ###
| 10.26
| ###
| 10.25
| 369,073
| 1,893,344
| 82.7
| 82.7
| 0.7 |
1999-Jan-12 Tue
| 10.25
| 10.25
| ###
| 10.2
| 626,422
| ###
| 25.6
| 25.6
| 0.7 |
1999-Jan-11 Mon
| 10.442
| 10.45
| 10.2
| 10.25
|
|
| ###
| ###
| 0.7 |
1999-Jan-08 Fri
| 10.46
| 10.49
| ###
| ###
| 1,052,450
| ###
| ###
| ###
| 0.0 |
1999-Jan-07 Thu
| 10.5
| 10.53
| 10.43
| 10.488
| 1,007,249
| ###
| 27.0
| 27.0
| ### |
1999-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
1999-Jan-05 Tue
| 10.28
| 10.46
| 10.25
| 10.28
|
|
| 75.0
| 75.0
| 0.7 |
1999-Jan-04 Mon
| 10.25
| 10.4
| 10.23
| ###
|
|
| 70.9
| 70.9
| 0.0 |
1998-Dec-31 Thu
| ###
| ###
| ###
| ###
| 634,284
| 0
| ###
| ###
| 0.0 |
1998-Dec-30 Wed
| 10.22
| ###
| 10.22
| 10.28
|
|
| ###
| ###
| 0.7 |
1998-Dec-29 Tue
| ###
| 10.2
| ###
| 10.2
|
|
| 74.3
| 74.3
| 0.7 |
1998-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1998-Dec-23 Wed
| ###
| ###
| ###
| ###
| 843,854
| 0
| 75.9
| 75.9
| 0.0 |
1998-Dec-22 Tue
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-21 Mon
| ###
| ###
| 9.79
| 9.84
|
|
| 26.9
| 26.9
| 0.7 |
1998-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
1998-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-16 Wed
| ###
| 10.055
| ###
| 10.055
|
|
| ###
| ###
| 0.7 |
1998-Dec-15 Tue
| ###
| ###
| 9.88
| ###
| 1,317,145
| ###
| ###
| ###
| 0.0 |
1998-Dec-14 Mon
| ###
| ###
| 9.74
| ###
| 1,695,471
| 8,256,943
| 25.4
| 25.4
| 0.0 |
1998-Dec-11 Fri
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-10 Thu
| 10.21
| 10.25
| ###
| 10.21
| 637,076
| ###
| ###
| ###
| ### |
1998-Dec-09 Wed
| ###
| ###
| 10.2
| 10.21
| 937,950
| 4,783,545
| ###
| ###
| ### |
1998-Dec-08 Tue
| 10.27
| ###
| 10.25
| 10.26
| 936,271
| 4,798,388
| ###
| ###
| 0.7 |
1998-Dec-07 Mon
| 10.25
| ###
| 10.2
| 10.26
| 131,185
| 669,043
| 75.3
| 75.3
| 0.7 |
1998-Dec-04 Fri
| ###
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
1998-Dec-03 Thu
| 10.26
| ###
| ###
| 10.23
| 707,576
| 0
| 33.6
| 33.6
| ### |
1998-Dec-02 Wed
| ###
| ###
| ###
| 10.241
| 673,852
| 0
| ###
| ###
| ### |
1998-Dec-01 Tue
| ###
| ###
| 10.21
| 10.25
|
|
| ###
| ###
| 0.7 |
1998-Nov-30 Mon
| ###
| 10.49
| ###
| ###
| 582,483
| 3,055,123
| 72.6
| 72.6
| 0.0 |
1998-Nov-27 Fri
| ###
| 10.4
| 10.27
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1998-Nov-26 Thu
| 10.2
| ###
| 10.2
| ###
| 707,584
| 3,608,678
| 77.2
| 77.2
| 0.0 |
1998-Nov-25 Wed
| ###
| 10.2
| ###
| ###
| 763,978
| 3,896,287
| ###
| ###
| 0.0 |
1998-Nov-24 Tue
| ###
| ###
| ###
| 10.22
| 806,944
| 0
| ###
| ###
| 0.7 |
1998-Nov-23 Mon
| 10.5
| 10.55
| 10.45
| 10.5
| 1,161,724
| ###
| ###
| ###
| 0.8 |
1998-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
1998-Nov-19 Thu
| ###
| ###
| ###
| 10.25
| 1,591,153
| 0
| 26.0
| 26.0
| 0.7 |
1998-Nov-18 Wed
| 10.2
| 10.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-17 Tue
| 10.2
| ###
| ###
| ###
| 1,678,878
| 0
| 23.0
| 23.0
| 0.0 |
1998-Nov-16 Mon
| 10.255
| 10.26
| ###
| ###
| 1,031,688
| 5,292,559
| ###
| ###
| 0.0 |
1998-Nov-13 Fri
| ###
| ###
| ###
| 10.2
| 1,068,678
| 0
| ###
| ###
| 0.7 |
1998-Nov-12 Thu
| ###
| 10.43
| 10.26
| ###
|
|
| 19.4
| 19.4
| 0.0 |
1998-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
1998-Nov-10 Tue
| 10.75
| 10.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-09 Mon
| 10.8
| 10.85
| ###
| 10.75
| 462,871
| 2,511,075
| ###
| ###
| 0.8 |
1998-Nov-06 Fri
| 10.8
| 10.82
| 10.7
| 10.8
| 345,171
| ###
| 66.0
| 66.0
| ### |
1998-Nov-05 Thu
| 10.85
| 10.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-04 Wed
| 10.7
| ###
| ###
| 10.8
|
|
| 78.5
| 78.5
| ### |
1998-Nov-03 Tue
| 10.85
| ###
| 10.7
| 10.8
|
|
| ###
| ###
| ### |
1998-Nov-02 Mon
| 10.7
| ###
| 10.7
| ###
| 407,880
| 2,182,158
| ###
| ###
| 0.0 |
1998-Oct-30 Fri
| 10.7
| 10.81
| ###
| 10.672
| 2,252,075
| ###
| ###
| ###
| 0.8 |
1998-Oct-29 Thu
| 10.75
| 10.8
| ###
| 10.7
| 875,182
| 4,725,982
| ###
| ###
| 0.8 |
1998-Oct-28 Wed
| ###
| 10.82
| 10.57
| 10.77
| 619,074
| ###
| ###
| ###
| ### |
1998-Oct-27 Tue
| ###
| 10.75
| 10.56
| ###
| 384,578
| 4,097,678
| 74.9
| 74.9
| 0.0 |
1998-Oct-26 Mon
| 10.4
| ###
| 10.4
| ###
| 535,649
| 2,785,374
| ###
| ###
| 0.0 |
1998-Oct-23 Fri
| 10.4
| 10.43
| 10.4
| 10.4
| 441,984
| ###
| 80.1
| 80.1
| 0.7 |
1998-Oct-22 Thu
| ###
| 10.4
| 10.2
| 10.4
|
|
| ###
| ###
| 0.7 |
1998-Oct-21 Wed
| ###
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-20 Tue
| 10.2
| ###
| ###
| 10.25
| 343,683
| 0
| 80.5
| 80.5
| 0.7 |
1998-Oct-19 Mon
| ###
| 10.22
| ###
| 10.22
| 582,546
| ###
| ###
| ###
| 0.7 |
1998-Oct-16 Fri
| ###
| ###
| ###
| ###
| 429,942
| 0
| ###
| ###
| 0.0 |
1998-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
1998-Oct-14 Wed
| ###
| 10.25
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
1998-Oct-13 Tue
| 10.2
| ###
| ###
| 10.2
|
|
| 83.8
| 83.8
| 0.7 |
1998-Oct-12 Mon
| ###
| 10.27
| ###
| ###
| 1,362,683
| 6,997,377
| 29.5
| 29.5
| 0.0 |
1998-Oct-09 Fri
| ###
| ###
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
1998-Oct-08 Thu
| 10.581
| 10.581
| 10.4
| 10.45
|
|
| ###
| ###
| ### |
1998-Oct-07 Wed
| 10.45
| ###
| 10.43
| ###
| 660,972
| ###
| ###
| ###
| 0.0 |
1998-Oct-06 Tue
| 10.52
| ###
| 10.42
| 10.455
| 695,772
| 3,624,972
| ###
| ###
| ### |
1998-Oct-05 Mon
| 10.55
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-02 Fri
| 10.5
| 10.7
| 10.4
| 10.55
| 490,053
| 5,170,059
| 69.7
| 69.7
| ### |
1998-Oct-01 Thu
| 10.55
| ###
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-30 Wed
| ###
| 10.76
| 10.57
| ###
|
|
| 21.6
| 21.6
| 0.0 |
1998-Sep-29 Tue
| 10.5
| ###
| 10.5
| ###
| 299,173
| 1,570,658
| 85.4
| 85.4
| 0.0 |
1998-Sep-28 Mon
| 10.485
| 10.57
| ###
| 10.5
| 308,728
| 1,631,627
| ###
| ###
| 0.8 |
1998-Sep-25 Fri
| ###
| ###
| 10.45
| 10.46
|
|
| ###
| ###
| 0.7 |
1998-Sep-24 Thu
| ###
| 10.86
| ###
| 10.83
|
|
| 85.7
| 85.7
| ### |
1998-Sep-23 Wed
| ###
| ###
| ###
| 10.56
| 650,521
| 0
| ###
| ###
| 0.8 |
1998-Sep-22 Tue
| 10.185
| 10.4
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
1998-Sep-21 Mon
| ###
| ###
| 10.2
| 10.23
| 497,450
| ###
| 30.0
| 30.0
| ### |
1998-Sep-18 Fri
| ###
| ###
| 10.28
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-17 Thu
| 10.457
| 10.5
| ###
| 10.4
| 526,879
| ###
| ###
| ###
| 0.7 |
1998-Sep-16 Wed
| 10.4
| 10.43
| ###
| 10.4
| 593,042
| ###
| 74.8
| 74.8
| 0.7 |
1998-Sep-15 Tue
| ###
| 10.55
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
1998-Sep-14 Mon
| ###
| 10.5
| ###
| 10.45
| 247,776
| 1,300,824
| 89.9
| 89.9
| ### |
1998-Sep-11 Fri
| 10.674
| 10.674
| 10.21
| ###
| 1,453,125
| ###
| ###
| ###
| 0.0 |
1998-Sep-10 Thu
| ###
| 10.8
| ###
| 10.774
|
|
| 76.2
| 76.2
| ### |
1998-Sep-09 Wed
| 10.946
| 10.946
| 10.74
| 10.8
|
|
| 31.0
| 31.0
| ### |
1998-Sep-08 Tue
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-07 Mon
| 10.85
| ###
| 10.85
| ###
| 598,888
| ###
| 62.3
| 62.3
| 0.0 |
1998-Sep-04 Fri
| 10.75
| ###
| 10.75
| ###
| 978,420
| ###
| ###
| ###
| 0.0 |
1998-Sep-03 Thu
| ###
| ###
| ###
| ###
| 655,985
| 0
| 93.2
| 93.2
| 0.0 |
1998-Sep-02 Wed
| ###
| 10.7
| ###
| ###
| 532,072
| 2,846,585
| ###
| ###
| 0.0 |
1998-Sep-01 Tue
| ###
| ###
| ###
| ###
| 1,059,627
| 0
| 80.5
| 80.5
| 0.0 |
1998-Aug-31 Mon
| ###
| ###
| ###
| ###
| 654,374
| 0
| 82.1
| 82.1
| 0.0 |
1998-Aug-28 Fri
| ###
| ###
| ###
| ###
| 998,083
| 0
| 83.9
| 83.9
| 0.0 |
1998-Aug-27 Thu
| 10.22
| 10.29
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
1998-Aug-26 Wed
| ###
| 10.4
| 10.2
| 10.4
| 1,160,758
| ###
| ###
| ###
| 0.7 |
1998-Aug-25 Tue
| 10.2
| 10.4
| 10.2
| ###
|
|
| 87.3
| 87.3
| 0.0 |
1998-Aug-24 Mon
| ###
| ###
| 10.2
| 10.27
| 473,851
| 2,416,640
| 32.9
| 32.9
| ### |
1998-Aug-21 Fri
| 10.5
| 10.54
| ###
| 10.54
|
|
| 74.2
| 74.2
| 0.8 |
1998-Aug-20 Thu
| 10.4
| ###
| 10.2
| ###
|
|
| 86.7
| 86.7
| 0.0 |
1998-Aug-19 Wed
| ###
| 10.45
| ###
| 10.45
|
|
| ###
| ###
| ### |
1998-Aug-18 Tue
| ###
| 10.42
| 10.27
| ###
| 1,228,942
| ###
| 27.5
| 27.5
| 0.0 |
|