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 |
1997-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
1997-Sep-24 Wed
| ###
| ###
| ###
| 9
| 1,143,727
| 0
| ###
| ###
| 0.6 |
1997-Sep-23 Tue
| 8.81
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
1997-Sep-22 Mon
| ###
| 8.82
| ###
| 8.8
| 1,084,374
| 4,782,089
| 75.5
| 75.5
| 0.6 |
1997-Sep-19 Fri
| 8.646
| ###
| 8.54
| ###
| 994,383
| ###
| 71.0
| 71.0
| 0.0 |
1997-Sep-18 Thu
| ###
| 8.54
| ###
| 8.5
| 658,424
| 2,811,470
| ###
| ###
| 0.6 |
1997-Sep-17 Wed
| ###
| ###
| 8.25
| ###
| 564,759
| ###
| 73.1
| 73.1
| 0.0 |
1997-Sep-16 Tue
| ###
| 8.21
| ###
| ###
| 360,378
| 1,479,351
| 32.1
| 32.1
| 0.0 |
1997-Sep-15 Mon
| ###
| 8.25
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
1997-Sep-12 Fri
| 8.259
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-11 Thu
| 8.275
| ###
| 8.2
| ###
| 395,983
| ###
| ###
| ###
| 0.0 |
1997-Sep-10 Wed
| ###
| 8.4
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
1997-Sep-09 Tue
| ###
| 8.26
| ###
| 8.21
|
|
| 70.9
| 70.9
| ### |
1997-Sep-08 Mon
| 8.042
| ###
| ###
| ###
| 253,148
| 0
| ###
| ###
| 0.0 |
1997-Sep-05 Fri
| 8.057
| ###
| ###
| ###
| 329,554
| 0
| 66.4
| 66.4
| 0.0 |
1997-Sep-04 Thu
| 8.044
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-03 Wed
| ###
| ###
| 8
| ###
|
|
| 76.9
| 76.9
| 0.0 |
1997-Sep-02 Tue
| ###
| ###
| ###
| ###
| 407,154
| 0
| ###
| ###
| 0.0 |
1997-Sep-01 Mon
| 7.984
| ###
| ###
| ###
| 361,742
| 0
| ###
| ###
| 0.0 |
1997-Aug-29 Fri
| ###
| 8.129
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-28 Thu
| 8.223
| 8.24
| ###
| ###
| 330,054
| 1,359,822
| 20.8
| 20.8
| 0.0 |
1997-Aug-27 Wed
| 8.224
| 8.26
| 8.22
| 8.22
| 220,550
| ###
| ###
| ###
| 0.6 |
1997-Aug-26 Tue
| 8.24
| 8.25
| 8.2
| 8.25
| 692,521
| 5,695,985
| 75.3
| 75.3
| ### |
1997-Aug-25 Mon
| ###
| ###
| 8.24
| 8.24
| 176,722
| ###
| 20.9
| 20.9
| 0.6 |
1997-Aug-22 Fri
| ###
| ###
| 8.25
| 8.27
|
|
| 34.4
| 34.4
| ### |
1997-Aug-21 Thu
| 8.359
| 8.4
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
1997-Aug-20 Wed
| 8.424
| 8.424
| ###
| ###
| 253,545
| ###
| ###
| ###
| 0.0 |
1997-Aug-19 Tue
| ###
| 8.42
| 8.322
| ###
| 264,849
| 2,217,050
| 29.7
| 29.7
| 0.0 |
1997-Aug-18 Mon
| 8.186
| ###
| ###
| ###
| 483,476
| 0
| ###
| ###
| 0.0 |
1997-Aug-15 Fri
| ###
| 8.45
| ###
| 8.45
| 361,953
| 1,529,251
| 71.6
| 71.6
| ### |
1997-Aug-14 Thu
| ###
| 8.42
| ###
| ###
| 575,353
| ###
| ###
| ###
| 0.0 |
1997-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-12 Tue
| ###
| 8.7
| 8.54
| 8.54
|
|
| ###
| ###
| ### |
1997-Aug-11 Mon
| ###
| 8.741
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
1997-Aug-08 Fri
| ###
| 8.84
| 8.7
| 8.8
| 220,688
| ###
| 77.3
| 77.3
| 0.6 |
1997-Aug-07 Thu
| 8.87
| ###
| 8.73
| 8.73
|
|
| ###
| ###
| ### |
1997-Aug-06 Wed
| ###
| 8.89
| 8.82
| 8.85
|
|
| ###
| ###
| 0.6 |
1997-Aug-05 Tue
| ###
| ###
| ###
| ###
| 540,851
| 0
| 79.3
| 79.3
| 0.0 |
1997-Aug-04 Mon
| 8.874
| ###
| 8.76
| 8.81
| 679,271
| ###
| 28.0
| 28.0
| ### |
1997-Aug-01 Fri
| 8.75
| ###
| 8.74
| ###
| 2,960,845
| ###
| ###
| ###
| 0.0 |
1997-Jul-31 Thu
| ###
| 8.84
| 8.72
| 8.74
| 448,574
| 3,938,479
| 24.9
| 24.9
| 0.6 |
1997-Jul-30 Wed
| 8.843
| 9
| ###
| ###
| 642,922
| 2,893,149
| 29.2
| 29.2
| 0.0 |
1997-Jul-29 Tue
| 8.753
| 8.82
| 8.753
| 8.8
|
|
| 71.6
| 71.6
| 0.6 |
1997-Jul-28 Mon
| ###
| 8.78
| 8.59
| 8.76
|
|
| 83.8
| 83.8
| 0.6 |
1997-Jul-25 Fri
| 8.685
| 8.74
| 8.53
| 8.53
| 4,149,928
| 35,834,628
| ###
| ###
| ### |
1997-Jul-24 Thu
| 8.678
| 8.73
| ###
| 8.7
|
|
| ###
| ###
| ### |
1997-Jul-23 Wed
| ###
| ###
| ###
| ###
| 930,528
| 0
| ###
| ###
| 0.0 |
1997-Jul-22 Tue
| 8.422
| 8.47
| 8.4
| 8.444
| 240,670
| 2,030,051
| ###
| ###
| ### |
1997-Jul-21 Mon
| 8.372
| 8.45
| ###
| 8.41
|
|
| 81.8
| 81.8
| ### |
1997-Jul-18 Fri
| ###
| 8.52
| ###
| 8.45
|
|
| 20.8
| 20.8
| ### |
1997-Jul-17 Thu
| 8.458
| 8.57
| 8.441
| 8.48
|
|
| ###
| ###
| 0.6 |
1997-Jul-16 Wed
| 8.473
| 8.49
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
1997-Jul-15 Tue
| ###
| ###
| 8.42
| 8.44
| 259,886
| 1,094,120
| 36.0
| 36.0
| 0.6 |
1997-Jul-14 Mon
| 8.624
| ###
| 8.49
| 8.51
|
|
| ###
| ###
| 0.6 |
1997-Jul-11 Fri
| 8.689
| ###
| 8.56
| ###
| 437,843
| ###
| ###
| ###
| 0.0 |
1997-Jul-10 Thu
| ###
| ###
| 8.47
| ###
| 500,444
| 2,119,380
| ###
| ###
| 0.0 |
1997-Jul-09 Wed
| ###
| 8.59
| ###
| 8.575
|
|
| ###
| ###
| 0.6 |
1997-Jul-08 Tue
| 8.544
| 8.544
| ###
| 8.41
| 691,452
| 2,953,882
| ###
| ###
| ### |
1997-Jul-07 Mon
| 8.683
| 8.683
| 8.53
| 8.56
| 610,676
| 5,255,782
| ###
| ###
| ### |
1997-Jul-04 Fri
| ###
| 8.75
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
1997-Jul-03 Thu
| ###
| 8.74
| ###
| 8.7
| 812,081
| ###
| ###
| ###
| ### |
1997-Jul-02 Wed
| 8.646
| 8.7
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-01 Tue
| 8.744
| 8.84
| 8.73
| 8.742
|
|
| 28.4
| 28.4
| 0.6 |
1997-Jun-30 Mon
| ###
| 8.89
| 8.74
| 8.81
| 1,040,451
| 9,171,575
| ###
| ###
| ### |
1997-Jun-27 Fri
| ###
| 9
| 8.75
| 8.75
|
|
| ###
| ###
| 0.6 |
1997-Jun-26 Thu
| ###
| ###
| 8.85
| 8.85
|
|
| 12.4
| 12.4
| 0.6 |
1997-Jun-25 Wed
| 8.723
| ###
| 8.71
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-24 Tue
| 8.472
| 8.72
| 8.472
| 8.71
| 1,025,722
| ###
| ###
| ###
| 0.6 |
1997-Jun-23 Mon
| ###
| ###
| 8.48
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-20 Fri
| ###
| 8.52
| 8.43
| 8.5
|
|
| ###
| ###
| 0.6 |
1997-Jun-19 Thu
| 8.344
| 8.47
| ###
| 8.42
|
|
| 78.5
| 78.5
| ### |
1997-Jun-18 Wed
| ###
| 8.4
| ###
| ###
| 716,484
| ###
| ###
| ###
| 0.0 |
1997-Jun-17 Tue
| ###
| ###
| 8.248
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-16 Mon
| ###
| ###
| ###
| 8.28
| 967,384
| 0
| ###
| ###
| ### |
1997-Jun-13 Fri
| 8.157
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
1997-Jun-11 Wed
| 7.943
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-10 Tue
| 7.881
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-06 Fri
| ###
| ###
| 7.82
| 7.86
| 582,778
| ###
| 31.6
| 31.6
| ### |
1997-Jun-05 Thu
| 7.872
| ###
| 7.85
| 7.88
| 827,775
| ###
| 78.0
| 78.0
| 0.6 |
1997-Jun-04 Wed
| ###
| ###
| 7.8
| 7.87
| 933,052
| ###
| 72.4
| 72.4
| 0.6 |
1997-Jun-03 Tue
| ###
| 8.2
| 8.027
| ###
| 2,506,220
| ###
| ###
| ###
| 0.0 |
1997-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
1997-May-30 Fri
| ###
| ###
| ###
| ###
| 1,459,224
| 0
| ###
| ###
| 0.0 |
1997-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-28 Wed
| 8.043
| ###
| ###
| ###
| 413,050
| 0
| 20.3
| 20.3
| 0.0 |
1997-May-27 Tue
| ###
| ###
| ###
| ###
| 606,972
| 0
| 68.3
| 68.3
| 0.0 |
1997-May-26 Mon
| 8.027
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1997-May-23 Fri
| ###
| ###
| 7.87
| ###
| 829,475
| 3,263,984
| ###
| ###
| 0.0 |
1997-May-22 Thu
| 7.947
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
1997-May-21 Wed
| ###
| ###
| 7.856
| ###
|
|
| 73.3
| 73.3
| 0.0 |
1997-May-20 Tue
| ###
| 7.89
| 7.8
| 7.84
|
|
| 78.6
| 78.6
| 0.6 |
1997-May-19 Mon
| ###
| ###
| 7.78
| 7.824
| 808,178
| ###
| 25.7
| 25.7
| 0.6 |
1997-May-16 Fri
| 8.028
| ###
| ###
| ###
| 1,582,842
| 0
| ###
| ###
| 0.0 |
1997-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-14 Wed
| 8.176
| 8.176
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
1997-May-13 Tue
| 8.183
| 8.28
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
1997-May-12 Mon
| 8.141
| 8.2
| 8.127
| ###
| 1,448,948
| 11,828,486
| 75.3
| 75.3
| 0.0 |
1997-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-07 Wed
| ###
| ###
| ###
| ###
| 919,157
| 0
| ###
| ###
| 0.0 |
1997-May-06 Tue
| ###
| ###
| 7.982
| ###
| 1,808,672
| ###
| ###
| ###
| 0.0 |
1997-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
1997-May-02 Fri
| ###
| 8
| ###
| 8
| 976,157
| 3,904,628
| ###
| ###
| ### |
1997-May-01 Thu
| ###
| ###
| 7.88
| ###
| 268,743
| 1,058,847
| ###
| ###
| 0.0 |
1997-Apr-30 Wed
| 7.973
| ###
| 7.88
| 7.88
| 1,120,089
| 4,413,150
| 24.3
| 24.3
| 0.6 |
1997-Apr-29 Tue
| ###
| ###
| ###
| ###
| 531,849
| 0
| 28.3
| 28.3
| 0.0 |
1997-Apr-28 Mon
| ###
| ###
| ###
| ###
| 2,541,223
| 0
| 28.7
| 28.7
| 0.0 |
1997-Apr-24 Thu
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-23 Wed
| 7.956
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
1997-Apr-22 Tue
| ###
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-21 Mon
| 7.953
| ###
| ###
| ###
| 280,557
| 0
| ###
| ###
| 0.0 |
1997-Apr-18 Fri
| 7.773
| ###
| 7.75
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-17 Thu
| 7.757
| 7.79
| 7.74
| 7.77
| 442,041
| 3,432,448
| 69.3
| 69.3
| 0.6 |
1997-Apr-16 Wed
| 7.776
| 7.84
| 7.72
| 7.72
|
|
| ###
| ###
| ### |
1997-Apr-15 Tue
| ###
| 7.74
| 7.7
| 7.7
|
|
| 19.9
| 19.9
| 0.6 |
1997-Apr-14 Mon
| ###
| ###
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-11 Fri
| 7.882
| ###
| 7.72
| 7.74
| 371,173
| 1,432,727
| 15.1
| 15.1
| 0.6 |
1997-Apr-10 Thu
| 7.977
| ###
| 7.88
| ###
|
|
| 20.2
| 20.2
| 0.0 |
1997-Apr-09 Wed
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-08 Tue
| 7.71
| 7.8
| ###
| 7.8
|
|
| 79.7
| 79.7
| 0.6 |
1997-Apr-07 Mon
| ###
| ###
| 7.58
| ###
|
|
| 80.6
| 80.6
| 0.0 |
1997-Apr-04 Fri
| 7.488
| ###
| 7.488
| 7.56
|
|
| 78.4
| 78.4
| 0.5 |
1997-Apr-03 Thu
| ###
| 7.55
| ###
| 7.47
|
|
| 78.3
| 78.3
| ### |
1997-Apr-02 Wed
| ###
| 7.41
| ###
| 7.41
|
|
| ###
| ###
| ### |
1997-Apr-01 Tue
| ###
| ###
| ###
| ###
| 669,583
| 0
| 81.9
| 81.9
| 0.0 |
1997-Mar-27 Thu
| 7.543
| ###
| 7.5
| 7.51
|
|
| ###
| ###
| ### |
1997-Mar-26 Wed
| 7.549
| 7.56
| 7.51
| 7.52
|
|
| 25.7
| 25.7
| 0.5 |
1997-Mar-25 Tue
| 7.576
| ###
| 7.55
| 7.55
|
|
| 29.4
| 29.4
| ### |
1997-Mar-24 Mon
| 7.471
| ###
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
1997-Mar-21 Fri
| 7.375
| 7.5
| ###
| 7.43
|
|
| 76.6
| 76.6
| ### |
1997-Mar-20 Thu
| 7.354
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-19 Wed
| ###
| 7.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| ###
| 7.54
| 7.4
| 7.4
| 448,472
| 3,350,085
| ###
| ###
| 0.5 |
1997-Mar-17 Mon
| 7.547
| 7.547
| 7.45
| 7.5
| 426,584
| 3,198,740
| ###
| ###
| 0.5 |
1997-Mar-14 Fri
| 7.524
| 7.57
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
1997-Mar-13 Thu
| 7.459
| ###
| 7.454
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-12 Wed
| ###
| 7.55
| 7.48
| 7.49
|
|
| ###
| ###
| ### |
1997-Mar-11 Tue
| ###
| ###
| 7.47
| 7.525
| 889,222
| 3,321,244
| 34.7
| 34.7
| 0.5 |
1997-Mar-10 Mon
| ###
| ###
| 7.451
| 7.53
| 492,753
| 1,835,751
| ###
| ###
| 0.5 |
1997-Mar-07 Fri
| ###
| 7.484
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
1997-Mar-06 Thu
| 7.55
| 7.55
| 7.452
| 7.46
|
|
| ###
| ###
| 0.5 |
1997-Mar-05 Wed
| 7.551
| 7.553
| 7.41
| 7.44
| 1,062,048
| ###
| 15.4
| 15.4
| ### |
1997-Mar-04 Tue
| 7.573
| ###
| 7.52
| 7.55
|
|
| ###
| ###
| ### |
1997-Mar-03 Mon
| 7.648
| 7.648
| 7.51
| 7.55
|
|
| ###
| ###
| ### |
1997-Feb-28 Fri
| 7.744
| 7.8
| 7.59
| 7.7
| 928,188
| ###
| 27.8
| 27.8
| 0.6 |
1997-Feb-27 Thu
| 7.753
| 7.79
| 7.75
| 7.77
| 606,548
| 4,712,877
| ###
| ###
| 0.6 |
1997-Feb-26 Wed
| 7.944
| 7.947
| 7.78
| 7.78
| 785,358
| ###
| 14.4
| 14.4
| 0.6 |
1997-Feb-25 Tue
| ###
| ###
| ###
| ###
| 1,205,443
| 0
| ###
| ###
| 0.0 |
1997-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
1997-Feb-21 Fri
| 8.074
| 8.079
| 8
| 8
|
|
| 21.5
| 21.5
| ### |
1997-Feb-20 Thu
| ###
| ###
| ###
| ###
| 1,780,159
| 0
| 29.9
| 29.9
| 0.0 |
1997-Feb-19 Wed
| ###
| ###
| ###
| ###
| 1,472,486
| 0
| 72.0
| 72.0
| 0.0 |
1997-Feb-18 Tue
| 7.956
| ###
| 7.948
| ###
|
|
| 82.9
| 82.9
| 0.0 |
1997-Feb-17 Mon
| ###
| ###
| 7.881
| ###
| 1,145,123
| 4,512,357
| ###
| ###
| 0.0 |
1997-Feb-14 Fri
| ###
| ###
| 7.85
| ###
| 2,517,042
| 9,879,389
| 27.9
| 27.9
| 0.0 |
1997-Feb-13 Thu
| ###
| ###
| ###
| ###
| 3,027,379
| 0
| ###
| ###
| 0.0 |
1997-Feb-12 Wed
| 7.88
| ###
| 7.86
| ###
|
|
| 69.5
| 69.5
| 0.0 |
1997-Feb-11 Tue
| 7.849
| ###
| 7.81
| 7.86
|
|
| ###
| ###
| ### |
1997-Feb-10 Mon
| ###
| ###
| 7.83
| 7.84
|
|
| 17.7
| 17.7
| 0.6 |
1997-Feb-07 Fri
| ###
| ###
| ###
| ###
| 597,486
| 0
| ###
| ###
| 0.0 |
1997-Feb-06 Thu
| ###
| ###
| 7.86
| 7.88
| 740,247
| 2,909,170
| 20.6
| 20.6
| 0.6 |
1997-Feb-05 Wed
| 7.85
| ###
| 7.85
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1997-Feb-04 Tue
| 7.787
| 7.83
| 7.78
| 7.81
|
|
| ###
| ###
| 0.6 |
1997-Feb-03 Mon
| ###
| 7.85
| 7.75
| 7.79
| 775,386
| ###
| 27.9
| 27.9
| ### |
1997-Jan-31 Fri
| ###
| 7.842
| 7.71
| 7.83
| 2,911,175
| ###
| ###
| ###
| ### |
1997-Jan-30 Thu
| ###
| ###
| 7.81
| 7.81
|
|
| ###
| ###
| 0.6 |
1997-Jan-29 Wed
| ###
| ###
| 7.82
| 7.82
| 1,036,385
| ###
| ###
| ###
| 0.6 |
1997-Jan-28 Tue
| ###
| ###
| 7.83
| 7.87
|
|
| 29.9
| 29.9
| 0.6 |
1997-Jan-24 Fri
| 7.944
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-23 Thu
| 8.059
| ###
| ###
| 8
| 820,577
| 0
| 22.5
| 22.5
| ### |
1997-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-21 Tue
| ###
| 8
| 7.888
| 8
|
|
| 85.3
| 85.3
| ### |
1997-Jan-20 Mon
| ###
| ###
| ###
| 7.88
|
|
| ###
| ###
| 0.6 |
1997-Jan-17 Fri
| ###
| 7.8
| ###
| 7.75
| 971,374
| 3,788,358
| ###
| ###
| ### |
1997-Jan-16 Thu
| 7.51
| ###
| 7.51
| ###
|
|
| 86.7
| 86.7
| 0.0 |
1997-Jan-15 Wed
| ###
| 7.53
| ###
| 7.48
| 3,161,177
| ###
| ###
| ###
| 0.5 |
1997-Jan-14 Tue
| 7.29
| ###
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-13 Mon
| 7.47
| 7.47
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
1997-Jan-10 Fri
| ###
| ###
| 7.46
| 7.46
|
|
| 13.7
| 13.7
| 0.5 |
1997-Jan-09 Thu
| 7.651
| ###
| ###
| ###
| 372,680
| 0
| 27.4
| 27.4
| 0.0 |
1997-Jan-08 Wed
| ###
| ###
| ###
| ###
| 437,128
| 0
| 23.1
| 23.1
| 0.0 |
1997-Jan-07 Tue
| 7.677
| 7.75
| ###
| 7.7
| 336,144
| 1,302,558
| 77.8
| 77.8
| 0.6 |
1997-Jan-06 Mon
| 7.8
| 7.82
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
1997-Jan-03 Fri
| 7.82
| 7.83
| 7.76
| 7.77
|
|
| 22.5
| 22.5
| 0.6 |
1997-Jan-02 Thu
| 7.743
| 7.82
| 7.73
| 7.8
|
|
| ###
| ###
| 0.6 |
1996-Dec-31 Tue
| 7.754
| 7.85
| 7.75
| 7.79
|
|
| 66.9
| 66.9
| ### |
1996-Dec-30 Mon
| 7.77
| 7.84
| 7.74
| 7.74
|
|
| ###
| ###
| 0.6 |
1996-Dec-27 Fri
| 7.8
| 7.83
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
1996-Dec-24 Tue
| ###
| ###
| 7.72
| 7.75
| 407,683
| 1,573,656
| 10.7
| 10.7
| ### |
1996-Dec-23 Mon
| 8.078
| ###
| 7.88
| 7.88
| 266,145
| ###
| 9.3
| 9.3
| 0.6 |
1996-Dec-20 Fri
| ###
| ###
| ###
| ###
| 465,686
| 0
| ###
| ###
| 0.0 |
1996-Dec-19 Thu
| ###
| ###
| ###
| 7.8
|
|
| 78.4
| 78.4
| 0.6 |
1996-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1996-Dec-17 Tue
| 7.722
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-16 Mon
| 7.75
| 7.77
| 7.71
| 7.74
| 560,274
| 4,336,520
| ###
| ###
| 0.6 |
1996-Dec-13 Fri
| 7.652
| 7.75
| ###
| 7.7
| 837,348
| 3,244,723
| ###
| ###
| 0.6 |
1996-Dec-12 Thu
| 7.853
| ###
| 7.74
| 7.74
| 743,272
| ###
| ###
| ###
| 0.6 |
1996-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
1996-Dec-10 Tue
| 8.056
| ###
| 7.88
| ###
| 574,255
| ###
| ###
| ###
| 0.0 |
1996-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
1996-Dec-06 Fri
| ###
| ###
| 7.8
| 7.82
|
|
| 14.2
| 14.2
| 0.6 |
1996-Dec-05 Thu
| 8.544
| 8.72
| 8.54
| ###
| 800,627
| ###
| ###
| ###
| 0.0 |
1996-Dec-04 Wed
| 8.51
| ###
| 8.5
| 8.5
| 280,678
| 1,192,881
| 33.4
| 33.4
| 0.6 |
1996-Dec-03 Tue
| 8.51
| ###
| 8.42
| 8.5
|
|
| ###
| ###
| 0.6 |
1996-Dec-02 Mon
| 8.581
| ###
| 8.53
| 8.54
|
|
| 27.0
| 27.0
| ### |
1996-Nov-29 Fri
| 8.745
| 8.75
| 8.55
| 8.58
| 325,686
| 2,817,183
| ###
| ###
| 0.6 |
1996-Nov-28 Thu
| ###
| 8.78
| ###
| 8.78
|
|
| 84.3
| 84.3
| 0.6 |
1996-Nov-27 Wed
| 8.7
| 8.7
| 8.57
| ###
|
|
| 26.9
| 26.9
| 0.0 |
1996-Nov-26 Tue
| 8.785
| 8.82
| ###
| 8.7
| 184,558
| ###
| ###
| ###
| ### |
1996-Nov-25 Mon
| 8.749
| 8.85
| 8.74
| 8.75
|
|
| ###
| ###
| 0.6 |
1996-Nov-22 Fri
| 8.56
| 8.72
| 8.54
| 8.7
| 188,954
| 1,630,673
| 84.0
| 84.0
| ### |
1996-Nov-21 Thu
| ###
| ###
| 8.5
| 8.59
| 177,580
| ###
| 19.3
| 19.3
| ### |
1996-Nov-20 Wed
| 8.7
| 8.8
| 8.7
| 8.73
|
|
| 66.8
| 66.8
| ### |
1996-Nov-19 Tue
| 8.7
| 8.74
| ###
| ###
| 69,756
| ###
| 31.6
| 31.6
| 0.0 |
1996-Nov-18 Mon
| 8.658
| 8.79
| 8.658
| 8.71
| 115,859
| 1,010,753
| 77.5
| 77.5
| 0.6 |
1996-Nov-15 Fri
| 8.577
| 8.75
| ###
| 8.7
|
|
| 79.7
| 79.7
| ### |
1996-Nov-14 Thu
| 8.53
| ###
| 8.53
| 8.56
| 180,953
| ###
| ###
| ###
| ### |
1996-Nov-13 Wed
| ###
| 8.53
| 8.5
| 8.51
|
|
| ###
| ###
| 0.6 |
1996-Nov-12 Tue
| 8.653
| 8.653
| 8.45
| 8.51
|
|
| ###
| ###
| 0.6 |
1996-Nov-11 Mon
| 8.82
| 8.85
| ###
| 8.7
| 25,956
| 114,855
| ###
| ###
| ### |
1996-Nov-07 Thu
| ###
| 9
| 8.8
| 8.89
|
|
| ###
| ###
| ### |
1996-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
1996-Nov-05 Tue
| ###
| 9
| ###
| 9
| 330,085
| 1,485,382
| 75.8
| 75.8
| 0.6 |
1996-Nov-04 Mon
| 8.85
| ###
| 8.85
| 9
| 485,451
| 2,148,120
| ###
| ###
| 0.6 |
|