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 Sun 26-Feb-22 08:52:54 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

(SGN) STW COMMUNICATIONS GROUP LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for SGN    Limits Next Section


Company Details for (SGN) STW COMMUNICATIONS GROUP LIMITED

Listing Code SGN
Listing Name STW COMMUNICATIONS GROUP LIMITED
GICS Sector Media
ISIN Name STW COMMUNICATIONS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGN5


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for SGN .. Thursday 26th May 2016

SGN 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 ### 1 0.0
MAX ### 27,761,576 98.7


Font Format Legend

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


End of day Prices (full format),

3600 Days for (SGN) STW COMMUNICATIONS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.13
2002-Feb-26 Tue ### ### ### ### 89.3 89.3 0.0
2002-Feb-25 Mon 4.25 4.28 4.25 4.25 74.1 74.1 ###
2002-Feb-22 Fri 4.25 ### 4.25 ### 80.6 80.6 0.0
2002-Feb-21 Thu 4.25 ### 4.22 ### 21,047 ### ### ### 0.0
2002-Feb-20 Wed ### ### 4.26 4.26 35,053 ### ### ### 0.3
2002-Feb-19 Tue 4.29 ### 4.23 4.24 ### ### 0.3
2002-Feb-18 Mon ### ### ### ### ### ### 0.0
2002-Feb-15 Fri ### ### 4.28 ### 53,243 113,940 ### ### 0.0
2002-Feb-14 Thu 4.41 4.41 ### ### 20,484 ### 25.1 25.1 0.0
2002-Feb-13 Wed 4.4 4.4 ### 4.4 83,621 ### ### ### 0.3
2002-Feb-12 Tue 4.55 4.55 4.4 4.4 13,359 59,781 ### ### 0.3
2002-Feb-11 Mon 4.545 4.7 4.545 4.55 ### ### 0.3
2002-Feb-08 Fri 4.43 4.49 4.43 4.49 77,983 ### 73.7 73.7 ###
2002-Feb-07 Thu ### 4.43 4.25 4.43 ### ### ###
2002-Feb-06 Wed ### ### 4.26 4.28 ### ### 0.3
2002-Feb-05 Tue 4.25 ### 4.25 ### 86,086 ### ### ### 0.0
2002-Feb-04 Mon ### 4.27 ### 4.25 ### ### ###
2002-Feb-01 Fri 4.29 4.29 4.24 4.24 30.4 30.4 0.3
2002-Jan-31 Thu ### ### 4.29 4.29 54,420 ### ### ### ###
2002-Jan-30 Wed ### ### ### ### 97,341 0 36.1 36.1 0.0
2002-Jan-29 Tue 4.2 ### ### ### ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 70.4 70.4 0.0
2002-Jan-24 Thu ### ### ### ### 85.7 85.7 0.0
2002-Jan-23 Wed 4 ### 4 ### 78.6 78.6 0.0
2002-Jan-22 Tue ### ### 4 4 89,488 178,976 ### ### 0.3
2002-Jan-21 Mon 4 ### 4 ### 65,175 130,350 ### ### 0.0
2002-Jan-18 Fri 4 ### ### 4 1,331,056 0 71.0 71.0 0.3
2002-Jan-17 Thu ### ### ### ### 35.8 35.8 0.0
2002-Jan-16 Wed 4 4 ### 4 ### ### 0.3
2002-Jan-15 Tue 4 4 ### 4 158,188 316,376 ### ### 0.3
2002-Jan-14 Mon ### ### ### ### 15.0 15.0 0.0
2002-Jan-11 Fri 4 ### 4 ### 207,287 414,574 ### ### 0.0
2002-Jan-10 Thu ### ### ### ### 308,221 0 ### ### 0.0
2002-Jan-09 Wed ### ### 4 4 73,773 147,546 20.0 20.0 0.3
2002-Jan-08 Tue ### ### ### ### 1,116,157 0 69.3 69.3 0.0
2002-Jan-07 Mon ### ### 4 4 523,181 ### 22.7 22.7 0.3
2002-Jan-04 Fri ### ### ### ### 779,458 0 79.6 79.6 0.0
2002-Jan-03 Thu ### ### ### ### 1,411,020 0 ### ### 0.0
2002-Jan-02 Wed ### ### ### ### ### ### 0.0
2001-Dec-31 Mon ### ### ### 4.057 21.0 21.0 ###
2001-Dec-28 Fri ### ### ### ### 11,654 0 68.2 68.2 0.0
2001-Dec-27 Thu ### ### ### ### 140,980 0 ### ### 0.0
2001-Dec-24 Mon ### ### ### ### 68.3 68.3 0.0
2001-Dec-21 Fri ### ### ### ### 326,157 0 ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 415,740 0 ### ### 0.0
2001-Dec-19 Wed 3.87 ### 3.87 ### 482,453 933,546 ### ### 0.0
2001-Dec-18 Tue 4 4 3.8 3.87 27,761,576 108,270,146 ### ### ###
2001-Dec-17 Mon 3.88 3.88 3.88 3.88 0 0.3
2001-Dec-14 Fri 3.88 3.88 3.88 3.88 380 1,474 ### ### 0.3
2001-Dec-13 Thu ### ### 3.87 3.88 27,525 ### ### ### 0.3
2001-Dec-12 Wed 3.89 ### 3.89 ### ### ### 0.0
2001-Dec-11 Tue 3.87 3.89 3.82 3.85 ### ### 0.3
2001-Dec-10 Mon 3.89 ### 3.89 ### 140,959 ### ### ### 0.0
2001-Dec-07 Fri ### ### 3.89 ### 339,644 ### 67.6 67.6 0.0
2001-Dec-06 Thu ### ### ### ### 26,589 0 75.9 75.9 0.0
2001-Dec-05 Wed ### ### ### ### 19,686 0 ### ### 0.0
2001-Dec-04 Tue ### ### ### ### 73.3 73.3 0.0
2001-Dec-03 Mon 3.84 3.84 3.8 3.8 70,020 267,476 ### ### ###
2001-Nov-30 Fri 3.84 3.85 3.76 3.85 66.9 66.9 0.3
2001-Nov-29 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
2001-Nov-28 Wed 3.76 3.76 3.75 3.75 1,220 4,581 ### ### 0.3
2001-Nov-27 Tue ### 3.85 3.75 3.75 9,321 ### ### ### 0.3
2001-Nov-26 Mon 3.85 3.85 3.8 3.8 22.0 22.0 ###
2001-Nov-23 Fri 3.86 3.86 3.85 3.85 ### ### 0.3
2001-Nov-22 Thu ### ### 3.85 3.85 ### ### 0.3
2001-Nov-21 Wed 3.85 ### 3.85 ### 81.9 81.9 0.0
2001-Nov-20 Tue 3.85 ### 3.85 ### 14,840 ### ### ### 0.0
2001-Nov-19 Mon 3.75 3.77 3.7 3.7 18.3 18.3 0.3
2001-Nov-16 Fri 3.8 3.8 3.8 3.8 ### ### ###
2001-Nov-15 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
2001-Nov-14 Wed ### 3.85 3.75 3.85 77.3 77.3 0.3
2001-Nov-13 Tue 3.85 3.85 3.82 3.85 ### ### 0.3
2001-Nov-12 Mon 3.85 3.85 3.85 3.85 71.0 71.0 0.3
2001-Nov-09 Fri ### ### 3.85 3.85 ### ### 0.3
2001-Nov-08 Thu 4 ### 4 4 65.4 65.4 0.3
2001-Nov-07 Wed ### ### ### 4 32,025 0 ### ### 0.3
2001-Nov-06 Tue ### 4 ### 4 ### ### 0.3
2001-Nov-05 Mon 3.85 ### 3.85 3.86 36,555 ### 79.8 79.8 0.3
2001-Nov-02 Fri 3.85 3.85 3.85 3.85 71.3 71.3 0.3
2001-Nov-01 Thu ### ### ### ### 71.2 71.2 0.0
2001-Oct-31 Wed ### 4 ### ### 14,359 ### 71.9 71.9 0.0
2001-Oct-30 Tue 4 4 4 4 ### ### 0.3
2001-Oct-29 Mon ### 4 ### 4 71.2 71.2 0.3
2001-Oct-26 Fri ### ### ### ### ### ### 0.0
2001-Oct-25 Thu ### ### ### ### 66.8 66.8 0.0
2001-Oct-24 Wed ### ### ### ### ### ### 0.0
2001-Oct-23 Tue 3.8 3.82 3.8 3.82 74.0 74.0 0.3
2001-Oct-22 Mon 3.82 3.82 3.82 3.82 72.0 72.0 0.3
2001-Oct-19 Fri 3.82 3.82 3.82 3.82 72.6 72.6 0.3
2001-Oct-18 Thu ### ### 3.85 3.85 23.7 23.7 0.3
2001-Oct-17 Wed ### ### 3.85 ### ### ### 0.0
2001-Oct-16 Tue ### ### ### ### ### ### 0.0
2001-Oct-15 Mon 4.077 4.077 ### ### 16.9 16.9 0.0
2001-Oct-12 Fri ### ### ### ### ### ### 0.0
2001-Oct-11 Thu 4.055 4.055 ### ### 140,220 ### 28.4 28.4 0.0
2001-Oct-10 Wed ### ### ### ### 83.9 83.9 0.0
2001-Oct-09 Tue ### ### 4 4 102,685 205,370 ### ### 0.3
2001-Oct-08 Mon ### ### ### ### 86,185 0 ### ### 0.0
2001-Oct-05 Fri 3.75 ### 3.75 ### ### ### 0.0
2001-Oct-04 Thu 3.74 3.8 3.74 3.75 ### ### 0.3
2001-Oct-03 Wed 3.72 3.78 3.72 3.74 76.0 76.0 0.3
2001-Oct-02 Tue 3.8 3.8 3.72 3.72 12.6 12.6 0.3
2001-Oct-01 Mon 3.71 3.72 3.71 3.72 ### ### 0.3
2001-Sep-28 Fri 3.75 3.75 3.71 3.71 19.0 19.0 ###
2001-Sep-27 Thu 3.8 3.8 3.76 3.76 ### ### 0.3
2001-Sep-26 Wed 3.5 ### 3.5 ### 87.8 87.8 0.0
2001-Sep-25 Tue ### ### ### ### 29.2 29.2 0.0
2001-Sep-24 Mon ### ### ### 3.25 30.3 30.3 0.2
2001-Sep-21 Fri 3.25 3.5 3.2 3.5 89,884 ### 94.9 94.9 0.3
2001-Sep-20 Thu ### ### 3.25 3.25 530,051 ### 35.2 35.2 0.2
2001-Sep-19 Wed 3.2 3.29 3.2 3.29 1,263,370 ### ### ### ###
2001-Sep-18 Tue 3.44 3.45 3.2 3.2 ### ### 0.2
2001-Sep-17 Mon 3.45 3.45 2.75 3.2 22,950 71,145 ### ### 0.2
2001-Sep-14 Fri 3.5 3.5 3.45 3.45 46,355 161,083 42.2 42.2 ###
2001-Sep-13 Thu 3.4 3.54 3.4 3.5 15,850 ### ### ### 0.3
2001-Sep-12 Wed 3.2 3.54 3.2 3.4 91.3 91.3 0.2
2001-Sep-11 Tue ### 3.52 3.51 3.51 ### ### ###
2001-Sep-10 Mon ### ### 3.5 3.51 50,580 ### 17.9 17.9 ###
2001-Sep-07 Fri 3.7 3.75 ### ### 101,187 189,725 ### ### 0.0
2001-Sep-06 Thu 3.76 3.76 3.7 3.7 ### ### 0.3
2001-Sep-05 Wed 3.82 3.82 3.75 3.75 4,286 16,222 ### ### 0.3
2001-Sep-04 Tue 3.84 3.86 3.82 3.82 194,358 ### ### ### 0.3
2001-Sep-03 Mon 3.85 3.85 3.79 3.8 25.1 25.1 ###
2001-Aug-31 Fri 3.85 3.85 3.85 3.85 71.3 71.3 0.3
2001-Aug-30 Thu 3.85 3.88 3.85 3.85 73.4 73.4 0.3
2001-Aug-29 Wed ### ### 3.85 3.87 ### ### ###
2001-Aug-28 Tue ### ### ### ### 3,341 0 75.1 75.1 0.0
2001-Aug-27 Mon ### ### 3.76 ### 23.2 23.2 0.0
2001-Aug-24 Fri 4 4 4 4 ### ### 0.3
2001-Aug-23 Thu 4 4 4 4 ### ### 0.3
2001-Aug-22 Wed ### 4 ### 4 ### ### 0.3
2001-Aug-21 Tue ### ### ### ### 71.7 71.7 0.0
2001-Aug-20 Mon 3.85 ### 3.85 ### 91.8 91.8 0.0
2001-Aug-17 Fri 4 ### 4 4 18,421 36,842 ### ### 0.3
2001-Aug-16 Thu ### ### ### 4 ### ### 0.3
2001-Aug-15 Wed ### ### ### ### 115,145 0 ### ### 0.0
2001-Aug-14 Tue ### ### 4 ### 74.7 74.7 0.0
2001-Aug-13 Mon ### ### ### ### ### ### 0.0
2001-Aug-09 Thu ### ### 4 4 ### ### 0.3
2001-Aug-08 Wed 4 ### 4 4 1,612,352 ### 70.5 70.5 0.3
2001-Aug-07 Tue ### 4 ### 4 81.1 81.1 0.3
2001-Aug-06 Mon 4 4 ### ### 2,622 5,244 ### ### 0.0
2001-Aug-03 Fri 4 4 ### 4 47,040 94,080 71.8 71.8 0.3
2001-Aug-02 Thu ### ### 4 4 ### ### 0.3
2001-Aug-01 Wed ### ### 4 ### 1,700,046 ### ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 75.4 75.4 0.0
2001-Jul-30 Mon ### ### ### ### 74.5 74.5 0.0
2001-Jul-27 Fri ### ### ### ### ### ### 0.0
2001-Jul-26 Thu ### ### ### ### 16,280 0 ### ### 0.0
2001-Jul-25 Wed ### ### ### ### ### ### 0.0
2001-Jul-24 Tue ### ### ### ### 20.8 20.8 0.0
2001-Jul-23 Mon ### 4.22 ### ### 88.3 88.3 0.0
2001-Jul-20 Fri ### ### ### ### ### ### 0.0
2001-Jul-19 Thu ### ### ### ### 85.6 85.6 0.0
2001-Jul-18 Wed ### ### ### ### 23.8 23.8 0.0
2001-Jul-17 Tue 4.157 ### ### ### ### ### 0.0
2001-Jul-16 Mon ### ### ### ### 48,255 0 ### ### 0.0
2001-Jul-13 Fri 4.4 4.42 ### ### 10,274 ### ### ### 0.0
2001-Jul-12 Thu 4.25 4.4 4.25 4.4 27,985 ### ### ### 0.3
2001-Jul-11 Wed 4.2 4.25 4.2 4.25 76.1 76.1 ###
2001-Jul-10 Tue ### 4.2 ### 4.2 ### ### ###
2001-Jul-09 Mon ### ### ### ### 73.2 73.2 0.0
2001-Jul-06 Fri 4.2 4.2 ### ### 15.2 15.2 0.0
2001-Jul-05 Thu ### ### ### ### 80,228 0 79.5 79.5 0.0
2001-Jul-04 Wed ### ### ### ### ### ### 0.0
2001-Jul-03 Tue ### ### ### ### 66.9 66.9 0.0
2001-Jul-02 Mon 4 ### 4 4 25,370 50,740 67.8 67.8 0.3
2001-Jun-29 Fri ### 4 ### 4 67.7 67.7 0.3
2001-Jun-28 Thu ### ### ### ### 238,980 0 29.7 29.7 0.0
2001-Jun-27 Wed 3.8 ### 3.8 ### ### ### 0.0
2001-Jun-26 Tue 3.8 3.8 3.77 3.77 29,186 ### 32.9 32.9 ###
2001-Jun-25 Mon 3.78 3.8 3.78 3.8 74.1 74.1 ###
2001-Jun-22 Fri ### 3.79 3.75 3.79 16,525 ### ### ### ###
2001-Jun-21 Thu 3.75 3.76 3.75 3.76 71.1 71.1 0.3
2001-Jun-20 Wed 3.78 3.79 3.78 3.79 70.8 70.8 ###
2001-Jun-19 Tue 3.76 3.76 3.75 3.75 ### ### 0.3
2001-Jun-18 Mon 3.8 3.8 3.75 3.8 74.9 74.9 ###
2001-Jun-15 Fri 3.75 3.8 3.75 3.8 214,440 ### ### ### ###
2001-Jun-14 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
2001-Jun-13 Wed 3.8 3.8 3.76 3.77 34.3 34.3 ###
2001-Jun-12 Tue 3.8 3.85 3.75 3.85 14,980 56,924 ### ### 0.3
2001-Jun-11 Mon 3.84 3.84 3.84 3.84 0 0.3
2001-Jun-08 Fri 3.75 3.84 3.75 3.84 6,445 24,458 ### ### 0.3
2001-Jun-07 Thu 3.75 3.8 3.75 3.75 16,920 63,873 71.2 71.2 0.3
2001-Jun-06 Wed 3.75 3.79 3.75 3.79 ### ### ###
2001-Jun-05 Tue 3.73 3.74 3.73 3.74 78.7 78.7 0.3
2001-Jun-04 Mon 3.78 3.79 3.73 3.73 29.1 29.1 ###
2001-Jun-01 Fri 3.73 3.77 3.73 3.77 10,645 ### ### ### ###
2001-May-31 Thu 3.75 3.75 3.73 3.73 ### ### ###
2001-May-30 Wed 3.71 3.74 3.7 3.74 538,020 ### 80.2 80.2 0.3
2001-May-29 Tue 3.7 3.7 3.7 3.7 2,550 ### 74.5 74.5 0.3
2001-May-28 Mon ### 3.7 ### 3.7 1,205,650 2,230,452 ### ### 0.3
2001-May-25 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2001-May-24 Thu 3.79 3.79 3.7 3.7 15.8 15.8 0.3
2001-May-23 Wed 3.75 3.79 3.75 3.79 ### ### ###
2001-May-22 Tue 3.73 3.75 3.73 3.75 ### ### 0.3
2001-May-21 Mon 3.73 3.73 3.7 3.7 6,650 ### 29.5 29.5 0.3
2001-May-18 Fri 3.78 3.78 3.73 3.73 1,106,855 4,156,240 ### ### ###
2001-May-17 Thu 3.8 3.8 3.8 3.8 9,440 35,872 ### ### ###
2001-May-16 Wed 3.79 3.79 3.79 3.79 3,720 ### ### ### ###
2001-May-15 Tue 3.79 3.8 3.79 3.8 ### ### ###
2001-May-14 Mon ### 3.8 ### 3.8 ### ### ###
2001-May-11 Fri 3.76 3.79 3.74 3.74 29.8 29.8 0.3
2001-May-10 Thu 3.75 3.8 3.75 3.8 ### ### ###
2001-May-09 Wed 3.75 3.8 3.75 3.8 ### ### ###
2001-May-08 Tue 3.8 3.8 3.75 3.75 11,379 42,955 ### ### 0.3
2001-May-07 Mon 3.747 3.8 3.747 3.8 83.1 83.1 ###
2001-May-04 Fri 3.74 3.74 3.74 3.74 1 3 ### ### 0.3
2001-May-03 Thu 3.72 3.73 3.72 3.73 71.6 71.6 ###
2001-May-02 Wed 3.8 3.8 3.79 3.8 ### ### ###
2001-May-01 Tue 3.8 3.8 3.8 3.8 ### ### ###
2001-Apr-30 Mon ### ### 3.76 3.76 ### ### 0.3
2001-Apr-27 Fri ### ### ### ### 71.5 71.5 0.0
2001-Apr-26 Thu 3.89 3.89 3.89 3.89 29,222 113,673 70.3 70.3 0.3
2001-Apr-25 Wed 3.89 3.89 3.89 3.89 0 0.3
2001-Apr-24 Tue 3.8 3.89 3.8 3.89 ### ### 0.3
2001-Apr-23 Mon ### ### 3.8 3.8 ### ### ###
2001-Apr-20 Fri 3.8 3.82 3.8 3.81 77.1 77.1 0.3
2001-Apr-19 Thu ### ### ### 3.8 ### ### ###
2001-Apr-18 Wed ### ### ### ### 14.6 14.6 0.0
2001-Apr-17 Tue ### ### ### ### 23,670 0 ### ### 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu 3.55 ### 3.55 ### 75.5 75.5 0.0
2001-Apr-11 Wed ### ### 3.55 3.55 ### ### ###
2001-Apr-10 Tue 3.55 ### 3.5 3.5 ### ### 0.3
2001-Apr-09 Mon 3.5 3.5 3.5 3.5 74.8 74.8 0.3
2001-Apr-06 Fri 3.47 3.5 3.43 3.5 77.3 77.3 0.3
2001-Apr-05 Thu 3.45 3.45 3.42 3.42 288,545 991,152 23.4 23.4 0.2
2001-Apr-04 Wed 3.44 3.44 3.4 3.4 3,650 12,483 ### ### 0.2
2001-Apr-03 Tue 3.48 3.48 3.45 3.45 ### ### ###
2001-Apr-02 Mon 3.45 3.48 3.45 3.45 68.2 68.2 ###
2001-Mar-30 Fri ### 3.45 ### 3.45 84.8 84.8 ###
2001-Mar-29 Thu 3.45 3.49 ### 3.49 182,550 318,549 ### ### ###
2001-Mar-28 Wed 3.456 3.46 3.45 3.45 ### ### ###
2001-Mar-27 Tue 3.5 3.5 3.45 3.45 23.8 23.8 ###
2001-Mar-26 Mon 3.51 3.51 3.5 3.5 5,950 20,854 ### ### 0.3
2001-Mar-23 Fri 3.5 3.5 3.42 3.42 22.7 22.7 0.2
2001-Mar-22 Thu 3.56 3.56 3.5 3.5 19,240 ### ### ### 0.3
2001-Mar-21 Wed 3.55 3.57 3.55 3.55 6,250 22,249 73.0 73.0 ###
2001-Mar-20 Tue 3.45 3.5 3.45 3.5 ### ### 0.3
2001-Mar-19 Mon 3.4 3.4 ### 3.4 79.1 79.1 0.2
2001-Mar-16 Fri ### ### 3.4 3.49 77,225 131,282 ### ### ###
2001-Mar-15 Thu 3.45 3.5 3.4 3.4 8,125 ### ### ### 0.2
2001-Mar-14 Wed 3.7 3.7 3.55 3.55 10.3 10.3 ###
2001-Mar-13 Tue 3.75 3.75 3.7 3.7 2,479,625 ### 35.0 35.0 0.3
2001-Mar-12 Mon 3.85 3.85 3.8 3.8 274,850 ### 28.2 28.2 ###
2001-Mar-09 Fri 3.85 3.85 3.8 3.85 ### ### 0.3
2001-Mar-08 Thu 3.85 3.88 3.85 3.86 16,880 65,241 75.8 75.8 0.3
2001-Mar-07 Wed 3.86 3.86 3.85 3.85 ### ### 0.3
2001-Mar-06 Tue 3.86 3.86 3.86 3.86 72.6 72.6 0.3
2001-Mar-05 Mon ### ### 3.8 3.8 ### ### ###
2001-Mar-02 Fri 3.82 ### 3.82 3.87 ### ### ###
2001-Mar-01 Thu 3.8 3.84 3.8 3.84 ### ### 0.3
2001-Feb-28 Wed 3.84 3.84 3.84 3.84 ### ### 0.3
2001-Feb-27 Tue ### 3.85 3.55 3.85 20,547 76,023 96.3 96.3 0.3
2001-Feb-26 Mon ### ### ### ### 33.2 33.2 0.0
2001-Feb-23 Fri ### ### ### ### 1,140 0 ### ### 0.0
2001-Feb-22 Thu ### 3.7 ### ### 4,559 ### 27.4 27.4 0.0
2001-Feb-21 Wed 3.75 3.75 3.7 3.7 12,727 ### ### ### 0.3
2001-Feb-20 Tue 3.75 3.75 3.75 3.75 69.8 69.8 0.3
2001-Feb-19 Mon 3.8 3.8 3.7 3.75 29.3 29.3 0.3
2001-Feb-16 Fri ### ### 3.76 3.79 ### ### ###
2001-Feb-15 Thu 3.7 3.71 ### 3.7 18,641 34,579 75.9 75.9 0.3
2001-Feb-14 Wed 3.4 ### 3.4 ### ### ### 0.0
2001-Feb-13 Tue 3.5 3.55 3.5 3.5 4,780 16,849 ### ### 0.3
2001-Feb-12 Mon 3.58 3.58 3.5 3.55 ### ### ###
2001-Feb-09 Fri ### ### ### ### 14,040 0 34.0 34.0 0.0
2001-Feb-08 Thu ### ### ### ### 820 0 ### ### 0.0
2001-Feb-07 Wed 3.8 3.8 3.7 3.7 17.0 17.0 0.3
2001-Feb-06 Tue 3.86 3.88 3.8 3.8 18,780 ### 21.1 21.1 ###
2001-Feb-05 Mon ### ### 3.86 3.86 ### ### 0.3
2001-Feb-02 Fri 3.86 ### 3.86 ### ### ### 0.0
2001-Feb-01 Thu 3.952 3.952 ### ### 11,280 22,289 23.1 23.1 0.0
2001-Jan-31 Wed ### ### ### ### 91,144 0 80.6 80.6 0.0
2001-Jan-30 Tue ### 3.82 ### 3.82 ### ### 0.3
2001-Jan-29 Mon ### 3.7 ### ### 72.4 72.4 0.0
2001-Jan-25 Thu 3.54 3.58 3.54 3.58 9,642 34,325 ### ### 0.3
2001-Jan-24 Wed 3.54 3.55 3.53 3.55 6,058 21,445 69.7 69.7 ###
2001-Jan-23 Tue 3.5 3.54 3.5 3.5 ### ### 0.3
2001-Jan-22 Mon 3.45 3.5 3.45 3.5 76.3 76.3 0.3
2001-Jan-19 Fri 3.4 3.5 3.4 3.45 50,058 ### ### ### ###
2001-Jan-18 Thu 3.29 ### 3.29 ### 77.5 77.5 0.0
2001-Jan-17 Wed ### ### 3.29 3.29 15.2 15.2 ###
2001-Jan-16 Tue 3.4 3.4 ### ### 1,085 1,844 ### ### 0.0
2001-Jan-15 Mon 3.4 3.4 3.4 3.4 8,942 ### ### ### 0.2
2001-Jan-12 Fri ### 3.4 ### 3.4 36,182 ### 82.6 82.6 0.2
2001-Jan-11 Thu ### ### ### ### 75.6 75.6 0.0
2001-Jan-10 Wed 3.25 ### 3.25 ### 88.9 88.9 0.0
2001-Jan-09 Tue 3.25 3.25 3.25 3.25 74.4 74.4 0.2
2001-Jan-08 Mon 3.4 3.4 ### ### 18.5 18.5 0.0
2001-Jan-04 Thu 3.23 3.25 3.23 3.25 17,122 55,475 80.9 80.9 0.2
2001-Jan-03 Wed ### 3.2 ### 3.2 77.3 77.3 0.2
2001-Jan-02 Tue 3.25 3.25 3.2 3.2 ### ### 0.2
2001-Jan-01 Mon 3.25 3.25 3.25 3.25 1,378 4,478 ### ### 0.2
2000-Dec-29 Fri 3.25 3.25 3.25 3.25 1,378 4,478 ### ### 0.2
2000-Dec-27 Wed ### 3.2 ### 3.2 89.7 89.7 0.2
2000-Dec-26 Tue 3.241 3.241 ### ### 6.4 6.4 0.0
2000-Dec-25 Mon 3.241 3.241 ### ### 6.4 6.4 0.0
2000-Dec-22 Fri 3.241 3.241 ### ### 6.4 6.4 0.0
2000-Dec-21 Thu ### 3.25 ### 3.25 1,040 ### ### ### 0.2
2000-Dec-20 Wed ### ### ### ### 82.4 82.4 0.0
2000-Dec-19 Tue ### ### ### ### 16,150 0 74.7 74.7 0.0
2000-Dec-18 Mon ### ### ### ### 24.1 24.1 0.0
2000-Dec-15 Fri ### ### ### ### 19,351 0 89.1 89.1 0.0
2000-Dec-14 Thu ### ### ### ### 72.5 72.5 0.0
2000-Dec-13 Wed 3.042 ### ### ### ### ### 0.0
2000-Dec-12 Tue ### ### ### ### 340,670 0 ### ### 0.0
2000-Dec-11 Mon ### ### ### ### ### ### 0.0
2000-Dec-08 Fri 3.245 3.245 3.22 3.22 ### ### 0.2
2000-Dec-07 Thu 3.25 3.25 3.25 3.25 68.4 68.4 0.2
2000-Dec-06 Wed ### ### ### ### 127,350 0 26.7 26.7 0.0
2000-Dec-05 Tue 3.4 3.45 ### ### 13,520 23,322 ### ### 0.0
2000-Dec-04 Mon 3.2 3.55 3.2 3.4 ### ### 0.2
2000-Dec-01 Fri ### 3.2 ### 3.2 25,540 ### 93.2 93.2 0.2
2000-Nov-30 Thu 3 ### 3 ### 1,789,980 2,684,970 ### ### 0.0
2000-Nov-29 Wed 3 3 3 3 19,147 57,441 ### ### 0.2
2000-Nov-28 Tue 3 3 3 3 76.2 76.2 0.2
2000-Nov-27 Mon 3 ### ### ### 32,850 0 19.1 19.1 0.0
2000-Nov-24 Fri 2.8 ### 2.8 ### 12,485 17,479 ### ### 0.0
2000-Nov-23 Thu 2.7 2.7 2.7 2.7 74.9 74.9 0.2
2000-Nov-21 Tue ### ### ### ### ### ### 0.0
2000-Nov-20 Mon 2.58 ### 2.58 ### 10,250 13,222 ### ### 0.0
2000-Nov-17 Fri ### ### ### ### 34.4 34.4 0.0
2000-Nov-15 Wed 2.7 2.7 2.7 2.7 69.2 69.2 0.2
2000-Nov-13 Mon 2.626 2.7 2.626 2.7 16,050 42,741 89.8 89.8 0.2
2000-Nov-10 Fri 2.79 2.79 2.7 2.7 12.1 12.1 0.2
2000-Nov-09 Thu 2.8 2.8 2.8 2.8 66.9 66.9 0.2
2000-Nov-06 Mon 2.55 ### 2.55 ### 85.0 85.0 0.0
2000-Nov-03 Fri 2.5 ### 2.5 2.55 80.8 80.8 0.2
2000-Nov-02 Thu 2.5 2.5 2.47 2.5 67.0 67.0 0.2
2000-Nov-01 Wed 2.5 2.5 2.5 2.5 259 647 ### ### 0.2
2000-Oct-31 Tue 2.46 2.5 2.46 2.5 ### ### 0.2
2000-Oct-30 Mon 2.46 2.46 2.46 2.46 ### ### 0.2
2000-Oct-27 Fri 2.445 2.445 2.445 2.445 68.9 68.9 0.2
2000-Oct-26 Thu 2.45 2.45 2.45 2.45 ### ### 0.2
2000-Oct-25 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
2000-Oct-24 Tue 2.5 2.5 2.45 2.45 69,778 ### 20.0 20.0 0.2
2000-Oct-23 Mon 2.48 2.5 2.48 2.5 33,777 ### 79.1 79.1 0.2
2000-Oct-20 Fri 2.45 2.47 2.45 2.47 ### ### ###
2000-Oct-19 Thu 2.42 2.42 2.42 2.42 ### ### 0.2
2000-Oct-18 Wed 2.45 2.45 2.42 2.42 713,980 1,738,541 27.7 27.7 0.2
2000-Oct-16 Mon 2.48 2.48 2.48 2.48 66.4 66.4 0.2
2000-Oct-13 Fri 2.5 2.5 2.4 2.4 ### ### ###
2000-Oct-12 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2000-Oct-11 Wed 2.4 2.4 2.4 2.4 71.8 71.8 ###
2000-Oct-10 Tue 2.46 2.46 2.45 2.45 ### ### 0.2
2000-Oct-09 Mon 2.5 2.5 2.45 2.45 222,450 ### 21.2 21.2 0.2
2000-Oct-06 Fri 2.4 2.45 2.4 2.45 94,180 228,386 ### ### 0.2
2000-Oct-04 Wed ### 2.4 ### ### 3,070 3,684 ### ### 0.0
2000-Oct-03 Tue 2.4 2.4 2.4 2.4 ### ### ###
2000-Sep-29 Fri 2.45 2.45 2.45 2.45 64.1 64.1 0.2
2000-Sep-28 Thu 2.49 2.5 2.49 2.5 67.1 67.1 0.2
2000-Sep-27 Wed 2.49 2.49 2.49 2.49 71.1 71.1 0.2
2000-Sep-26 Tue ### ### 2.45 2.49 ### ### 0.2
2000-Sep-25 Mon 2.45 2.45 2.45 2.45 7,455 ### 67.2 67.2 0.2
2000-Sep-22 Fri 2.5 2.5 2.5 2.5 83.9 83.9 0.2
2000-Sep-21 Thu ### ### 2.5 2.5 10.5 10.5 0.2
2000-Sep-20 Wed ### ### ### ### ### ### 0.0
2000-Sep-19 Tue 2.5 2.5 2.45 2.45 32.4 32.4 0.2
2000-Sep-15 Fri 2.8 2.8 2.8 2.8 70.3 70.3 0.2
2000-Sep-13 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
2000-Sep-12 Tue 2.82 2.82 2.8 2.8 35.4 35.4 0.2
2000-Sep-11 Mon 2.85 2.85 2.8 2.8 26.2 26.2 0.2
2000-Sep-08 Fri 2.971 2.971 2.8 2.8 4.4 4.4 0.2
2000-Sep-07 Thu 3 3 ### ### 34.6 34.6 0.0
2000-Sep-06 Wed 3 3 ### ### 171,525 257,287 32.2 32.2 0.0
2000-Sep-05 Tue ### ### 3 3 ### ### 0.2
2000-Sep-04 Mon ### 3.4 3 3 43,755 ### 23.5 23.5 0.2
2000-Sep-01 Fri 3 3 2.88 ### 19,175 56,374 ### ### 0.0
2000-Aug-31 Thu ### ### ### ### 250 0 76.9 76.9 0.0
2000-Aug-30 Wed ### ### ### ### 50,250 0 ### ### 0.0
2000-Aug-29 Tue ### ### ### ### 487 0 ### ### 0.0
2000-Aug-28 Mon ### ### ### ### 557 0 ### ### 0.0
2000-Aug-25 Fri ### ### ### ### 74.4 74.4 0.0
2000-Aug-24 Thu 11.8 11.8 11.8 11.8 680,325 ### ### ### 0.8
2000-Aug-23 Wed 11.755 11.8 11.75 11.8 2,326 27,388 ### ### 0.8
2000-Aug-22 Tue ### ### ### ### 68.8 68.8 0.0
2000-Aug-18 Fri 11.55 11.75 11.55 11.75 83.4 83.4 ###
2000-Aug-17 Thu ### ### 11.52 11.52 8,180 ### ### ### 0.8
2000-Aug-16 Wed 11.51 11.52 11.51 11.52 1,743 20,070 ### ### 0.8
2000-Aug-15 Tue 11.5 ### 11.25 11.51 73.5 73.5 0.8
2000-Aug-14 Mon 10.89 ### 10.89 ### 1,670 ### ### ### 0.0
2000-Aug-11 Fri ### ### ### ### ### ### 0.0
2000-Aug-10 Thu 10.5 10.5 10.5 10.5 70.0 70.0 0.8
2000-Aug-09 Wed ### 10.5 ### 10.5 50,950 267,487 ### ### 0.8
2000-Aug-04 Fri 10.5 10.5 10.5 10.5 72.0 72.0 0.8
2000-Aug-02 Wed 10.4 10.4 10.4 10.4 ### ### 0.7
2000-Jul-31 Mon ### ### ### ### 68.6 68.6 0.0
2000-Jul-28 Fri ### ### ### ### 30,355 0 73.7 73.7 0.0
2000-Jul-27 Thu ### ### ### ### 76.0 76.0 0.0
2000-Jul-25 Tue 10.2 10.2 10.2 10.2 ### ### 0.7
2000-Jul-24 Mon ### 10.25 ### 10.2 73.7 73.7 0.7
2000-Jul-20 Thu 10.2 10.2 10.2 10.2 ### ### 0.7
2000-Jul-19 Wed ### 10.2 ### 10.2 2,283 11,643 77.5 77.5 0.7
2000-Jul-17 Mon 10.2 10.2 10.2 10.2 ### ### 0.7
2000-Jul-14 Fri ### 10.2 ### 10.2 71.8 71.8 0.7
2000-Jul-13 Thu ### ### ### ### 240 0 69.1 69.1 0.0
2000-Jul-12 Wed ### ### ### ### ### ### 0.0
2000-Jul-11 Tue ### ### ### ### 7,150 0 ### ### 0.0
2000-Jul-10 Mon 9.8 ### 9.8 ### 81.2 81.2 0.0
2000-Jul-07 Fri ### ### ### ### 11,240 0 ### ### 0.0
2000-Jul-06 Thu ### ### ### ### 51 0 ### ### 0.0
2000-Jun-30 Fri 9.8 9.85 9.8 9.85 56.5 56.5 ###
2000-Jun-28 Wed 9.7 9.7 9.7 9.7 ### ### 0.7
2000-Jun-27 Tue ### ### ### ### 5,357 0 ### ### 0.0
2000-Jun-26 Mon 9.5 9.5 9.5 9.5 ### ### 0.7
2000-Jun-22 Thu ### ### 9.5 ### 66.8 66.8 0.0
2000-Jun-21 Wed ### 9.7 9.51 ### 71.1 71.1 0.0
2000-Jun-20 Tue 9.5 9.7 9.5 9.7 5,345 ### ### ### 0.7
2000-Jun-19 Mon 9.5 9.5 9.5 9.5 72.4 72.4 0.7
2000-Jun-16 Fri 9.45 9.45 9.45 9.45 ### ### 0.7
2000-Jun-15 Thu ### ### ### ### ### ### 0.0
2000-Jun-14 Wed ### ### ### ### 69.9 69.9 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-06 Tue ### ### ### ### 71.2 71.2 0.0
2000-Jun-05 Mon ### ### ### ### 4,984 0 ### ### 0.0
2000-Jun-02 Fri ### ### ### ### ### ### 0.0
2000-Jun-01 Thu 9 9 9 9 69.3 69.3 0.6
2000-May-31 Wed ### 9.2 ### 9.2 ### ### 0.7
2000-May-30 Tue 9.2 9.2 9.2 9.2 ### ### 0.7
2000-May-29 Mon 9.25 9.25 9.21 9.21 33.5 33.5 0.7
2000-May-26 Fri ### 9.22 ### 9.22 ### ### 0.7
2000-May-25 Thu ### ### ### ### ### ### 0.0
2000-May-24 Wed 9.25 9.25 9.25 9.25 350 ### 72.6 72.6 ###
2000-May-23 Tue ### ### ### ### 68.7 68.7 0.0
2000-May-22 Mon ### ### ### ### ### ### 0.0
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-18 Thu 9.5 9.5 9.5 9.5 72.9 72.9 0.7
2000-May-17 Wed ### ### ### ### 3,151 0 34.0 34.0 0.0
2000-May-16 Tue 9.4 9.79 9.4 9.79 92.7 92.7 ###
2000-May-15 Mon ### 9.4 ### 9.4 78.0 78.0 ###
2000-May-12 Fri ### ### ### ### ### ### 0.0
2000-May-11 Thu ### ### ### ### 71.7 71.7 0.0
2000-May-10 Wed 9.4 9.4 ### ### 11,670 54,849 48.2 48.2 0.0
2000-May-09 Tue 9.7 9.7 9.7 9.7 77.6 77.6 0.7
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-05 Fri ### ### ### ### 59.1 59.1 0.0
2000-May-04 Thu 9.8 9.8 9.4 9.41 ### ### 0.7
2000-May-02 Tue ### ### 9.5 9.5 1,380 6,555 ### ### 0.7
2000-Apr-28 Fri ### ### ### ### 2,426 0 62.4 62.4 0.0
2000-Apr-27 Thu 9.75 ### 9.75 ### 87.5 87.5 0.0
2000-Apr-26 Wed 9.5 9.75 9.5 9.75 15,271 146,983 87.7 87.7 ###
2000-Apr-25 Tue 9.52 9.52 9.52 9.52 0 ###
2000-Apr-24 Mon 9.52 9.52 9.52 9.52 0 ###
2000-Apr-21 Fri 9.52 9.52 9.52 9.52 0 ###
2000-Apr-20 Thu 9.52 9.52 9.52 9.52 ### ### ###
2000-Apr-19 Wed 9.5 9.5 9.5 9.5 90,175 ### ### ### 0.7
2000-Apr-18 Tue 9.5 9.75 9.5 9.5 2,454 ### 69.5 69.5 0.7
2000-Apr-17 Mon 9.5 9.5 9.4 9.4 ### ### ###
2000-Apr-14 Fri 9.5 9.5 9.5 9.5 57.7 57.7 0.7
2000-Apr-13 Thu 9.5 9.5 9.5 9.5 ### ### 0.7
2000-Apr-12 Wed 9.5 9.5 9.5 9.5 66.6 66.6 0.7
2000-Apr-11 Tue ### ### ### ### 48.5 48.5 0.0
2000-Apr-07 Fri 9.45 9.45 ### ### 28.6 28.6 0.0
2000-Apr-06 Thu ### ### ### ### 58.3 58.3 0.0
2000-Apr-05 Wed 9.25 9.25 9.25 9.25 77.6 77.6 ###
2000-Apr-04 Tue ### ### 9.25 9.25 50.7 50.7 ###
2000-Mar-31 Fri 9.25 9.25 9.25 9.25 69.6 69.6 ###
2000-Mar-30 Thu 9.2 9.2 ### ### 45.9 45.9 0.0
2000-Mar-29 Wed 9.058 ### 9.058 ### ### ### 0.0
2000-Mar-28 Tue ### ### ### ### 9,427 0 72.3 72.3 0.0
2000-Mar-24 Fri 8.51 8.51 8.51 8.51 68.0 68.0 0.6
2000-Mar-23 Thu ### ### ### 8.4 ### ### ###
2000-Mar-21 Tue 8.4 8.4 ### 8.4 2,350 9,870 71.7 71.7 ###
2000-Mar-20 Mon ### 8.4 ### 8.4 ### ### ###
2000-Mar-17 Fri ### ### ### ### 75.3 75.3 0.0
2000-Mar-16 Thu ### ### ### ### 1,557 0 79.6 79.6 0.0
2000-Mar-15 Wed 8.252 8.252 ### ### 3,543 ### ### ### 0.0
2000-Mar-14 Tue ### ### 8.2 8.21 3,126 ### 33.5 33.5 ###
2000-Mar-13 Mon 8.2 8.2 8.2 8.2 67.4 67.4 0.6
2000-Mar-10 Fri ### ### ### ### 36.6 36.6 0.0
2000-Mar-09 Thu ### ### ### ### ### ### 0.0
2000-Mar-08 Wed 7.952 ### 7.952 ### 7,944 31,585 66.3 66.3 0.0
2000-Mar-07 Tue ### 8 ### 7.8 22,329 ### ### ### 0.6
2000-Mar-06 Mon ### ### ### ### ### ### 0.0
2000-Mar-03 Fri ### ### ### ### ### ### 0.0
2000-Mar-02 Thu ### ### ### ### 23,770 0 72.3 72.3 0.0
2000-Feb-29 Tue 7.5 7.5 7.5 7.5 68.6 68.6 0.5
2000-Feb-28 Mon 7.2 7.5 7.2 7.5 92.8 92.8 0.5
2000-Feb-25 Fri ### ### ### 7.2 ### ### 0.5
2000-Feb-23 Wed 6.75 6.75 6.5 6.5 14.6 14.6 0.5
2000-Feb-22 Tue 7.2 7.2 7 7 23.9 23.9 0.5
2000-Feb-21 Mon ### 7.2 ### 7.2 74.7 74.7 0.5
2000-Feb-18 Fri ### 7 ### 7 76.2 76.2 0.5
2000-Feb-16 Wed ### ### 6.8 6.8 ### ### 0.5
2000-Feb-15 Tue ### 6.8 ### 6.8 ### ### 0.5
2000-Feb-14 Mon 6.55 ### 6.55 ### 2,147 ### 71.7 71.7 0.0
2000-Feb-11 Fri 6.55 6.55 6.55 6.55 21,489 140,752 ### ### 0.5
2000-Feb-10 Thu 6.55 6.55 6.55 6.55 ### ### 0.5
2000-Feb-09 Wed 6.51 6.51 6.51 6.51 ### ### ###
2000-Feb-08 Tue 6.42 6.5 6.42 6.5 2,679 ### 80.6 80.6 0.5
2000-Feb-07 Mon 6.45 6.45 6.45 6.45 750 ### ### ### ###
2000-Feb-04 Fri 6.5 6.5 6.5 6.5 67.0 67.0 0.5
2000-Feb-03 Thu 6.5 6.5 6.45 6.45 ### ### ###
2000-Feb-02 Wed 6.5 6.5 6.5 6.5 450 2,925 ### ### 0.5
2000-Feb-01 Tue 6.45 6.45 6.45 6.45 70.5 70.5 ###
2000-Jan-31 Mon 6.45 6.5 6.45 6.5 68.8 68.8 0.5
2000-Jan-28 Fri 6.45 6.45 6.43 6.45 ### ### ###
2000-Jan-27 Thu 6.45 6.45 6.45 6.45 65.1 65.1 ###
2000-Jan-25 Tue 6.45 6.45 6.45 6.45 66.6 66.6 ###
2000-Jan-21 Fri 6.5 6.5 6.5 6.5 63.2 63.2 0.5
2000-Jan-20 Thu 6.45 6.45 6.45 6.45 ### ### ###
2000-Jan-19 Wed 6.5 6.5 6.45 6.45 ### ### ###
2000-Jan-18 Tue 6.45 6.45 6.45 6.45 32,950 212,527 68.5 68.5 ###
2000-Jan-14 Fri 6.5 6.5 6.5 6.5 65.4 65.4 0.5
2000-Jan-12 Wed 6.55 6.55 6.55 6.55 1,950 12,772 68.7 68.7 0.5
2000-Jan-10 Mon 6.55 6.55 6.55 6.55 68.4 68.4 0.5
2000-Jan-06 Thu 6.5 6.5 6.5 6.5 71.9 71.9 0.5
2000-Jan-05 Wed 6.55 6.55 6.55 6.55 77.7 77.7 0.5
2000-Jan-04 Tue 6.8 6.8 6.8 6.8 70.4 70.4 0.5
1999-Dec-31 Fri 6.8 6.8 6.8 6.8 63.7 63.7 0.5
1999-Dec-30 Thu 6.8 6.8 6.8 6.8 63.7 63.7 0.5
1999-Dec-29 Wed 6.75 6.75 6.75 6.75 2,780 ### ### ### 0.5
1999-Dec-28 Tue 6.75 6.75 6.75 6.75 ### ### 0.5
1999-Dec-27 Mon 6.75 6.75 6.75 6.75 ### ### 0.5
1999-Dec-24 Fri 6.75 6.75 6.75 6.75 ### ### 0.5
1999-Dec-23 Thu 6.75 6.75 6.75 6.75 ### ### 0.5
1999-Dec-22 Wed 6.7 6.75 6.7 6.75 67.2 67.2 0.5
1999-Dec-21 Tue ### 6.7 ### 6.7 20,340 ### ### ### 0.5
1999-Dec-20 Mon 6.5 ### 6.5 ### ### ### 0.0
1999-Dec-15 Wed 6.7 6.7 6.7 6.7 68.6 68.6 0.5
1999-Dec-14 Tue 6.7 6.7 6.7 6.7 74.2 74.2 0.5
1999-Dec-13 Mon ### 6.7 ### 6.7 71.6 71.6 0.5
1999-Dec-10 Fri 6.7 6.7 6.7 6.7 70.4 70.4 0.5
1999-Dec-09 Thu 6.75 6.75 6.75 6.75 ### ### 0.5
1999-Dec-07 Tue 6.75 6.75 6.75 6.75 ### ### 0.5
1999-Dec-06 Mon 6.8 6.8 6.7 6.7 37.1 37.1 0.5
1999-Dec-03 Fri 6.7 6.7 6.7 6.7 ### ### 0.5
1999-Dec-02 Thu 6.5 ### 6.5 ### ### ### 0.0
1999-Dec-01 Wed 6.5 6.5 6.5 6.5 ### ### 0.5
1999-Nov-30 Tue 6.45 6.5 6.45 6.5 ### ### 0.5
1999-Nov-29 Mon 6.4 6.45 6.4 6.45 5,342 34,322 74.4 74.4 ###
1999-Nov-24 Wed 6.4 6.45 6.4 6.45 2,858 ### ### ### ###
1999-Nov-22 Mon 6.41 6.41 6.4 6.4 ### ### 0.5
1999-Nov-19 Fri 6.28 6.4 6.28 6.4 83.1 83.1 0.5
1999-Nov-18 Thu ### ### ### ### 66.3 66.3 0.0
1999-Nov-17 Wed ### ### ### ### ### ### 0.0
1999-Nov-16 Tue ### ### ### ### ### ### 0.0
1999-Nov-15 Mon 6.25 ### 6.25 ### 38,842 121,381 ### ### 0.0
1999-Nov-12 Fri ### ### ### ### 42,288 0 ### ### 0.0
1999-Nov-10 Wed ### ### ### ### 1,954 0 ### ### 0.0
1999-Nov-09 Tue 6 ### ### ### ### ### 0.0
1999-Nov-08 Mon 6 6 6 6 76.8 76.8 0.4
1999-Nov-05 Fri 6 6 6 6 73.2 73.2 0.4
1999-Nov-04 Thu ### ### ### ### 12.8 12.8 0.0
1999-Nov-03 Wed ### ### ### ### 69.9 69.9 0.0
1999-Nov-01 Mon ### ### ### ### ### ### 0.0
1999-Oct-29 Fri ### 6 ### 6 83,682 251,046 ### ### 0.4
1999-Oct-28 Thu ### ### ### ### 65.8 65.8 0.0
1999-Oct-27 Wed ### ### ### ### 71.7 71.7 0.0
1999-Oct-26 Tue 6 6 ### ### 20.0 20.0 0.0
1999-Oct-25 Mon ### ### ### ### ### ### 0.0
1999-Oct-22 Fri 5.85 5.85 5.85 5.85 68.1 68.1 0.4
1999-Oct-21 Thu ### ### 5.85 5.85 32.9 32.9 0.4
1999-Oct-20 Wed ### ### ### ### 64.0 64.0 0.0
1999-Oct-19 Tue 5.85 5.85 5.8 5.8 31.1 31.1 0.4
1999-Oct-18 Mon 5.85 5.85 5.8 5.85 7,150 41,648 80.8 80.8 0.4
1999-Oct-15 Fri ### ### ### ### ### ### 0.0
1999-Oct-14 Thu ### ### ### ### 86.1 86.1 0.0
1999-Oct-13 Wed ### 6 ### 6 81.6 81.6 0.4
1999-Oct-12 Tue 6 6 6 6 ### ### 0.4
1999-Oct-11 Mon ### ### ### ### 68.9 68.9 0.0
1999-Oct-04 Mon ### 6 ### 6 ### ### 0.4
1999-Oct-01 Fri ### 6 ### 6 78.0 78.0 0.4
1999-Sep-30 Thu ### 6 ### 6 ### ### 0.4
1999-Sep-29 Wed ### ### ### ### ### ### 0.0
1999-Sep-27 Mon ### 6 ### 6 70.1 70.1 0.4
1999-Sep-24 Fri ### ### ### ### ### ### 0.0
1999-Sep-23 Thu ### 6 ### 6 83.5 83.5 0.4
1999-Sep-22 Wed ### ### ### ### ### ### 0.0
1999-Sep-20 Mon 5.85 ### 5.85 ### 83.5 83.5 0.0
1999-Sep-17 Fri ### ### ### ### ### ### 0.0
1999-Sep-16 Thu ### ### ### ### 76.5 76.5 0.0
1999-Sep-13 Mon ### 6.2 ### 6.2 1,625 ### 93.9 93.9 0.4
1999-Sep-08 Wed ### ### ### ### ### ### 0.0
1999-Sep-06 Mon ### ### ### ### ### ### 0.0
1999-Sep-03 Fri ### ### ### ### 840 0 ### ### 0.0
1999-Sep-02 Thu ### ### ### ### 27.4 27.4 0.0
1999-Sep-01 Wed ### ### ### ### ### ### 0.0
1999-Aug-31 Tue ### ### ### ### 74.2 74.2 0.0
1999-Aug-30 Mon ### ### ### ### ### ### 0.0
1999-Aug-27 Fri ### ### ### ### 8,885 0 ### ### 0.0
1999-Aug-26 Thu 6 6 6 6 ### ### 0.4
1999-Aug-25 Wed 5.7 6 5.7 6 95.3 95.3 0.4
1999-Aug-24 Tue ### ### ### ### 2,446 0 ### ### 0.0
1999-Aug-23 Mon 5.41 ### 5.41 ### 6,450 17,447 ### ### 0.0
1999-Aug-19 Thu 5.4 5.4 5.4 5.4 2,642 ### 71.7 71.7 0.4
1999-Aug-18 Wed ### 5.4 ### 5.4 6,140 16,578 ### ### 0.4
1999-Aug-16 Mon ### 5.4 ### 5.4 72.7 72.7 0.4
1999-Aug-13 Fri 5.358 ### ### ### 32.8 32.8 0.0
1999-Aug-12 Thu 5.4 5.4 ### ### ### ### 0.0
1999-Aug-11 Wed ### ### ### ### ### ### 0.0
1999-Aug-10 Tue ### ### ### ### ### ### 0.0
1999-Aug-09 Mon ### ### ### ### 39,325 0 79.2 79.2 0.0
1999-Aug-06 Fri ### ### ### ### 2,450 0 ### ### 0.0
1999-Aug-05 Thu 5.43 5.43 5.43 5.43 558 3,029 ### ### 0.4
1999-Aug-04 Wed ### ### ### ### 75.7 75.7 0.0
1999-Aug-03 Tue ### ### ### ### 67.7 67.7 0.0
1999-Aug-02 Mon ### ### ### ### 81.2 81.2 0.0
1999-Jul-29 Thu 5.41 5.41 5.4 5.4 33.1 33.1 0.4
1999-Jul-28 Wed 5.41 5.41 5.41 5.41 71.3 71.3 ###
1999-Jul-27 Tue 5.4 5.45 5.4 5.45 ### ### ###
1999-Jul-26 Mon ### 5.4 ### 5.4 ### ### 0.4
1999-Jul-23 Fri 5.25 5.25 5.25 5.25 ### ### 0.4
1999-Jul-21 Wed 5.25 5.25 5.25 5.25 72.3 72.3 0.4
1999-Jul-20 Tue 5.26 5.26 5.25 5.25 ### ### 0.4
1999-Jul-16 Fri ### ### 5.25 5.25 ### ### 0.4
1999-Jul-15 Thu 5.25 5.25 5.25 5.25 68.8 68.8 0.4
1999-Jul-14 Wed 5.25 5.25 5.25 5.25 ### ### 0.4
1999-Jul-13 Tue 5.25 5.4 5.25 5.4 ### ### 0.4
1999-Jul-12 Mon ### ### ### ### 65.7 65.7 0.0
1999-Jul-09 Fri 5.25 5.25 5.25 5.25 750 ### 73.2 73.2 0.4
1999-Jul-08 Thu ### ### ### ### 13,744 0 71.7 71.7 0.0
1999-Jul-06 Tue ### ### ### ### 30.4 30.4 0.0
1999-Jul-02 Fri ### 5.52 5.5 5.5 4,555 ### 31.1 31.1 0.4
1999-Jul-01 Thu 5.51 5.51 5.51 5.51 245 1,349 67.4 67.4 ###
1999-Jun-30 Wed ### ### ### ### ### ### 0.0
1999-Jun-29 Tue 5.45 ### 5.45 ### 19,250 52,456 88.9 88.9 0.0
1999-Jun-28 Mon 5.41 5.45 5.41 5.45 75.6 75.6 ###
1999-Jun-25 Fri 5.4 5.4 5.4 5.4 72.7 72.7 0.4
1999-Jun-24 Thu ### ### ### ### ### ### 0.0
1999-Jun-23 Wed ### ### ### ### 72.5 72.5 0.0
1999-Jun-22 Tue ### ### ### ### ### ### 0.0
1999-Jun-21 Mon ### ### ### ### 78.5 78.5 0.0
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-17 Thu ### ### ### ### 70.3 70.3 0.0
1999-Jun-15 Tue ### ### ### ### ### ### 0.0
1999-Jun-11 Fri ### ### ### ### ### ### 0.0
1999-Jun-10 Thu ### ### ### ### 75.3 75.3 0.0
1999-Jun-09 Wed ### ### ### ### 22.8 22.8 0.0
1999-Jun-08 Tue ### ### ### ### 68.7 68.7 0.0
1999-Jun-07 Mon ### ### ### ### 74.8 74.8 0.0
1999-Jun-04 Fri ### ### ### ### 71.6 71.6 0.0
1999-Jun-03 Thu 5.4 5.4 5.4 5.4 ### ### 0.4
1999-Jun-02 Wed 5.4 5.4 ### 5.4 ### ### 0.4
1999-May-31 Mon ### 5.4 ### 5.4 3,040 ### 88.2 88.2 0.4
1999-May-28 Fri ### ### 5.28 ### 70.2 70.2 0.0
1999-May-27 Thu ### 5.4 ### ### ### ### 0.0
1999-May-25 Tue ### ### ### ### 72.3 72.3 0.0
1999-May-24 Mon 5.4 5.4 5.4 5.4 74.7 74.7 0.4
1999-May-20 Thu 5.42 5.42 5.42 5.42 ### ### 0.4
1999-May-19 Wed 5.4 5.4 5.4 5.4 2,188 ### ### ### 0.4
1999-May-18 Tue ### ### ### ### ### ### 0.0
1999-May-17 Mon 5.55 5.55 5.26 5.26 1,680 9,080 ### ### 0.4
1999-May-14 Fri 5.59 5.59 5.59 5.59 67.0 67.0 ###
1999-May-13 Thu 5.4 5.5 5.4 5.5 12,824 ### ### ### 0.4
1999-May-12 Wed 5.45 5.45 ### ### 103,275 281,424 11.0 11.0 0.0
1999-May-11 Tue 5.379 5.5 5.379 5.45 ### ### ###
1999-May-10 Mon 5.5 5.5 5.5 5.5 74.9 74.9 0.4
1999-May-07 Fri 5.5 5.5 5.5 5.5 ### ### 0.4
1999-May-04 Tue 5.5 5.5 5.5 5.5 ### ### 0.4
1999-Apr-30 Fri 5.5 5.5 5.5 5.5 672 ### ### ### 0.4
1999-Apr-29 Thu ### ### 5.49 5.5 ### ### 0.4
1999-Apr-28 Wed 5.5 5.5 5.5 5.5 81.3 81.3 0.4
1999-Apr-27 Tue 5.54 5.54 5.5 5.5 7,445 ### ### ### 0.4
1999-Apr-26 Mon 5.55 5.55 5.55 5.55 ### ### ###
1999-Apr-21 Wed 5.7 5.7 5.5 5.5 ### ### 0.4
1999-Apr-20 Tue 5.7 5.7 5.7 5.7 ### ### 0.4
1999-Apr-16 Fri 5.8 5.85 5.7 5.7 8,175 ### 18.4 18.4 0.4
1999-Apr-15 Thu ### ### 5.85 5.85 24.2 24.2 0.4
1999-Apr-14 Wed 5.75 5.85 5.75 5.85 2,840 16,472 ### ### 0.4
1999-Apr-13 Tue ### ### 5.7 5.7 ### ### 0.4
1999-Apr-12 Mon 5.8 ### 5.8 ### 1,280 ### ### ### 0.0
1999-Apr-09 Fri ### ### ### ### 2,120 0 ### ### 0.0
1999-Apr-08 Thu ### ### ### ### ### ### 0.0
1999-Apr-06 Tue ### ### ### ### 71.6 71.6 0.0
1999-Apr-01 Thu ### ### ### ### ### ### 0.0
1999-Mar-31 Wed ### ### ### ### 74.2 74.2 0.0
1999-Mar-30 Tue 5.4 5.5 5.4 5.5 33,020 179,959 86.1 86.1 0.4
1999-Mar-29 Mon ### ### ### ### ### ### 0.0
1999-Mar-26 Fri ### ### ### ### 1,650 0 69.6 69.6 0.0
1999-Mar-25 Thu ### ### ### ### 69.0 69.0 0.0
1999-Mar-24 Wed ### ### ### ### 75.3 75.3 0.0
1999-Mar-23 Tue ### ### ### ### ### ### 0.0
1999-Mar-22 Mon ### ### ### ### ### ### 0.0
1999-Mar-19 Fri ### ### ### ### 15,380 0 70.8 70.8 0.0
1999-Mar-18 Thu ### ### ### ### 74.7 74.7 0.0
1999-Mar-17 Wed ### ### ### ### 1,750 0 ### ### 0.0
1999-Mar-16 Tue ### ### ### ### 74.0 74.0 0.0
1999-Mar-15 Mon ### ### 5 ### 75.2 75.2 0.0
1999-Mar-12 Fri ### ### ### ### ### ### 0.0
1999-Mar-10 Wed ### ### ### ### 8,770 0 ### ### 0.0
1999-Mar-09 Tue 4.8 ### 4.8 ### 88.2 88.2 0.0
1999-Mar-08 Mon 4.8 4.8 4.71 4.71 6,971 33,147 ### ### ###
1999-Mar-05 Fri 4.72 4.72 4.72 4.72 1,529 ### 70.8 70.8 0.3
1999-Mar-04 Thu 4.8 4.8 4.8 4.8 77.2 77.2 0.3
1999-Mar-03 Wed 4.75 4.75 4.71 4.71 26.9 26.9 ###
1999-Feb-26 Fri 4.71 4.71 4.71 4.71 73.8 73.8 ###
1999-Feb-25 Thu 4.8 4.8 4.72 4.72 23.4 23.4 0.3
1999-Feb-24 Wed 4.85 4.85 4.71 4.71 13,421 64,152 11.7 11.7 ###
1999-Feb-23 Tue 4.85 4.85 4.85 4.85 ### ### ###
1999-Feb-22 Mon 4.85 ### 4.85 4.85 ### ### ###
1999-Feb-19 Fri 4.72 4.8 4.72 4.8 78.7 78.7 0.3
1999-Feb-18 Thu 4.7 4.7 4.7 4.7 ### ### 0.3
1999-Feb-16 Tue 4.7 4.7 4.7 4.7 72.3 72.3 0.3
1999-Feb-15 Mon ### ### 4.7 4.7 2,425 ### 26.2 26.2 0.3
1999-Feb-11 Thu 4.79 4.79 4.79 4.79 2,050 ### 70.5 70.5 0.3
1999-Feb-10 Wed 4.79 4.79 4.79 4.79 2,085 9,987 ### ### 0.3
1999-Feb-09 Tue 4.75 4.75 4.7 4.7 ### ### 0.3
1999-Feb-08 Mon 4.7 4.7 ### ### ### ### 0.0
1999-Feb-05 Fri 4.7 4.7 4.7 4.7 73.8 73.8 0.3
1999-Feb-04 Thu 4.7 4.7 ### ### 20.6 20.6 0.0
1999-Feb-03 Wed 4.7 4.7 4.7 4.7 69.7 69.7 0.3
1999-Feb-02 Tue 4.7 4.7 4.7 4.7 75.8 75.8 0.3
1999-Feb-01 Mon ### 4.7 ### 4.7 12,228 ### 85.2 85.2 0.3
1999-Jan-29 Fri 4.52 4.59 4.5 4.59 22,581 ### ### ### 0.3
1999-Jan-28 Thu 4.5 4.55 4.48 4.48 25.6 25.6 ###
1999-Jan-27 Wed 4.5 4.57 4.5 4.55 81.1 81.1 0.3
1999-Jan-25 Mon 4.5 4.5 4.5 4.5 77.5 77.5 ###
1999-Jan-21 Thu ### ### 4.5 4.5 9,142 ### ### ### ###
1999-Jan-20 Wed 4.5 ### 4.5 ### 17,323 38,976 88.5 88.5 0.0
1999-Jan-19 Tue 4.45 4.5 4.43 4.5 19,850 ### 78.9 78.9 ###
1999-Jan-18 Mon 4.41 4.41 4.41 4.41 ### ### ###
1999-Jan-15 Fri 4.5 4.5 ### 4.5 9,770 21,982 63.9 63.9 ###
1999-Jan-14 Thu 4.5 4.5 4.5 4.5 75.3 75.3 ###
1999-Jan-13 Wed 4.58 4.58 4.5 4.5 2,289 ### 17.0 17.0 ###
1999-Jan-12 Tue 4.58 4.58 4.58 4.58 69.1 69.1 0.3
1999-Jan-08 Fri ### ### ### ### 23.0 23.0 0.0
1999-Jan-07 Thu ### ### ### ### 68.7 68.7 0.0
1999-Jan-06 Wed ### 4.55 ### 4.55 76.5 76.5 0.3
1999-Jan-05 Tue 4.5 4.5 4.5 4.5 75.0 75.0 ###
1999-Jan-04 Mon 4.5 4.5 4.5 4.5 67.9 67.9 ###
1998-Dec-31 Thu 4.45 4.48 4.45 4.45 61.3 61.3 0.3
1998-Dec-30 Wed 4.47 4.5 4.45 4.47 69.0 69.0 ###
1998-Dec-29 Tue ### 4.45 ### 4.45 ### ### 0.3
1998-Dec-24 Thu 4.4 4.4 ### ### 22.9 22.9 0.0
1998-Dec-23 Wed ### ### ### ### ### ### 0.0
1998-Dec-22 Tue ### ### ### ### ### ### 0.0
1998-Dec-21 Mon ### ### ### ### 75.6 75.6 0.0
1998-Dec-18 Fri ### ### ### ### ### ### 0.0
1998-Dec-17 Thu ### ### ### ### 69.4 69.4 0.0
1998-Dec-16 Wed ### ### ### ### 73.4 73.4 0.0
1998-Dec-15 Tue ### 4.4 ### 4.4 77.2 77.2 0.3
1998-Dec-14 Mon 4.4 4.4 ### ### ### ### 0.0
1998-Dec-11 Fri ### 4.41 ### 4.4 ### ### 0.3
1998-Dec-10 Thu ### 4.4 ### 4.4 35,058 77,127 74.4 74.4 0.3
1998-Dec-09 Wed ### 4.45 ### ### 14,549 32,371 ### ### 0.0
1998-Dec-08 Tue 4.25 ### 4.2 4.24 32.7 32.7 0.3
1998-Dec-07 Mon ### ### ### ### ### ### 0.0
1998-Dec-04 Fri ### ### 4 4 20.9 20.9 0.3
1998-Dec-03 Thu ### 4 ### 4 80.6 80.6 0.3
1998-Dec-02 Wed 4 ### 4 ### ### ### 0.0
1998-Dec-01 Tue 3.75 ### 3.75 ### ### ### 0.0
1998-Nov-30 Mon 3.76 3.8 3.76 3.8 17,154 64,842 ### ### ###
1998-Nov-27 Fri 3.8 3.8 3.76 3.76 ### ### 0.3
1998-Nov-26 Thu 3.8 3.83 3.8 3.83 74.0 74.0 ###
1998-Nov-25 Wed 3.8 3.8 3.8 3.8 ### ### ###
1998-Nov-23 Mon 3.79 3.8 3.79 3.8 70.1 70.1 ###
1998-Nov-20 Fri 3.75 3.75 3.75 3.75 18,842 70,657 70.7 70.7 0.3
1998-Nov-19 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
1998-Nov-18 Wed 3.78 3.78 3.75 3.75 25.3 25.3 0.3
1998-Nov-17 Tue 3.8 3.8 3.8 3.8 75.2 75.2 ###
1998-Nov-16 Mon 3.8 3.8 3.8 3.8 ### ### ###
1998-Nov-13 Fri 3.84 3.84 3.8 3.8 ### ### ###
1998-Nov-12 Thu 3.88 ### 3.75 3.75 10,181 19,089 5.6 5.6 0.3
1998-Nov-11 Wed ### ### 3.88 3.88 19.1 19.1 0.3
1998-Nov-09 Mon 3.83 3.83 3.8 3.8 ### ### ###
1998-Nov-06 Fri 3.83 3.83 3.8 3.83 66.0 66.0 ###
1998-Nov-05 Thu 3.83 3.85 3.83 3.85 77.4 77.4 0.3
1998-Nov-04 Wed 3.8 3.82 3.8 3.82 ### ### 0.3
1998-Nov-03 Tue 3.843 3.843 3.8 3.8 ### ### ###
1998-Nov-02 Mon 3.85 3.85 3.85 3.85 71.2 71.2 0.3
1998-Oct-30 Fri 3.8 3.82 3.8 3.8 48,151 183,455 66.5 66.5 ###
1998-Oct-29 Thu 3.86 3.87 3.85 3.87 ### ### ###
1998-Oct-28 Wed 3.8 3.85 3.8 3.85 ### ### 0.3
1998-Oct-23 Fri 3.75 3.75 3.7 3.7 ### ### 0.3
1998-Oct-22 Thu 3.8 3.8 3.8 3.8 ### ### ###
1998-Oct-21 Wed ### ### ### ### ### ### 0.0
1998-Oct-19 Mon 4 4 4 4 78.5 78.5 0.3
1998-Oct-16 Fri 3.8 3.8 3.8 3.8 ### ### ###
1998-Oct-15 Thu 3.8 3.8 3.8 3.8 ### ### ###
1998-Oct-14 Wed 3.75 3.75 3.75 3.75 ### ### 0.3
1998-Oct-13 Tue 3.8 3.8 3.8 3.8 208,851 ### 83.8 83.8 ###
1998-Oct-12 Mon 3.8 3.82 3.75 3.8 77.1 77.1 ###
1998-Oct-09 Fri 3.86 3.86 3.8 3.8 ### ### ###
1998-Oct-08 Thu 3.86 3.86 3.86 3.86 ### ### 0.3
1998-Oct-06 Tue 3.86 3.86 3.86 3.86 2,687 10,371 ### ### 0.3
1998-Oct-05 Mon ### ### ### ### ### ### 0.0
1998-Oct-02 Fri 4 4 3.8 ### 9.2 9.2 0.0
1998-Oct-01 Thu ### ### 4 4 17.9 17.9 0.3
1998-Sep-30 Wed ### ### ### ### ### ### 0.0
1998-Sep-29 Tue ### ### ### ### 70.6 70.6 0.0
1998-Sep-28 Mon ### ### ### ### 22.4 22.4 0.0
1998-Sep-25 Fri ### ### ### ### 76.8 76.8 0.0
1998-Sep-24 Thu ### ### ### ### 74.0 74.0 0.0
1998-Sep-22 Tue 4.2 4.23 4.2 4.23 12,046 50,773 ### ### 0.3
1998-Sep-18 Fri ### ### ### ### 72.3 72.3 0.0
1998-Sep-17 Thu ### ### ### ### 77.8 77.8 0.0
1998-Sep-15 Tue ### ### ### ### 71.0 71.0 0.0
1998-Sep-14 Mon ### ### ### ### ### ### 0.0
1998-Sep-11 Fri ### ### ### ### 1,240 0 83.7 83.7 0.0
1998-Sep-10 Thu ### 4.2 ### 4.2 ### ### ###
1998-Sep-09 Wed ### ### ### ### ### ### 0.0
1998-Sep-08 Tue ### ### ### ### ### ### 0.0
1998-Sep-07 Mon ### ### ### ### 57.1 57.1 0.0
1998-Sep-04 Fri ### ### ### ### 70.6 70.6 0.0
1998-Sep-03 Thu 4.21 4.21 4.21 4.21 18,050 ### 75.9 75.9 ###
1998-Sep-02 Wed 4.2 4.25 4.2 4.25 ### ### ###
1998-Sep-01 Tue ### ### ### ### 60.5 60.5 0.0
1998-Aug-31 Mon ### ### 4.25 4.25 27.0 27.0 ###
1998-Aug-28 Fri 4.421 4.421 ### ### 6,189 13,680 ### ### 0.0
1998-Aug-27 Thu 4.45 4.45 4.4 4.45 ### ### 0.3
1998-Aug-26 Wed ### 4.4 ### 4.4 15,987 35,171 ### ### 0.3
1998-Aug-25 Tue 4.25 ### 4.25 ### 18,642 ### 92.5 92.5 0.0
1998-Aug-24 Mon 4.25 4.25 4.24 4.25 78.9 78.9 ###
1998-Aug-21 Fri ### ### 4.25 4.25 15.4 15.4 ###
1998-Aug-20 Thu 4.188 ### 4.188 ### 90.8 90.8 0.0
1998-Aug-19 Wed 4.25 4.25 4.25 4.25 ### ### ###
1998-Aug-18 Tue 4.2 4.2 4.2 4.2 73.1 73.1 ###
1998-Aug-17 Mon ### ### ### ### 35.7 35.7 0.0
1998-Aug-14 Fri ### ### ### ### ### ### 0.0
1998-Aug-13 Thu ### ### ### ### 84.0 84.0 0.0
1998-Aug-12 Wed 4 ### 4 ### 84.9 84.9 0.0
1998-Aug-11 Tue 4 4 4 4 10,259 ### 84.3 84.3 0.3
1998-Aug-10 Mon 4.025 ### ### ### 22,650 0 ### ### 0.0
1998-Aug-07 Fri ### ### ### ### 9,741 0 81.0 81.0 0.0
1998-Aug-06 Thu ### ### ### ### 35.6 35.6 0.0
1998-Aug-05 Wed ### ### ### ### 26.9 26.9 0.0
1998-Aug-04 Tue 4.21 4.21 4.2 4.2 8,044 33,825 25.2 25.2 ###
1998-Aug-03 Mon ### ### ### ### ### ### 0.0
1998-Jul-31 Fri ### ### 4.25 4.25 ### ### ###
1998-Jul-30 Thu 4.2 4.5 4.2 4.4 22,624 ### ### ### 0.3
1998-Jul-29 Wed ### ### ### ### ### ### 0.0
1998-Jul-28 Tue ### ### ### ### 73.5 73.5 0.0
1998-Jul-27 Mon ### ### ### ### ### ### 0.0
1998-Jul-24 Fri ### 4 ### 4 ### ### 0.3
1998-Jul-22 Wed ### 4 ### 4 ### ### 0.3
1998-Jul-21 Tue 3.89 4 3.89 4 ### ### 0.3
1998-Jul-20 Mon 3.85 3.89 3.85 3.89 ### ### 0.3
1998-Jul-17 Fri 3.72 3.82 3.72 3.82 ### ### 0.3
1998-Jul-16 Thu 3.7 3.72 3.7 3.72 ### ### 0.3
1998-Jul-15 Wed 3.72 3.72 ### ### ### ### 0.0
1998-Jul-14 Tue 3.55 ### 3.55 ### ### ### 0.0
1998-Jul-13 Mon 3.44 3.55 3.44 3.55 50,157 ### ### ### ###
1998-Jul-10 Fri ### ### 3.5 3.5 100,455 ### ### ### 0.3
1998-Jul-09 Thu ### ### ### ### 116,185 0 ### ### 0.0
1998-Jun-26 Fri ### 3.45 ### 3.45 87.9 87.9 ###
1998-Jun-25 Thu 3.25 3.355 3.25 3.355 48,088 ### ### ### ###
1998-Jun-24 Wed 3.2 3.2 3.2 3.2 102,550 ### ### ### 0.2
1998-Jun-23 Tue 3.2 3.25 3.2 3.2 76.3 76.3 0.2
1998-Jun-22 Mon 3.2 3.2 3.2 3.2 76.5 76.5 0.2
1998-Jun-19 Fri ### ### ### ### 75.5 75.5 0.0
1998-Jun-18 Thu ### ### ### ### ### ### 0.0
1998-Jun-17 Wed ### ### ### ### 71.7 71.7 0.0
1998-Jun-16 Tue ### ### ### ### ### ### 0.0
1998-Jun-15 Mon ### ### ### ### ### ### 0.0
1998-Jun-12 Fri ### ### ### ### 70.9 70.9 0.0
1998-Jun-11 Thu ### ### ### ### 83.3 83.3 0.0
1998-Jun-10 Wed ### ### ### ### ### ### 0.0
1998-Jun-09 Tue ### ### ### ### ### ### 0.0
1998-Jun-05 Fri ### ### ### ### 103,976 0 78.1 78.1 0.0
1998-Jun-04 Thu ### ### ### ### ### ### 0.0
1998-Jun-03 Wed ### ### ### ### 90.8 90.8 0.0
1998-Jun-02 Tue ### ### ### ### ### ### 0.0
1998-Jun-01 Mon ### ### ### ### 5,650 0 83.9 83.9 0.0
1998-May-29 Fri ### 3.2 ### ### 27,142 43,427 69.2 69.2 0.0
1998-May-28 Thu ### ### ### ### 27,375 0 68.7 68.7 0.0
1998-May-27 Wed ### 3.21 ### ### 9,722 ### ### ### 0.0
1998-May-26 Tue 3.21 3.21 3.21 3.21 ### ### ###
1998-May-25 Mon 3.21 3.21 3.21 3.21 ### ### ###
1998-May-22 Fri 3.21 3.25 3.2 3.21 73.5 73.5 ###
1998-May-21 Thu 3.277 3.28 3.25 3.25 7,057 23,041 26.4 26.4 0.2
1998-May-20 Wed 3.282 3.282 3.25 3.28 ### ### 0.2
1998-May-19 Tue ### ### 3.25 3.28 26.0 26.0 0.2
1998-May-18 Mon ### ### ### ### 84.0 84.0 0.0
1998-May-13 Wed ### ### ### ### 16,186 0 33.7 33.7 0.0
1998-May-12 Tue ### ### ### ### 70.3 70.3 0.0
1998-May-11 Mon 3.44 3.44 ### 3.44 11,881 ### 72.0 72.0 0.2
1998-May-08 Fri 3.45 3.45 3.45 3.45 ### ### ###
1998-May-07 Thu 3.45 3.45 3.45 3.45 72.0 72.0 ###
1998-May-06 Wed 3.45 3.45 3.45 3.45 ### ### ###
1998-May-05 Tue 3.5 3.53 3.46 3.46 ### ### 0.2
1998-May-04 Mon 3.47 3.5 3.46 3.5 10,870 37,827 82.5 82.5 0.3
1998-May-01 Fri 3.45 3.45 3.45 3.45 450 1,552 ### ### ###
1998-Apr-30 Thu 3.4 3.44 3.4 3.44 77.7 77.7 0.2
1998-Apr-29 Wed 3.4 3.4 ### ### ### ### 0.0
1998-Apr-28 Tue ### ### ### ### 6,542 0 ### ### 0.0
1998-Apr-27 Mon 3.45 3.45 3.45 3.45 75.5 75.5 ###
1998-Apr-24 Fri 3.42 3.45 3.42 3.45 18,072 62,077 79.0 79.0 ###
1998-Apr-23 Thu 3.42 3.42 3.42 3.42 ### ### 0.2
1998-Apr-22 Wed 3.42 3.42 3.42 3.42 74.0 74.0 0.2
1998-Apr-21 Tue 3.49 3.5 3.49 3.5 8,247 28,823 78.7 78.7 0.3
1998-Apr-20 Mon 3.5 3.5 3.5 3.5 33,625 117,687 ### ### 0.3
1998-Apr-17 Fri 3.5 3.5 3.5 3.5 76.1 76.1 0.3
1998-Apr-16 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
1998-Apr-15 Wed 3.5 ### 3.5 3.5 ### ### 0.3
1998-Apr-14 Tue 3.55 3.55 3.5 3.5 18.0 18.0 0.3
1998-Apr-07 Tue 3.44 3.5 3.44 3.5 108,974 ### ### ### 0.3
1998-Apr-06 Mon 3.41 3.45 3.4 3.44 ### ### 0.2
1998-Mar-27 Fri 3.45 3.45 3.45 3.45 ### ### ###
1998-Mar-26 Thu 3.4 3.45 3.4 3.45 86.7 86.7 ###
1998-Mar-25 Wed 3.4 3.45 3.4 3.45 11,143 ### 87.0 87.0 ###
1998-Mar-24 Tue ### 3.45 ### 3.45 85.1 85.1 ###
1998-Mar-23 Mon ### 3.44 ### 3.44 90.0 90.0 0.2
1998-Mar-20 Fri ### ### ### ### 83.1 83.1 0.0
1998-Mar-19 Thu 3.25 ### 3.25 ### 6,070 ### 93.3 93.3 0.0
1998-Mar-18 Wed ### ### ### ### 73.8 73.8 0.0
1998-Mar-17 Tue ### ### ### ### 11,856 0 ### ### 0.0
1998-Mar-16 Mon ### ### ### ### 18,423 0 ### ### 0.0
1998-Mar-13 Fri ### ### ### ### ### ### 0.0
1998-Mar-10 Tue 3.41 3.45 3.4 3.44 80.5 80.5 0.2
1998-Mar-09 Mon 3.45 3.45 3.45 3.45 ### ### ###
1998-Mar-06 Fri 3.4 3.47 3.4 3.47 85.0 85.0 0.2
1998-Mar-04 Wed 3.45 3.45 3.4 3.4 16.2 16.2 0.2
1998-Mar-03 Tue 3.4 3.4 3.4 3.4 45,546 154,856 ### ### 0.2
1998-Mar-02 Mon 3.4 3.4 3.4 3.4 80.9 80.9 0.2
1998-Feb-27 Fri 3.4 3.46 3.4 3.46 ### ### 0.2
1998-Feb-26 Thu 3.4 3.45 3.4 3.4 15,959 54,659 71.1 71.1 0.2
1998-Feb-25 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
1998-Feb-24 Tue 3.41 3.41 3.4 3.4 ### ### 0.2
1998-Feb-23 Mon 3.45 3.45 3.4 3.4 10,450 ### ### ### 0.2
1998-Feb-20 Fri 3.45 3.45 3.45 3.45 5,250 ### 72.4 72.4 ###
1998-Feb-19 Thu 3.55 3.55 3.52 3.52 ### ### ###
1998-Feb-18 Wed 3.57 3.57 3.55 3.55 ### ### ###
1998-Feb-17 Tue 3.55 ### 3.55 3.57 3,250 ### ### ### 0.3
1998-Feb-13 Fri 3.55 3.55 3.55 3.55 77.2 77.2 ###
1998-Feb-12 Thu 3.55 3.55 3.55 3.55 12,150 ### 73.5 73.5 ###
1998-Feb-10 Tue ### ### ### ### ### ### 0.0
1998-Feb-06 Fri ### ### ### ### ### ### 0.0
1998-Feb-05 Thu 3.7 3.7 ### ### ### ### 0.0
1998-Feb-04 Wed ### 3.7 ### 3.7 83.3 83.3 0.3
1998-Feb-03 Tue 3.75 3.75 3.72 3.74 ### ### 0.3
1998-Feb-02 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
1998-Jan-30 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
1998-Jan-29 Thu ### ### ### ### ### ### 0.0
1998-Jan-28 Wed ### ### ### ### 71.5 71.5 0.0
1998-Jan-27 Tue ### ### ### ### 76.5 76.5 0.0
1998-Jan-23 Fri ### ### ### ### 65.5 65.5 0.0
1998-Jan-22 Thu ### ### ### ### ### ### 0.0
1998-Jan-21 Wed ### ### ### ### 220 0 ### ### 0.0
1998-Jan-20 Tue 3.55 3.55 3.55 3.55 2,150 ### 73.5 73.5 ###
1998-Jan-19 Mon 3.55 3.55 3.55 3.55 69.0 69.0 ###
1998-Jan-16 Fri 3.55 ### 3.55 ### ### ### 0.0
1998-Jan-15 Thu ### ### ### ### 780 0 ### ### 0.0
1998-Jan-14 Wed ### ### 3.55 3.55 14.1 14.1 ###
1998-Jan-13 Tue ### ### ### ### 2,350 0 86.6 86.6 0.0
1998-Jan-12 Mon ### ### ### ### ### ### 0.0
1998-Jan-09 Fri ### ### ### ### 32,850 0 ### ### 0.0
1998-Jan-08 Thu ### ### ### ### ### ### 0.0
1998-Jan-07 Wed ### ### ### ### ### ### 0.0
1998-Jan-06 Tue 3.52 ### 3.52 3.55 ### ### ###
1998-Jan-05 Mon 3.51 3.51 3.5 3.5 19.4 19.4 0.3
1998-Jan-02 Fri 3.45 3.49 3.45 3.49 ### ### ###
1997-Dec-31 Wed 3.4 3.45 3.4 3.45 ### ### ###
1997-Dec-30 Tue ### 3.4 ### 3.4 ### ### 0.2
1997-Dec-29 Mon 3.4 3.4 ### ### 4.8 4.8 0.0
1997-Dec-24 Wed ### ### ### ### 71.6 71.6 0.0
1997-Dec-23 Tue ### ### ### ### ### ### 0.0
1997-Dec-22 Mon ### ### 3.26 3.26 26.6 26.6 0.2
1997-Dec-19 Fri ### ### ### ### ### ### 0.0
1997-Dec-18 Thu ### ### ### ### 6,450 0 71.2 71.2 0.0
1997-Dec-17 Wed ### ### ### ### 68.6 68.6 0.0
1997-Dec-16 Tue ### ### ### ### ### ### 0.0
1997-Dec-15 Mon ### ### ### ### 2,170 0 ### ### 0.0
1997-Dec-12 Fri 3.4 3.4 3.4 3.4 72.1 72.1 0.2
1997-Dec-10 Wed ### ### ### ### 172,847 0 21.1 21.1 0.0
1997-Dec-09 Tue ### 3.4 ### 3.4 ### ### 0.2
1997-Dec-08 Mon ### ### ### ### 4,877 0 ### ### 0.0
1997-Dec-05 Fri ### ### ### ### 16.2 16.2 0.0
1997-Dec-04 Thu ### ### ### ### ### ### 0.0
1997-Dec-03 Wed 3.4 3.4 ### ### 18,726 ### 6.0 6.0 0.0
1997-Dec-02 Tue ### 3.4 ### 3.4 10,920 ### 84.4 84.4 0.2
1997-Dec-01 Mon 3.5 3.5 ### ### 5.0 5.0 0.0
1997-Nov-28 Fri 3.5 3.5 3.5 3.5 69.6 69.6 0.3
1997-Nov-27 Thu 3.55 ### 3.55 ### 90.9 90.9 0.0
1997-Nov-26 Wed ### ### 3.5 3.55 11,050 ### 82.5 82.5 ###
1997-Nov-25 Tue ### ### ### ### 5,350 0 ### ### 0.0
1997-Nov-24 Mon 3.5 3.55 3.5 3.55 7,482 26,374 87.0 87.0 ###
1997-Nov-05 Wed 3.85 ### 3.85 3.88 ### ### 0.3
1997-Nov-04 Tue 3.85 3.85 3.83 3.83 20.1 20.1 ###
1997-Nov-03 Mon 3.83 3.83 3.83 3.83 640 2,451 ### ### ###
1997-Oct-31 Fri ### ### ### ### ### ### 0.0
1997-Oct-30 Thu 3.983 3.983 3.76 3.76 750 ### 14.6 14.6 0.3
1997-Oct-29 Wed 3.686 4 3.686 4 13,650 52,456 89.0 89.0 0.3
1997-Oct-28 Tue 3.7 3.7 3.5 ### 25,850 ### 32.1 32.1 0.0
1997-Oct-27 Mon 3.8 3.8 3.7 3.8 88.0 88.0 ###
1997-Oct-24 Fri ### ### 3.79 ### 68.4 68.4 0.0
1997-Oct-23 Thu ### ### ### 4 14,777 0 53.0 53.0 0.3
1997-Oct-22 Wed 4 4 4 4 70.0 70.0 0.3
1997-Oct-21 Tue 3.8 ### 3.8 ### ### ### 0.0
1997-Oct-20 Mon 3.71 3.71 3.71 3.71 74.3 74.3 ###
1997-Oct-17 Fri ### 3.7 ### 3.7 10,147 18,771 ### ### 0.3
1997-Oct-16 Thu 3.8 3.8 ### ### 12,324 ### 11.6 11.6 0.0
1997-Oct-15 Wed ### ### 3.8 3.8 ### ### ###
1997-Oct-14 Tue ### 4 ### ### ### ### 0.0
1997-Oct-13 Mon ### ### ### ### ### ### 0.0
1997-Oct-10 Fri 4 4 ### 4 10,855 ### 79.4 79.4 0.3
1997-Oct-09 Thu ### ### ### ### ### ### 0.0
1997-Oct-08 Wed ### ### ### ### 5 0 70.0 70.0 0.0
1997-Oct-07 Tue ### ### ### ### ### ### 0.0
1997-Oct-06 Mon ### ### ### ### 69.4 69.4 0.0
1997-Oct-03 Fri ### ### ### ### 76.3 76.3 0.0
1997-Oct-02 Thu ### ### ### ### ### ### 0.0
1997-Oct-01 Wed ### ### ### ### ### ### 0.0
1997-Sep-30 Tue ### ### ### ### ### ### 0.0
1997-Sep-29 Mon ### ### ### ### 1,485 0 ### ### 0.0
1997-Sep-26 Fri ### 4.2 ### 4.2 73.2 73.2 ###
1997-Sep-25 Thu 4.22 4.22 4.2 4.2 ### ### ###
1997-Sep-24 Wed 4.2 4.24 ### 4.24 ### ### 0.3
1997-Sep-23 Tue 4.2 4.25 ### 4.25 84.4 84.4 ###
1997-Sep-22 Mon ### ### ### ### 65.2 65.2 0.0
1997-Sep-19 Fri ### ### ### ### 4,750 0 68.9 68.9 0.0
1997-Sep-18 Thu ### ### ### ### ### ### 0.0
1997-Sep-17 Wed 4 4 ### ### 30,020 60,040 ### ### 0.0
1997-Sep-16 Tue ### ### ### ### 81.9 81.9 0.0
1997-Sep-12 Fri ### ### ### ### 2,940 0 12.8 12.8 0.0
1997-Sep-11 Thu 4 ### 4 ### 4,720 9,440 72.7 72.7 0.0
1997-Sep-10 Wed ### ### ### ### 8,080 0 23.2 23.2 0.0
1997-Sep-09 Tue ### ### ### ### 920 0 ### ### 0.0
1997-Sep-08 Mon ### ### ### ### 3,880 0 ### ### 0.0
1997-Sep-05 Fri ### ### ### ### 66.3 66.3 0.0
1997-Sep-04 Thu ### ### ### ### ### ### 0.0
1997-Sep-03 Wed ### ### ### ### ### ### 0.0
1997-Sep-02 Tue ### ### ### ### 75.0 75.0 0.0
1997-Sep-01 Mon ### ### ### ### ### ### 0.0
1997-Aug-29 Fri ### ### ### ### ### ### 0.0
1997-Aug-28 Thu ### 4.2 ### 4.2 ### ### ###
1997-Aug-27 Wed ### ### ### ### 86.6 86.6 0.0
1997-Aug-26 Tue ### ### ### ### 8,940 0 74.7 74.7 0.0
1997-Aug-25 Mon ### ### ### ### 1,480 0 70.4 70.4 0.0
1997-Aug-22 Fri ### ### ### ### 76.0 76.0 0.0
1997-Aug-21 Thu 3.85 ### 3.85 ### ### ### 0.0
1997-Aug-20 Wed 3.82 3.85 3.82 3.85 10,354 ### ### ### 0.3
1997-Aug-19 Tue 3.82 3.83 3.82 3.82 ### ### 0.3
1997-Aug-18 Mon ### ### 3.8 3.8 4,344 8,253 ### ### ###
1997-Aug-15 Fri ### ### ### ### 24.2 24.2 0.0
1997-Aug-14 Thu ### ### 3.88 ### ### ### 0.0
1997-Aug-13 Wed 3.88 3.88 3.85 3.88 ### ### 0.3
1997-Aug-12 Tue 3.853 ### 3.853 3.88 ### ### 0.3
1997-Aug-11 Mon 3.88 ### 3.88 3.89 ### ### 0.3
1997-Aug-08 Fri 3.85 ### 3.85 3.88 8,025 15,448 ### ### 0.3
1997-Aug-07 Thu ### ### ### ### ### ### 0.0
1997-Aug-06 Wed 4 4 ### ### 14,550 ### ### ### 0.0
1997-Aug-05 Tue 4 4 ### 4 12,353 ### ### ### 0.3
1997-Aug-04 Mon 4 4 4 4 76.0 76.0 0.3
1997-Aug-01 Fri 3.925 ### 3.925 4 16,250 ### 82.8 82.8 0.3
1997-Jul-31 Thu ### ### ### ### ### ### 0.0
1997-Jul-30 Wed 4 ### ### ### ### ### 0.0
1997-Jul-29 Tue 4 ### 4 4 15,325 30,650 ### ### 0.3
1997-Jul-28 Mon 4 4 4 4 13,188 52,752 65.1 65.1 0.3
1997-Jul-25 Fri ### 4 ### 4 ### ### 0.3
1997-Jul-24 Thu ### 4 3.85 4 27,745 ### ### ### 0.3
1997-Jul-23 Wed ### ### ### ### 10.6 10.6 0.0
1997-Jul-22 Tue 4.086 ### 4 4 13,681 ### 10.5 10.5 0.3
1997-Jul-21 Mon ### ### ### ### ### ### 0.0
1997-Jul-18 Fri 4.2 4.2 ### 4.2 68.5 68.5 ###
1997-Jul-17 Thu 4.2 4.2 ### 4.2 15,522 ### ### ### ###
1997-Jul-16 Wed ### 4.2 ### 4.2 48,987 102,872 83.5 83.5 ###
1997-Jul-15 Tue 4.2 4.2 ### ### ### ### 0.0
1997-Jul-14 Mon 4.2 4.25 4.2 4.25 83.5 83.5 ###
1997-Jul-11 Fri 4.27 4.27 4.2 4.2 ### ### ###
1997-Jul-10 Thu 4.29 4.29 4.29 4.29 ### ### ###
1997-Jul-09 Wed ### ### ### ### 58.6 58.6 0.0
1997-Jul-08 Tue 4.27 ### 4.27 ### 5,028 ### 88.8 88.8 0.0
1997-Jul-07 Mon ### ### 4.27 4.27 ### ### ###
1997-Jul-04 Fri ### ### ### ### 16,050 0 86.4 86.4 0.0
1997-Jul-03 Thu 4.2 4.25 4.2 4.25 ### ### ###
1997-Jul-02 Wed 4.2 4.2 ### ### 14.5 14.5 0.0
1997-Jul-01 Tue 4.46 4.46 4.2 4.2 2.5 2.5 ###
1997-Jun-30 Mon 4.424 4.5 4 4.5 ### ### ###
1997-Jun-27 Fri 4.58 ### 4.5 4.5 18,354 ### 15.4 15.4 ###
1997-Jun-26 Thu ### ### 4.58 4.58 23,528 53,879 25.7 25.7 0.3
1997-Jun-25 Wed 4.55 ### 4.5 ### ### ### 0.0
1997-Jun-24 Tue ### ### 4.5 4.5 ### ### ###
1997-Jun-23 Mon 4.774 4.774 ### ### 13,570 ### 14.7 14.7 0.0
1997-Jun-20 Fri ### ### 4.5 ### 84.6 84.6 0.0
1997-Jun-19 Thu ### 4.45 ### 4.45 ### ### 0.3
1997-Jun-18 Wed ### ### ### ### 95.3 95.3 0.0
1997-Jun-17 Tue ### ### ### ### 97.2 97.2 0.0
1997-Jun-16 Mon 3.8 ### 3.8 ### ### ### 0.0
1997-Jun-13 Fri 4 4 ### ### 11,080 ### ### ### 0.0
1997-Jun-12 Thu 4 ### ### ### ### ### 0.0
1997-Jun-11 Wed 4.25 4.25 ### ### 4.6 4.6 0.0
1997-Jun-10 Tue ### 6.53 ### 6.4 ### ### 0.5
1997-Jun-06 Fri ### ### 6.27 ### 72.0 72.0 0.0
1997-Jun-05 Thu 6.44 6.44 6.25 6.25 106,222 673,978 11.0 11.0 ###
1997-Jun-04 Wed 6.382 6.384 ### ### 53,350 ### ### ### 0.0
1997-Jun-03 Tue 6.5 6.5 6.4 6.4 16.7 16.7 0.5
1997-Jun-02 Mon 6.5 6.5 6.44 6.44 ### ### 0.5
1997-May-30 Fri 6.541 6.541 6.5 6.5 77,226 503,552 18.9 18.9 0.5
1997-May-29 Thu ### ### 6.54 6.54 59,550 194,728 ### ### 0.5
1997-May-28 Wed 6.58 6.58 6.54 6.54 18.5 18.5 0.5
1997-May-27 Tue 6.56 6.56 6.53 6.55 20.2 20.2 0.5
1997-May-26 Mon 6.59 6.59 6.56 6.57 25.5 25.5 ###
1997-May-23 Fri ### ### 6.59 6.59 45,550 150,087 ### ### ###
1997-May-22 Thu ### ### 6.51 6.55 19.4 19.4 0.5
1997-May-21 Wed ### ### 6.55 ### 46,322 ### ### ### 0.0
1997-May-20 Tue 6.585 ### 6.58 ### ### ### 0.0
1997-May-19 Mon ### ### ### 6.59 21.0 21.0 ###
1997-May-16 Fri 6.73 6.8 ### ### 171,750 583,950 10.0 10.0 0.0
1997-May-15 Thu ### ### ### ### 348,685 0 94.0 94.0 0.0
1997-May-13 Tue ### ### ### ### ### ### 0.0
1997-May-12 Mon 6.2 6.2 6.2 6.2 74.6 74.6 0.4
1997-May-07 Wed 6.25 6.25 6.2 6.2 3,780 ### ### ### 0.4
1997-May-06 Tue 6.25 6.25 6.25 6.25 67.8 67.8 ###
1997-May-05 Mon ### ### ### ### 77.3 77.3 0.0
1997-May-01 Thu ### ### ### ### 3,520 0 ### ### 0.0
1997-Apr-30 Wed 6 ### 6 ### 87.1 87.1 0.0
1997-Apr-24 Thu 6 6 6 6 4,480 26,880 69.3 69.3 0.4
1997-Apr-23 Wed ### ### 5.85 5.85 ### ### 0.4
1997-Apr-22 Tue ### ### 5.85 5.85 ### ### 0.4
1997-Apr-21 Mon 5.84 ### 5.84 ### 13,020 ### ### ### 0.0
1997-Apr-18 Fri 5.83 5.84 5.83 5.84 15,455 90,179 61.5 61.5 0.4
1997-Apr-17 Thu 5.81 5.84 5.81 5.84 175 ### ### ### 0.4
1997-Apr-16 Wed 5.81 5.81 5.81 5.81 73.8 73.8 ###
1997-Apr-15 Tue 5.8 5.81 5.8 5.81 ### ### ###
1997-Apr-14 Mon 5.78 5.8 5.76 5.76 ### ### ###
1997-Apr-11 Fri 5.76 5.82 5.76 5.82 ### ### 0.4
1997-Apr-10 Thu 5.8 5.85 5.8 5.8 ### ### 0.4
1997-Apr-09 Wed 5.7 5.75 ### 5.75 73.3 73.3 ###
1997-Apr-08 Tue ### 5.75 ### 5.75 84.5 84.5 ###
1997-Apr-07 Mon ### ### ### ### ### ### 0.0
1997-Apr-04 Fri 5.58 ### 5.58 ### ### ### 0.0
1997-Apr-03 Thu ### ### 5.59 ### ### ### 0.0
1997-Apr-02 Wed ### ### ### ### ### ### 0.0
1997-Apr-01 Tue ### ### ### ### 44.8 44.8 0.0
1997-Mar-27 Thu ### ### ### ### ### ### 0.0
1997-Mar-26 Wed 5.5 5.55 5.5 5.53 71.3 71.3 ###
1997-Mar-25 Tue 5.55 5.55 5.55 5.55 73.0 73.0 ###
1997-Mar-24 Mon ### ### ### ### 0 0.0
1997-Mar-21 Fri ### ### ### ### 20.9 20.9 0.0
1997-Mar-20 Thu ### 5.7 ### 5.7 ### ### 0.4
1997-Mar-19 Wed ### ### ### ### 0 0.0
1997-Mar-18 Tue ### 5.75 ### 5.7 17,628 50,680 35.9 35.9 0.4
1997-Mar-17 Mon 5.7 5.75 5.7 5.75 11,924 ### 81.7 81.7 ###
1997-Mar-14 Fri ### ### ### ### 20,940 0 ### ### 0.0
1997-Mar-13 Thu 5.7 5.7 5.7 5.7 69.5 69.5 0.4
1997-Mar-12 Wed 5.76 5.76 ### ### 16.2 16.2 0.0
1997-Mar-11 Tue 5.75 5.75 5.7 5.7 26.5 26.5 0.4
1997-Mar-10 Mon 5.753 5.8 5.74 5.74 20.4 20.4 0.4
1997-Mar-07 Fri ### 5.75 ### 5.75 80.8 80.8 ###
1997-Mar-06 Thu 5.7 5.75 5.7 5.75 74.0 74.0 ###
1997-Mar-04 Tue ### 5.7 ### 5.7 ### ### 0.4
1997-Mar-03 Mon ### ### ### ### 79.1 79.1 0.0
1997-Feb-28 Fri ### ### 5.7 5.7 ### ### 0.4
1997-Feb-27 Thu ### ### 5.8 5.8 ### ### 0.4
1997-Feb-26 Wed 5.356 5.81 5.356 5.81 ### ### ###
1997-Feb-25 Tue ### ### ### ### ### ### 0.0
1997-Feb-24 Mon ### ### ### ### 72.0 72.0 0.0
1997-Feb-21 Fri ### ### ### ### 1,950 0 64.1 64.1 0.0
1997-Feb-20 Thu 5.25 5.25 5.25 5.25 ### ### 0.4
1997-Feb-19 Wed ### ### 5.24 5.25 ### ### 0.4
1997-Feb-17 Mon 5.24 5.24 5.2 5.24 ### ### 0.4
1997-Feb-14 Fri ### 5.24 ### 5.2 ### ### ###
1997-Feb-13 Thu ### ### ### ### ### ### 0.0
1997-Feb-12 Wed ### 5.2 ### ### 75.7 75.7 0.0
1997-Feb-11 Tue ### ### ### ### ### ### 0.0
1997-Feb-10 Mon ### ### ### ### ### ### 0.0
1997-Feb-07 Fri 5 ### 5 ### ### ### 0.0
1997-Feb-06 Thu ### ### ### ### ### ### 0.0
1997-Feb-05 Wed ### ### 4.87 4.87 2,650 6,452 ### ### 0.3
1997-Feb-04 Tue 4.85 4.85 4.84 4.85 ### ### ###
1997-Feb-03 Mon 4.8 4.85 4.8 4.85 6,852 ### 78.8 78.8 ###
1997-Jan-31 Fri 4.8 4.8 4.75 4.75 22,050 105,288 19.5 19.5 ###
1997-Jan-30 Thu 4.8 4.8 4.8 4.8 ### ### 0.3
1997-Jan-29 Wed 4.8 4.8 4.8 4.8 66.1 66.1 0.3
1997-Jan-28 Tue 4.75 4.8 4.75 4.8 7,750 ### ### ### 0.3
1997-Jan-24 Fri 4.8 4.8 4.8 4.8 73.1 73.1 0.3
1997-Jan-23 Thu 4.81 4.81 4.81 4.81 ### ### ###
1997-Jan-22 Wed 4.83 4.88 4.83 4.84 ### ### 0.3
1997-Jan-21 Tue 4.83 4.83 4.83 4.83 76.8 76.8 0.3
1997-Jan-20 Mon 4.85 4.85 4.83 4.83 30.2 30.2 0.3
1997-Jan-17 Fri 4.85 4.85 4.85 4.85 ### ### ###
1997-Jan-16 Thu 4.85 4.85 4.85 4.85 ### ### ###
1997-Jan-15 Wed 4.85 4.85 4.85 4.85 ### ### ###
1997-Jan-14 Tue 4.8 4.85 4.8 4.85 ### ### ###
1997-Jan-13 Mon 4.85 4.85 4.85 4.85 14,050 68,142 ### ### ###
1997-Jan-10 Fri 4.85 4.85 4.85 4.85 3,020 14,646 70.8 70.8 ###
1997-Jan-09 Thu ### 4.8 ### 4.8 66.3 66.3 0.3
1997-Jan-08 Wed 4.8 4.8 4.79 4.8 66.3 66.3 0.3
1997-Jan-07 Tue 4.8 4.8 4.8 4.8 75.9 75.9 0.3
1997-Jan-06 Mon 4.8 4.8 4.8 4.8 ### ### 0.3
1997-Jan-03 Fri 4.7 4.8 4.7 4.8 90.5 90.5 0.3
1997-Jan-02 Thu 4.8 4.8 4.7 4.8 ### ### 0.3
1996-Dec-31 Tue 4.82 4.85 4.82 4.85 ### ### ###
1996-Dec-30 Mon 4.8 4.81 4.7 4.81 68.6 68.6 ###
1996-Dec-27 Fri 4.8 4.8 4.8 4.8 ### ### 0.3
1996-Dec-24 Tue 4.86 4.86 4.86 4.86 67.6 67.6 0.3
1996-Dec-23 Mon 4.85 ### 4.85 ### 76.7 76.7 0.0
1996-Dec-20 Fri ### ### 4.85 4.85 4,320 10,476 20.5 20.5 ###
1996-Dec-19 Thu ### ### 4.89 ### 71.6 71.6 0.0
1996-Dec-18 Wed ### ### ### ### 5,188 0 ### ### 0.0
1996-Dec-17 Tue 4.88 4.88 4.88 4.88 ### ### 0.3
1996-Dec-16 Mon ### ### ### ### ### ### 0.0
1996-Dec-13 Fri ### ### ### ### ### ### 0.0
1996-Dec-12 Thu ### ### ### ### ### ### 0.0
1996-Dec-11 Wed 4.85 ### 4.85 ### 83.6 83.6 0.0
1996-Dec-10 Tue ### 5 ### 5 ### ### 0.4
1996-Dec-09 Mon ### ### ### ### ### ### 0.0
1996-Dec-06 Fri 4.4 4.4 4.4 4.4 92.6 92.6 0.3
1996-Dec-05 Thu 4.4 4.5 4.4 4.4 ### ### 0.3
1996-Nov-29 Fri 4.51 ### 4.5 ### ### ### 0.0
1996-Nov-28 Thu 4.5 4.5 4.5 4.5 67.9 67.9 ###
1996-Nov-27 Wed 4.45 4.45 4.45 4.45 ### ### 0.3
1996-Nov-26 Tue 4.5 4.51 4.5 4.5 82.3 82.3 ###
1996-Nov-25 Mon 4.7 4.7 ### ### ### ### 0.0
1996-Nov-20 Wed 4.7 4.7 4.7 4.7 848 3,985 64.4 64.4 0.3
1996-Nov-19 Tue 4.71 4.71 4.71 4.71 73.6 73.6 ###
1996-Nov-18 Mon ### ### 4.71 4.71 0.7 0.7 ###
1996-Nov-15 Fri ### ### ### ### ### ### 0.0
1996-Nov-14 Thu 5 5 5 5 ### ### 0.4
1996-Nov-12 Tue ### ### ### ### ### ### 0.0
1996-Nov-11 Mon 4.7 4.7 4.7 4.7 76.8 76.8 0.3
1996-Nov-07 Thu ### ### ### ### 0 0.0
1996-Nov-06 Wed ### ### ### ### 69.7 69.7 0.0
1996-Nov-04 Mon 4.5 4.5 4.5 4.5 63.9 63.9 ###
1996-Nov-01 Fri 4.4 4.4 ### 4.4 71.5 71.5 0.3
1996-Oct-24 Thu 4.45 4.45 4.45 4.45 0 0.3
1996-Oct-23 Wed 4.45 4.45 4.45 4.45 68.9 68.9 0.3
1996-Oct-22 Tue 4.45 4.45 4.45 4.45 75.1 75.1 0.3
1996-Oct-21 Mon 4.55 ### 4.55 ### 81.4 81.4 0.0
1996-Oct-18 Fri 4.52 4.52 4.52 4.52 0 0.3
1996-Oct-17 Thu ### ### ### 4.52 ### ### 0.3
1996-Oct-16 Wed 4.45 4.45 4.45 4.45 73.4 73.4 0.3
1996-Oct-15 Tue ### ### ### ### ### ### 0.0
1996-Oct-14 Mon ### ### ### ### ### ### 0.0
1996-Oct-11 Fri 4.2 4.2 4.2 4.2 0 ###
1996-Oct-10 Thu 4.2 4.2 4.2 4.2 0 ###
1996-Oct-09 Wed 4.2 4.2 4.2 4.2 77.8 77.8 ###
1996-Oct-08 Tue 4.21 4.21 4.21 4.21 0 ###
1996-Oct-07 Mon 4.21 4.21 4.21 4.21 ### ### ###
1996-Oct-04 Fri 4.21 4.21 4.21 4.21 0 ###
1996-Oct-03 Thu 4.21 4.21 4.21 4.21 ### ### ###
1996-Oct-02 Wed ### ### ### ### ### ### 0.0
1996-Oct-01 Tue ### ### ### ### 70.9 70.9 0.0
1996-Sep-30 Mon ### ### ### ### 64.9 64.9 0.0
1996-Sep-27 Fri ### ### ### ### 0 0.0
1996-Sep-26 Thu ### ### ### ### ### ### 0.0
1996-Sep-25 Wed ### ### ### ### ### ### 0.0
1996-Sep-24 Tue ### ### ### ### 70.5 70.5 0.0
1996-Sep-23 Mon ### ### ### ### ### ### 0.0
1996-Sep-20 Fri ### ### ### ### ### ### 0.0
1996-Sep-19 Thu ### ### ### ### 0 0.0
1996-Sep-18 Wed ### ### ### ### ### ### 0.0
1996-Sep-17 Tue ### ### ### ### 0 0.0
1996-Sep-16 Mon ### ### ### ### 0 0.0
1996-Sep-13 Fri ### ### ### ### ### ### 0.0
1996-Sep-12 Thu ### ### ### ### 0 0.0
1996-Sep-11 Wed ### ### ### ### ### ### 0.0
1996-Sep-10 Tue 3.955 4 3.955 ### 73.5 73.5 0.0
1996-Sep-09 Mon ### ### ### ### 74.2 74.2 0.0
1996-Sep-06 Fri 3.85 ### 3.85 ### ### ### 0.0
1996-Sep-05 Thu 3.8 3.8 3.72 3.72 8.3 8.3 0.3
1996-Sep-04 Wed ### 3.7 ### 3.7 ### ### 0.3
1996-Sep-03 Tue 3.8 3.8 3.57 3.8 78.0 78.0 ###
1996-Sep-02 Mon 3.5 3.5 3.5 3.5 0 0.3
1996-Aug-30 Fri 3.4 3.5 3.4 3.5 88.0 88.0 0.3
1996-Aug-29 Thu 3.5 3.5 3.5 3.5 71.5 71.5 0.3
1996-Aug-28 Wed 3.45 3.5 3.45 3.5 84.1 84.1 0.3
1996-Aug-27 Tue 3.45 3.5 3.45 3.5 85.7 85.7 0.3
1996-Aug-26 Mon 3.45 3.45 3.45 3.45 0 ###
1996-Aug-23 Fri 3.45 3.45 3.45 3.45 0 ###
1996-Aug-22 Thu 3.4 3.45 3.4 3.45 ### ### ###
1996-Aug-21 Wed 3.4 3.4 3.4 3.4 62.5 62.5 0.2
1996-Aug-20 Tue 3.5 3.5 3.4 3.4 8.6 8.6 0.2
1996-Aug-19 Mon 3.5 3.5 3.5 3.5 0 0.3
1996-Aug-16 Fri ### 3.5 ### 3.5 ### ### 0.3
1996-Aug-15 Thu ### ### ### ### 0 0.0
1996-Aug-14 Wed ### ### ### ### 0 0.0
1996-Aug-13 Tue ### ### ### ### 0 0.0
1996-Aug-12 Mon 3.28 ### 3.28 ### ### ### 0.0
1996-Aug-09 Fri ### ### ### ### 25.8 25.8 0.0
1996-Aug-08 Thu ### ### ### ### 13.8 13.8 0.0
1996-Aug-07 Wed ### ### ### ### ### ### 0.0
1996-Aug-06 Tue ### ### ### ### 0 0.0
1996-Aug-05 Mon ### ### ### ### 0 0.0
1996-Aug-02 Fri ### ### ### ### 0 0.0
1996-Aug-01 Thu ### ### ### ### 0 0.0
1996-Jul-31 Wed ### ### ### ### ### ### 0.0
1996-Jul-30 Tue 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-29 Mon 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-26 Fri 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-25 Thu 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-24 Wed 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-23 Tue 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-22 Mon 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-19 Fri 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-18 Thu 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-17 Wed 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-16 Tue 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-15 Mon 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-12 Fri 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-11 Thu 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-10 Wed 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-09 Tue 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-08 Mon 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-05 Fri 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-04 Thu 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-03 Wed 3.45 3.5 3.45 3.5 ### ### 0.3
1996-Jul-02 Tue 3.45 3.45 3.45 3.45 0 ###
1996-Jul-01 Mon 3.45 3.45 3.45 3.45 0 ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-22 20:52:54 thru 2026-02-22 20:52:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000