Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-May-16 06:17:09 PM AEST

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

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

(SGP) STOCKLAND Daily Prices Page 10...

     Prev Section TOC    Company Info for SGP    Limits Next Section


Company Details for (SGP) STOCKLAND

Listing Code SGP
Listing Name STOCKLAND
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name STOCKLAND
ISIN Security UNITS/ORDINARY FULLY PAID STAPLED SECURITIES
ISIN Code AU000000SGP0


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for SGP .. Friday 10th November 2023

SGP 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 1.72 ### 0.0
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

1200 Days for (SGP) STOCKLAND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.1
2000-Jun-05 Mon 3.5 3.57 3.5 3.57 383,046 ### ### ### 0.3
2000-Jun-02 Fri 3.5 3.54 3.5 3.51 69.9 69.9 ###
2000-Jun-01 Thu 3.551 3.551 3.5 3.5 28.4 28.4 0.3
2000-May-31 Wed 3.55 3.56 3.52 3.56 1,754,558 ### ### ### 0.3
2000-May-30 Tue 3.56 3.57 3.55 3.55 1,288,580 4,587,344 36.8 36.8 ###
2000-May-29 Mon 3.56 3.58 3.56 3.56 1,574,977 ### 71.1 71.1 0.3
2000-May-26 Fri 3.56 ### 3.52 3.56 68.9 68.9 0.3
2000-May-25 Thu 3.58 ### 3.57 3.57 48,840 87,179 38.4 38.4 0.3
2000-May-24 Wed 3.54 3.59 3.54 3.58 303,358 1,081,471 79.7 79.7 0.3
2000-May-23 Tue 3.53 3.56 3.53 3.56 74.4 74.4 0.3
2000-May-22 Mon 3.54 3.54 3.52 3.53 579,646 2,046,150 41.4 41.4 0.3
2000-May-19 Fri 3.54 3.56 3.54 3.543 1,284,350 4,559,442 72.4 72.4 ###
2000-May-18 Thu 3.55 3.55 3.53 3.53 34.3 34.3 0.3
2000-May-17 Wed 3.53 3.54 3.52 3.53 ### ### 0.3
2000-May-16 Tue 3.51 3.55 3.51 3.53 74.7 74.7 0.3
2000-May-15 Mon 3.53 3.53 3.5 3.52 ### ### ###
2000-May-12 Fri ### 3.56 3.5 3.53 ### ### 0.3
2000-May-11 Thu 3.46 3.51 3.46 3.51 ### ### ###
2000-May-10 Wed 3.5 3.51 3.46 3.5 ### ### 0.3
2000-May-09 Tue 3.5 3.54 3.5 3.5 224,044 ### 77.6 77.6 0.3
2000-May-08 Mon 3.521 3.53 3.51 3.51 ### ### ###
2000-May-05 Fri 3.47 ### 3.44 ### ### ### 0.0
2000-May-04 Thu 3.48 3.49 3.45 3.47 404,351 ### 37.6 37.6 0.2
2000-May-03 Wed 3.48 3.5 3.48 3.5 72.5 72.5 0.3
2000-May-02 Tue 3.48 3.51 3.47 3.49 72.5 72.5 ###
2000-May-01 Mon 3.47 3.5 3.47 3.5 ### ### 0.3
2000-Apr-28 Fri 3.44 3.49 3.44 3.47 544,651 ### 67.3 67.3 0.2
2000-Apr-27 Thu 3.46 3.48 3.45 3.454 ### ### ###
2000-Apr-26 Wed 3.5 3.51 3.46 3.49 340,021 1,184,973 45.8 45.8 ###
2000-Apr-25 Tue 3.5 3.5 3.5 3.5 0 0.3
2000-Apr-24 Mon 3.5 3.5 3.5 3.5 0 0.3
2000-Apr-21 Fri 3.5 3.5 3.5 3.5 0 0.3
2000-Apr-20 Thu 3.46 3.5 3.46 3.5 ### ### 0.3
2000-Apr-19 Wed 3.47 3.47 3.45 3.47 416,826 ### ### ### 0.2
2000-Apr-18 Tue 3.47 3.47 3.46 3.47 69.5 69.5 0.2
2000-Apr-17 Mon ### 3.5 3.45 3.46 47.2 47.2 0.2
2000-Apr-14 Fri 3.48 3.51 3.47 3.5 ### ### 0.3
2000-Apr-13 Thu ### ### 3.47 3.5 ### ### 0.3
2000-Apr-12 Wed 3.51 3.55 3.47 3.55 352,057 1,235,720 72.2 72.2 ###
2000-Apr-11 Tue 3.53 3.56 3.49 3.53 743,983 2,622,540 77.2 77.2 0.3
2000-Apr-07 Fri 3.48 3.54 3.48 3.54 78.4 78.4 0.3
2000-Apr-06 Thu 3.58 3.58 3.48 3.48 1,593,723 5,625,842 ### ### 0.2
2000-Apr-05 Wed 3.5 ### 3.5 ### 161,477 282,584 91.1 91.1 0.0
2000-Apr-04 Tue 3.526 3.53 3.5 3.53 74.4 74.4 0.3
2000-Apr-03 Mon ### 3.53 3.45 3.51 274,774 ### 74.9 74.9 ###
2000-Mar-31 Fri 3.4 3.45 3.4 3.44 550,745 ### 75.2 75.2 0.2
2000-Mar-30 Thu 3.46 3.46 ### ### 30.5 30.5 0.0
2000-Mar-29 Wed 3.48 3.48 3.44 3.46 107,884 373,278 ### ### 0.2
2000-Mar-28 Tue ### 3.5 ### 3.485 82.1 82.1 0.2
2000-Mar-24 Fri 3.43 3.44 3.42 3.43 68.0 68.0 0.2
2000-Mar-23 Thu 3.41 3.43 3.41 3.43 1,725,320 ### ### ### 0.2
2000-Mar-22 Wed 3.41 3.43 ### 3.42 1,801,950 3,090,344 ### ### 0.2
2000-Mar-21 Tue ### ### 3.4 3.42 ### ### 0.2
2000-Mar-20 Mon 3.4 3.43 ### 3.43 74.0 74.0 0.2
2000-Mar-17 Fri 3.4 3.47 ### 3.43 78.3 78.3 0.2
2000-Mar-16 Thu ### 3.45 ### 3.4 ### ### 0.2
2000-Mar-15 Wed 3.4 3.4 ### ### ### ### 0.0
2000-Mar-14 Tue 3.381 3.4 ### 3.4 554,750 943,075 74.0 74.0 0.2
2000-Mar-13 Mon ### ### ### ### ### ### 0.0
2000-Mar-10 Fri 3.28 ### 3.28 3.345 ### ### 0.2
2000-Mar-09 Thu 3.25 ### 3.25 ### 73.5 73.5 0.0
2000-Mar-08 Wed 3.21 3.25 3.21 3.23 84,471 272,841 65.8 65.8 ###
2000-Mar-07 Tue 3.279 3.28 3.23 3.25 3,624,345 11,797,242 35.7 35.7 0.2
2000-Mar-06 Mon 3.27 ### 3.27 ### 143,249 ### 77.8 77.8 0.0
2000-Mar-03 Fri ### ### 3.24 ### ### ### 0.0
2000-Mar-02 Thu 3.486 3.49 ### ### 2,163,648 ### 13.6 13.6 0.0
2000-Mar-01 Wed ### 3.44 ### 3.42 70.6 70.6 0.2
2000-Feb-29 Tue 3.29 ### 3.29 ### 1,030,846 1,695,741 78.9 78.9 0.0
2000-Feb-28 Mon 3.286 ### 3.286 ### 78.7 78.7 0.0
2000-Feb-25 Fri 3.28 ### 3.27 3.29 71.7 71.7 ###
2000-Feb-24 Thu 3.28 ### 3.25 3.279 ### ### 0.2
2000-Feb-23 Wed 3.28 ### 3.27 3.28 1,225,770 ### ### ### 0.2
2000-Feb-22 Tue 3.24 3.25 3.23 3.24 72.4 72.4 ###
2000-Feb-21 Mon 3.22 3.27 3.22 3.24 69.1 69.1 ###
2000-Feb-18 Fri 3.24 3.24 3.21 3.22 38.9 38.9 0.2
2000-Feb-17 Thu 3.22 3.25 3.22 3.24 1,638,972 5,302,074 ### ### ###
2000-Feb-16 Wed 3.22 3.23 ### 3.22 ### ### 0.2
2000-Feb-15 Tue ### ### 3.2 3.22 416,826 666,921 35.4 35.4 0.2
2000-Feb-14 Mon 3.22 3.25 3.2 3.21 1,288,470 ### ### ### ###
2000-Feb-11 Fri 3.25 3.25 3.22 3.23 32.6 32.6 ###
2000-Feb-10 Thu 3.21 3.28 3.21 ### 2,529,988 ### 79.7 79.7 0.0
2000-Feb-09 Wed 3.29 3.29 3.2 3.21 18.4 18.4 ###
2000-Feb-08 Tue ### ### 3.28 ### 471,483 ### 82.0 82.0 0.0
2000-Feb-07 Mon 3.28 ### 3.28 ### 346,278 ### ### ### 0.0
2000-Feb-04 Fri 3.27 3.29 3.27 3.28 ### ### 0.2
2000-Feb-03 Thu 3.27 3.29 3.26 3.27 71.3 71.3 ###
2000-Feb-02 Wed 3.26 ### 3.25 3.27 388,882 ### 72.6 72.6 ###
2000-Feb-01 Tue ### ### 3.24 3.25 636,723 ### 19.9 19.9 0.2
2000-Jan-31 Mon 3.25 ### 3.2 ### 394,781 631,649 ### ### 0.0
2000-Jan-28 Fri 3.23 3.27 3.2 3.25 278,848 902,073 71.3 71.3 0.2
2000-Jan-27 Thu 3.2 3.27 3.2 3.25 166,346 538,129 76.1 76.1 0.2
2000-Jan-25 Tue ### 3.2 ### ### 129,748 ### 34.6 34.6 0.0
2000-Jan-24 Mon 3.2 3.2 ### 3.2 168,072 ### ### ### 0.2
2000-Jan-21 Fri ### ### ### ### ### ### 0.0
2000-Jan-20 Thu ### ### ### ### 394,582 0 77.1 77.1 0.0
2000-Jan-19 Wed ### ### ### ### ### ### 0.0
2000-Jan-18 Tue ### ### ### ### ### ### 0.0
2000-Jan-17 Mon ### ### ### ### 218,224 0 35.2 35.2 0.0
2000-Jan-14 Fri ### ### ### 3.144 ### ### 0.2
2000-Jan-13 Thu ### ### ### ### 487,787 0 ### ### 0.0
2000-Jan-12 Wed ### ### ### ### ### ### 0.0
2000-Jan-11 Tue 3.2 3.2 ### ### 1,116,083 ### ### ### 0.0
2000-Jan-10 Mon ### 3.21 ### 3.21 74.2 74.2 ###
2000-Jan-07 Fri ### ### ### ### ### ### 0.0
2000-Jan-06 Thu ### ### ### ### 402,325 0 ### ### 0.0
2000-Jan-05 Wed ### ### ### ### 472,457 0 44.9 44.9 0.0
2000-Jan-04 Tue ### ### ### ### 408,841 0 31.8 31.8 0.0
1999-Dec-31 Fri ### 3.2 ### 3.2 103,070 ### 77.3 77.3 0.2
1999-Dec-30 Thu ### 3.2 ### 3.2 103,070 ### 77.3 77.3 0.2
1999-Dec-29 Wed ### 3.2 ### ### 157,143 251,428 ### ### 0.0
1999-Dec-28 Tue ### ### ### ### 283,840 0 19.3 19.3 0.0
1999-Dec-27 Mon ### ### ### ### 283,840 0 19.3 19.3 0.0
1999-Dec-24 Fri ### ### ### ### 283,840 0 19.3 19.3 0.0
1999-Dec-23 Thu 3.156 ### ### ### 252,545 0 74.3 74.3 0.0
1999-Dec-22 Wed ### ### ### ### 190,483 0 63.8 63.8 0.0
1999-Dec-21 Tue ### ### ### ### 209,242 0 37.5 37.5 0.0
1999-Dec-20 Mon 3.2 3.2 ### ### ### ### 0.0
1999-Dec-17 Fri ### 3.189 ### 3.189 ### ### 0.2
1999-Dec-16 Thu ### ### ### ### ### ### 0.0
1999-Dec-15 Wed 3.222 3.222 ### ### 907,828 ### ### ### 0.0
1999-Dec-14 Tue 3.26 3.26 ### 3.23 30.1 30.1 ###
1999-Dec-13 Mon 3.28 3.28 3.25 3.27 235,683 ### 36.9 36.9 ###
1999-Dec-10 Fri ### ### 3.27 3.29 35.2 35.2 ###
1999-Dec-09 Thu ### ### 3.28 ### 349,673 ### ### ### 0.0
1999-Dec-08 Wed ### ### 3.29 ### 67.8 67.8 0.0
1999-Dec-07 Tue ### ### 3.29 ### ### ### 0.0
1999-Dec-06 Mon ### ### 3.28 3.29 46.6 46.6 ###
1999-Dec-03 Fri ### ### 3.28 3.29 33.2 33.2 ###
1999-Dec-02 Thu ### ### ### ### ### ### 0.0
1999-Dec-01 Wed ### ### 3.27 ### 209,058 ### 67.0 67.0 0.0
1999-Nov-30 Tue ### ### 3.28 ### ### ### 0.0
1999-Nov-29 Mon 3.27 3.29 3.27 3.28 69.9 69.9 0.2
1999-Nov-26 Fri ### ### 3.26 3.29 ### ### ###
1999-Nov-25 Thu ### ### ### ### 647,024 0 32.9 32.9 0.0
1999-Nov-24 Wed ### ### ### ### 38.2 38.2 0.0
1999-Nov-23 Tue 3.28 ### 3.28 ### 225,023 ### ### ### 0.0
1999-Nov-22 Mon ### ### 3.28 3.28 232,173 ### 32.0 32.0 0.2
1999-Nov-19 Fri ### ### 3.29 ### 68.9 68.9 0.0
1999-Nov-18 Thu 3.28 ### 3.28 ### 70.4 70.4 0.0
1999-Nov-17 Wed 3.282 ### 3.28 ### 71.8 71.8 0.0
1999-Nov-16 Tue 3.28 3.28 3.25 3.25 29.6 29.6 0.2
1999-Nov-15 Mon ### ### 3.25 3.28 879,774 ### 32.8 32.8 0.2
1999-Nov-12 Fri ### ### 3.29 ### 2,668,977 ### ### ### 0.0
1999-Nov-11 Thu ### ### ### ### ### ### 0.0
1999-Nov-10 Wed 3.27 ### 3.26 ### ### ### 0.0
1999-Nov-09 Tue 3.27 ### 3.26 3.282 71.7 71.7 0.2
1999-Nov-08 Mon ### ### 3.26 3.278 999,222 ### ### ### 0.2
1999-Nov-05 Fri ### ### ### 3.326 1,759,923 0 76.5 76.5 0.2
1999-Nov-04 Thu ### ### ### ### 397,324 0 25.7 25.7 0.0
1999-Nov-03 Wed ### ### ### ### 1,442,979 0 25.9 25.9 0.0
1999-Nov-02 Tue ### ### ### ### ### ### 0.0
1999-Nov-01 Mon ### 3.46 ### ### 132,974 230,045 ### ### 0.0
1999-Oct-29 Fri ### 3.44 ### 3.378 ### ### ###
1999-Oct-28 Thu ### ### ### ### 26.1 26.1 0.0
1999-Oct-27 Wed ### ### 3.28 ### 74.0 74.0 0.0
1999-Oct-26 Tue 3.27 ### 3.26 ### 78.9 78.9 0.0
1999-Oct-25 Mon 3.28 3.28 3.25 3.27 520,452 1,699,275 ### ### ###
1999-Oct-22 Fri 3.24 3.28 3.22 3.28 646,152 ### 77.3 77.3 0.2
1999-Oct-21 Thu 3.244 3.28 3.2 3.28 1,625,777 ### 81.8 81.8 0.2
1999-Oct-20 Wed 3.22 3.25 ### 3.25 800,175 1,300,284 72.0 72.0 0.2
1999-Oct-19 Tue ### 3.22 ### 3.22 907,320 1,460,785 84.2 84.2 0.2
1999-Oct-18 Mon ### ### ### ### 2,530,489 0 44.9 44.9 0.0
1999-Oct-15 Fri 3.27 3.27 3.23 3.23 29.9 29.9 ###
1999-Oct-14 Thu ### ### 3.25 3.28 2,719,271 ### ### ### 0.2
1999-Oct-13 Wed ### ### 3.27 ### ### ### 0.0
1999-Oct-12 Tue ### ### ### ### 126,250 0 ### ### 0.0
1999-Oct-11 Mon ### 3.4 ### ### ### ### 0.0
1999-Oct-08 Fri ### ### ### ### 26.8 26.8 0.0
1999-Oct-07 Thu 3.4 3.4 ### ### 26.0 26.0 0.0
1999-Oct-06 Wed 3.4 3.41 ### ### 790,184 ### 28.5 28.5 0.0
1999-Oct-05 Tue 3.4 3.42 ### 3.4 72.5 72.5 0.2
1999-Oct-04 Mon ### ### 3.4 3.42 92,184 ### 30.9 30.9 0.2
1999-Oct-01 Fri ### ### ### 3.45 309,385 0 ### ### ###
1999-Sep-30 Thu 3.5 3.5 3.457 3.457 1,166,353 4,057,158 27.9 27.9 ###
1999-Sep-29 Wed 3.5 3.5 3.48 3.48 288,528 ### ### ### 0.2
1999-Sep-27 Mon 3.41 3.45 3.41 ### 648,484 ### ### ### 0.0
1999-Sep-24 Fri 3.45 3.47 3.41 3.457 170,750 587,380 ### ### ###
1999-Sep-23 Thu 3.49 3.5 3.47 3.5 70.6 70.6 0.3
1999-Sep-22 Wed 3.45 3.52 3.45 3.5 80.4 80.4 0.3
1999-Sep-21 Tue 3.42 3.49 3.4 3.49 ### ### ###
1999-Sep-20 Mon 3.44 3.47 3.42 3.43 39.8 39.8 0.2
1999-Sep-17 Fri 3.5 3.5 3.45 3.46 627,920 2,182,022 23.9 23.9 0.2
1999-Sep-16 Thu 3.56 3.56 3.5 3.5 565,225 1,995,244 22.8 22.8 0.3
1999-Sep-15 Wed ### ### 3.52 3.56 28.1 28.1 0.3
1999-Sep-14 Tue 3.582 ### 3.58 ### 1,567,159 ### ### ### 0.0
1999-Sep-13 Mon 3.59 ### 3.59 3.59 74.1 74.1 ###
1999-Sep-10 Fri ### ### 3.57 ### 70.5 70.5 0.0
1999-Sep-09 Thu ### ### 3.58 ### 68.6 68.6 0.0
1999-Sep-08 Wed 3.59 ### 3.57 ### 79.4 79.4 0.0
1999-Sep-07 Tue 3.575 ### 3.55 3.59 970,951 ### 76.3 76.3 ###
1999-Sep-06 Mon 3.56 3.59 3.56 3.56 ### ### 0.3
1999-Sep-03 Fri ### ### 3.52 3.56 ### ### 0.3
1999-Sep-02 Thu ### ### 3.59 ### 72.9 72.9 0.0
1999-Sep-01 Wed 3.59 ### 3.59 ### 69.4 69.4 0.0
1999-Aug-31 Tue ### ### ### ### 19.8 19.8 0.0
1999-Aug-30 Mon ### ### ### ### 561,348 0 ### ### 0.0
1999-Aug-27 Fri ### ### ### ### 279,129 0 31.4 31.4 0.0
1999-Aug-26 Thu ### ### ### ### 448,846 0 76.5 76.5 0.0
1999-Aug-25 Wed ### ### ### ### ### ### 0.0
1999-Aug-24 Tue ### 3.7 ### ### 82.2 82.2 0.0
1999-Aug-23 Mon ### ### ### ### ### ### 0.0
1999-Aug-20 Fri ### ### ### ### 321,686 0 ### ### 0.0
1999-Aug-19 Thu ### 3.7 3.53 ### 20.2 20.2 0.0
1999-Aug-18 Wed ### ### ### ### 695,840 0 ### ### 0.0
1999-Aug-17 Tue 3.58 ### 3.58 ### 121,882 ### ### ### 0.0
1999-Aug-16 Mon 3.58 ### 3.58 ### 671,656 ### 77.7 77.7 0.0
1999-Aug-13 Fri 3.55 3.57 3.52 3.57 220,348 ### ### ### 0.3
1999-Aug-12 Thu ### 3.57 3.51 3.55 519,874 1,840,353 28.4 28.4 ###
1999-Aug-11 Wed 3.46 3.58 3.46 3.57 92.3 92.3 0.3
1999-Aug-10 Tue ### ### ### ### ### ### 0.0
1999-Aug-09 Mon ### ### ### ### 25.7 25.7 0.0
1999-Aug-06 Fri ### 3.7 ### ### 230,976 ### ### ### 0.0
1999-Aug-05 Thu ### ### 3.58 3.641 1,383,486 ### ### ### ###
1999-Aug-04 Wed ### ### ### ### 483,759 0 30.1 30.1 0.0
1999-Aug-03 Tue ### ### ### ### 264,351 0 75.6 75.6 0.0
1999-Aug-02 Mon ### ### 3.54 ### ### ### 0.0
1999-Jul-30 Fri 3.7 3.7 ### ### 30.9 30.9 0.0
1999-Jul-29 Thu 3.75 3.75 3.7 ### 759,645 2,829,677 23.8 23.8 0.0
1999-Jul-28 Wed 3.75 3.78 3.75 3.75 71.3 71.3 0.3
1999-Jul-27 Tue 3.72 3.75 3.72 3.75 406,952 ### 74.6 74.6 0.3
1999-Jul-26 Mon 3.72 3.75 3.7 3.75 263,149 ### 76.7 76.7 0.3
1999-Jul-23 Fri ### 3.72 ### 3.72 ### ### 0.3
1999-Jul-22 Thu 3.71 3.72 ### ### ### ### 0.0
1999-Jul-21 Wed 3.76 3.76 3.71 3.71 294,546 1,100,129 22.3 22.3 ###
1999-Jul-20 Tue ### 3.76 ### 3.76 430,549 ### 78.6 78.6 0.3
1999-Jul-19 Mon 3.73 3.8 3.7 3.73 65.9 65.9 ###
1999-Jul-16 Fri ### 3.72 3.677 3.677 155,144 ### ### ### 0.3
1999-Jul-15 Thu 3.71 3.73 3.7 3.72 1,125,448 ### 71.0 71.0 0.3
1999-Jul-14 Wed ### 3.73 ### ### ### ### 0.0
1999-Jul-13 Tue ### ### ### ### 230,470 0 ### ### 0.0
1999-Jul-12 Mon ### ### 3.57 3.573 713,873 ### 25.9 25.9 0.3
1999-Jul-09 Fri ### ### 3.56 3.58 32.0 32.0 0.3
1999-Jul-08 Thu ### ### 3.57 3.57 25.7 25.7 0.3
1999-Jul-07 Wed 3.58 3.58 3.55 3.56 397,441 1,416,877 30.8 30.8 0.3
1999-Jul-06 Tue 3.52 ### 3.52 3.58 355,348 ### ### ### 0.3
1999-Jul-05 Mon 3.49 3.52 3.48 3.52 70.9 70.9 ###
1999-Jul-02 Fri 3.49 3.49 3.45 3.46 ### ### 0.2
1999-Jul-01 Thu 3.49 3.49 3.45 3.47 ### ### 0.2
1999-Jun-30 Wed 3.46 3.49 3.42 3.45 1,941,644 6,708,380 34.0 34.0 ###
1999-Jun-29 Tue 3.55 3.55 3.46 3.49 ### ### ###
1999-Jun-28 Mon 3.53 3.55 3.52 3.54 2,803,045 ### ### ### 0.3
1999-Jun-25 Fri ### ### 3.5 3.52 14.9 14.9 ###
1999-Jun-24 Thu ### ### ### ### 1,138,141 0 21.3 21.3 0.0
1999-Jun-23 Wed ### 3.71 ### ### 78.0 78.0 0.0
1999-Jun-22 Tue ### ### 3.57 ### 76.9 76.9 0.0
1999-Jun-21 Mon ### ### ### ### ### ### 0.0
1999-Jun-18 Fri 3.54 ### 3.54 ### 271,282 ### ### ### 0.0
1999-Jun-17 Thu 3.54 3.59 3.53 3.53 365,574 1,301,443 ### ### 0.3
1999-Jun-16 Wed 3.49 3.5 3.47 3.47 354,688 1,236,087 34.5 34.5 0.2
1999-Jun-15 Tue 3.46 3.5 3.46 ### 1,170,970 4,074,975 82.1 82.1 0.0
1999-Jun-11 Fri 3.45 3.48 3.44 3.45 ### ### ###
1999-Jun-10 Thu 3.42 3.46 3.41 3.447 80.1 80.1 ###
1999-Jun-09 Wed ### 3.47 ### 3.43 72.8 72.8 0.2
1999-Jun-08 Tue 3.4 3.41 ### ### ### ### 0.0
1999-Jun-07 Mon ### 3.4 ### 3.4 190,285 323,484 ### ### 0.2
1999-Jun-04 Fri 3.42 3.42 ### ### 735,255 1,257,286 ### ### 0.0
1999-Jun-03 Thu 3.45 3.45 3.4 3.44 ### ### 0.2
1999-Jun-02 Wed 3.48 3.48 ### 3.44 ### ### 0.2
1999-Jun-01 Tue 3.46 3.49 3.46 3.48 77.1 77.1 0.2
1999-May-31 Mon 3.44 ### 3.42 ### ### ### 0.0
1999-May-28 Fri 3.47 3.54 3.4 3.44 26.2 26.2 0.2
1999-May-27 Thu 3.52 3.53 3.46 3.46 26.3 26.3 0.2
1999-May-26 Wed 3.49 3.54 3.49 3.53 76.9 76.9 0.3
1999-May-25 Tue 3.49 3.53 3.45 3.49 543,580 ### 72.3 72.3 ###
1999-May-24 Mon 3.49 ### 3.45 ### 95,775 ### 74.9 74.9 0.0
1999-May-21 Fri 3.52 3.52 3.4 3.45 355,073 1,228,552 16.1 16.1 ###
1999-May-20 Thu 3.56 3.58 3.54 3.546 886,327 3,155,324 ### ### ###
1999-May-19 Wed ### ### 3.56 3.58 35.7 35.7 0.3
1999-May-18 Tue 3.57 ### 3.57 ### 74.6 74.6 0.0
1999-May-17 Mon 3.59 3.59 3.53 3.56 ### ### 0.3
1999-May-14 Fri ### ### 3.57 3.58 22.8 22.8 0.3
1999-May-13 Thu 3.54 ### 3.45 ### 79.5 79.5 0.0
1999-May-12 Wed 3.58 3.58 3.5 3.54 211,720 749,488 ### ### 0.3
1999-May-11 Tue ### ### 3.58 3.58 672,375 1,203,551 33.4 33.4 0.3
1999-May-10 Mon 3.58 ### 3.57 ### ### ### 0.0
1999-May-07 Fri 3.558 3.58 3.55 3.57 ### ### 0.3
1999-May-06 Thu ### ### 3.58 3.624 1,007,871 1,804,089 ### ### 0.3
1999-May-05 Wed ### ### ### ### 960,286 0 33.7 33.7 0.0
1999-May-04 Tue ### ### ### ### 31.1 31.1 0.0
1999-May-03 Mon 3.71 3.71 3.625 3.625 1,793,651 ### 13.4 13.4 0.3
1999-Apr-30 Fri 3.7 3.71 ### 3.7 1,523,742 2,826,541 ### ### 0.3
1999-Apr-29 Thu ### ### ### ### 73.6 73.6 0.0
1999-Apr-28 Wed 3.73 3.74 ### ### 298,080 ### 26.6 26.6 0.0
1999-Apr-27 Tue 3.7 3.73 ### 3.73 78.0 78.0 ###
1999-Apr-26 Mon 3.72 3.72 3.7 3.7 49,523 ### ### ### 0.3
1999-Apr-23 Fri 3.73 3.73 3.71 3.72 ### ### 0.3
1999-Apr-22 Thu 3.74 3.75 3.73 3.73 2,447,147 9,152,329 ### ### ###
1999-Apr-21 Wed 3.79 3.79 3.72 3.74 4,058,157 15,238,379 31.2 31.2 0.3
1999-Apr-20 Tue 3.81 3.82 3.77 3.79 31.5 31.5 ###
1999-Apr-19 Mon 3.83 3.83 3.8 3.82 30.5 30.5 0.3
1999-Apr-16 Fri 3.85 3.86 3.82 3.83 550,156 ### ### ### ###
1999-Apr-15 Thu 3.83 3.86 3.83 3.85 688,358 ### ### ### 0.3
1999-Apr-14 Wed 3.85 3.86 3.8 3.84 30.5 30.5 0.3
1999-Apr-13 Tue 3.85 3.86 3.85 3.85 538,183 ### 69.6 69.6 0.3
1999-Apr-12 Mon 3.81 3.86 3.81 3.86 893,156 3,425,253 ### ### 0.3
1999-Apr-09 Fri 3.87 3.89 3.86 3.86 429,849 ### ### ### 0.3
1999-Apr-08 Thu 3.87 3.88 3.85 3.88 74.8 74.8 0.3
1999-Apr-07 Wed 3.88 ### 3.85 3.85 ### ### 0.3
1999-Apr-06 Tue 3.87 ### 3.85 ### 586,646 ### ### ### 0.0
1999-Apr-01 Thu 3.87 ### 3.87 3.87 71.9 71.9 ###
1999-Mar-31 Wed ### ### 3.85 3.85 18.9 18.9 0.3
1999-Mar-30 Tue 3.86 ### 3.86 ### 71,549 138,089 ### ### 0.0
1999-Mar-29 Mon 3.87 3.88 3.86 3.88 ### ### 0.3
1999-Mar-26 Fri 3.857 ### 3.85 3.859 ### ### 0.3
1999-Mar-25 Thu 3.88 3.88 3.81 3.84 ### ### 0.3
1999-Mar-24 Wed 3.82 3.88 3.76 3.85 ### ### 0.3
1999-Mar-23 Tue 3.86 ### 3.85 3.85 352,583 678,722 ### ### 0.3
1999-Mar-22 Mon 3.85 3.86 3.84 3.85 513,482 ### ### ### 0.3
1999-Mar-19 Fri 3.87 3.88 3.86 3.87 549,954 2,128,321 70.8 70.8 ###
1999-Mar-18 Thu 3.87 3.88 3.85 3.85 666,459 ### ### ### 0.3
1999-Mar-17 Wed 3.89 3.89 3.8 3.86 ### ### 0.3
1999-Mar-16 Tue ### ### 3.84 ### ### ### 0.0
1999-Mar-15 Mon ### ### ### ### 306,029 0 84.1 84.1 0.0
1999-Mar-12 Fri ### ### 3.85 ### 294,387 ### 70.8 70.8 0.0
1999-Mar-11 Thu 3.86 3.89 3.86 3.88 791,083 3,065,446 72.5 72.5 0.3
1999-Mar-10 Wed 3.86 ### 3.85 3.86 ### ### 0.3
1999-Mar-09 Tue 3.84 3.88 3.84 3.84 ### ### 0.3
1999-Mar-08 Mon 3.8 ### 3.8 3.88 ### ### 0.3
1999-Mar-05 Fri 3.81 3.85 3.8 3.8 258,274 ### ### ### ###
1999-Mar-04 Thu ### ### 3.78 3.81 467,754 884,055 ### ### 0.3
1999-Mar-03 Wed 3.79 3.84 3.78 3.8 661,953 2,522,040 ### ### ###
1999-Mar-02 Tue 3.76 3.8 3.76 3.79 636,429 ### 82.1 82.1 ###
1999-Mar-01 Mon 3.8 3.85 3.8 3.82 672,748 ### ### ### 0.3
1999-Feb-26 Fri 3.8 3.82 3.75 3.8 73.8 73.8 ###
1999-Feb-25 Thu 3.882 3.882 3.83 3.83 26.6 26.6 ###
1999-Feb-24 Wed ### 4 ### ### 272,181 ### ### ### 0.0
1999-Feb-23 Tue ### 4 ### ### 159,984 ### ### ### 0.0
1999-Feb-22 Mon ### ### 3.89 ### 175,180 340,725 73.3 73.3 0.0
1999-Feb-19 Fri 3.81 ### 3.81 ### 82.1 82.1 0.0
1999-Feb-18 Thu ### ### 3.71 3.8 26.3 26.3 ###
1999-Feb-17 Wed 3.77 3.78 3.75 3.76 786,779 2,962,222 ### ### 0.3
1999-Feb-16 Tue 3.75 3.8 3.73 3.77 951,841 3,583,681 ### ### ###
1999-Feb-15 Mon 3.75 3.75 3.7 3.75 ### ### 0.3
1999-Feb-12 Fri 3.74 3.75 3.72 3.72 ### ### 0.3
1999-Feb-11 Thu 3.73 3.73 ### 3.7 940,353 1,753,758 24.9 24.9 0.3
1999-Feb-10 Wed 3.83 3.83 3.71 3.73 646,458 2,437,146 18.5 18.5 ###
1999-Feb-09 Tue 3.85 3.86 3.82 3.83 32.3 32.3 ###
1999-Feb-08 Mon 3.88 3.88 3.85 3.87 ### ### ###
1999-Feb-05 Fri ### ### ### ### 373,821 0 ### ### 0.0
1999-Feb-04 Thu ### ### ### ### 418,281 0 16.2 16.2 0.0
1999-Feb-03 Wed ### ### ### ### 175,722 0 ### ### 0.0
1999-Feb-02 Tue ### ### ### ### 75.8 75.8 0.0
1999-Feb-01 Mon ### ### ### ### 314,381 0 ### ### 0.0
1999-Jan-29 Fri ### ### ### ### 646,740 0 67.9 67.9 0.0
1999-Jan-28 Thu ### ### ### ### 73.8 73.8 0.0
1999-Jan-27 Wed ### ### ### ### ### ### 0.0
1999-Jan-25 Mon ### ### ### ### 369,151 0 32.3 32.3 0.0
1999-Jan-22 Fri ### ### ### ### 792,773 0 ### ### 0.0
1999-Jan-21 Thu ### ### ### ### ### ### 0.0
1999-Jan-20 Wed ### ### ### ### ### ### 0.0
1999-Jan-19 Tue ### ### ### ### 73.9 73.9 0.0
1999-Jan-18 Mon ### 4.122 ### 4.122 ### ### 0.3
1999-Jan-15 Fri 4.081 ### ### ### 762,954 0 73.8 73.8 0.0
1999-Jan-14 Thu 4 ### 4 ### 89.2 89.2 0.0
1999-Jan-13 Wed ### ### ### ### 1,070,484 0 ### ### 0.0
1999-Jan-12 Tue 4.072 4.072 ### ### 271,986 ### 24.6 24.6 0.0
1999-Jan-11 Mon 4.084 4.084 ### ### ### ### 0.0
1999-Jan-08 Fri ### ### ### ### ### ### 0.0
1999-Jan-07 Thu ### ### ### ### ### ### 0.0
1999-Jan-06 Wed ### ### ### ### 337,277 0 ### ### 0.0
1999-Jan-05 Tue ### ### ### ### 401,845 0 25.1 25.1 0.0
1999-Jan-04 Mon ### ### ### ### 136,743 0 86.4 86.4 0.0
1998-Dec-31 Thu ### ### ### ### 427,945 0 61.3 61.3 0.0
1998-Dec-30 Wed ### ### ### ### 76.1 76.1 0.0
1998-Dec-29 Tue ### ### 4 ### ### ### 0.0
1998-Dec-24 Thu ### ### ### 4 ### ### 0.3
1998-Dec-23 Wed 4 ### 4 4 355,881 ### ### ### 0.3
1998-Dec-22 Tue ### ### ### 4 1,039,045 0 80.9 80.9 0.3
1998-Dec-21 Mon ### ### ### ### 75.6 75.6 0.0
1998-Dec-18 Fri ### 4 ### ### 562,371 1,124,742 ### ### 0.0
1998-Dec-17 Thu 3.88 ### 3.87 ### 344,680 666,955 ### ### 0.0
1998-Dec-16 Wed 3.84 ### 3.84 3.87 79.0 79.0 ###
1998-Dec-15 Tue 3.75 ### 3.75 ### 2,136,923 ### 84.9 84.9 0.0
1998-Dec-14 Mon 3.8 3.8 3.746 3.746 501,759 ### ### ### 0.3
1998-Dec-11 Fri 3.8 3.8 3.77 3.77 31.6 31.6 ###
1998-Dec-10 Thu 3.8 3.8 3.79 3.8 1,904,586 ### ### ### ###
1998-Dec-09 Wed 3.86 3.86 3.8 3.81 ### ### 0.3
1998-Dec-08 Tue ### ### 3.85 3.85 22.8 22.8 0.3
1998-Dec-07 Mon 3.85 3.87 3.85 3.85 122,449 472,653 74.6 74.6 0.3
1998-Dec-04 Fri 3.85 3.87 3.84 3.86 69.9 69.9 0.3
1998-Dec-03 Thu ### ### 3.89 ### 19.6 19.6 0.0
1998-Dec-02 Wed 3.929 ### 3.929 ### 1,096,072 ### ### ### 0.0
1998-Dec-01 Tue ### ### 3.88 ### 1,755,654 ### ### ### 0.0
1998-Nov-30 Mon ### ### ### ### 444,241 0 ### ### 0.0
1998-Nov-27 Fri 3.88 ### 3.87 ### ### ### 0.0
1998-Nov-26 Thu 3.87 ### 3.85 ### 76.3 76.3 0.0
1998-Nov-25 Wed 3.82 ### 3.8 3.85 334,656 635,846 80.6 80.6 0.3
1998-Nov-24 Tue 3.82 3.84 3.8 3.84 496,641 ### ### ### 0.3
1998-Nov-23 Mon 3.75 3.79 3.75 3.79 539,349 2,033,345 ### ### ###
1998-Nov-20 Fri 3.752 3.752 3.72 3.75 23.6 23.6 0.3
1998-Nov-19 Thu ### 3.8 ### 3.74 846,246 ### ### ### 0.3
1998-Nov-18 Wed 3.7 3.75 3.7 3.72 1,369,688 5,102,087 ### ### 0.3
1998-Nov-17 Tue ### 3.7 ### ### 382,643 707,889 ### ### 0.0
1998-Nov-16 Mon ### ### ### ### 576,371 0 ### ### 0.0
1998-Nov-13 Fri 3.58 ### 3.58 ### 77.3 77.3 0.0
1998-Nov-12 Thu ### ### ### ### 72.8 72.8 0.0
1998-Nov-11 Wed ### ### 3.58 ### ### ### 0.0
1998-Nov-10 Tue ### ### 3.55 3.56 274,980 488,089 15.8 15.8 0.3
1998-Nov-09 Mon ### 3.72 ### ### 122,648 228,125 ### ### 0.0
1998-Nov-06 Fri 3.72 3.75 3.7 3.7 16.0 16.0 0.3
1998-Nov-05 Thu 3.71 3.73 3.71 3.72 947,373 3,524,227 75.3 75.3 0.3
1998-Nov-04 Wed 3.7 3.72 ### 3.71 ### ### ###
1998-Nov-03 Tue 3.71 3.71 ### 3.7 34.4 34.4 0.3
1998-Nov-02 Mon 3.7 3.73 3.7 3.71 304,843 ### 72.4 72.4 ###
1998-Oct-30 Fri 3.75 3.77 ### ### 1,230,573 ### 13.8 13.8 0.0
1998-Oct-29 Thu 3.76 3.77 3.73 3.73 448,188 ### 17.9 17.9 ###
1998-Oct-28 Wed 3.72 3.76 3.72 3.76 1,283,250 4,799,355 72.1 72.1 0.3
1998-Oct-27 Tue 3.7 3.73 ### 3.71 ### ### ###
1998-Oct-26 Mon 3.71 3.73 3.7 3.7 571,941 ### ### ### 0.3
1998-Oct-23 Fri 3.71 3.71 3.7 3.71 80.1 80.1 ###
1998-Oct-22 Thu 3.73 3.74 3.7 ### 197,723 735,529 20.8 20.8 0.0
1998-Oct-21 Wed 3.71 3.72 3.7 3.71 482,280 1,789,258 ### ### ###
1998-Oct-20 Tue 3.72 3.73 3.71 3.71 ### ### ###
1998-Oct-19 Mon 3.72 3.73 3.72 3.72 78.5 78.5 0.3
1998-Oct-16 Fri 3.7 3.73 3.7 3.72 ### ### 0.3
1998-Oct-15 Thu ### ### ### ### 1,803,056 0 ### ### 0.0
1998-Oct-14 Wed 3.72 3.73 ### ### 697,771 1,301,342 22.0 22.0 0.0
1998-Oct-13 Tue 3.72 3.73 ### 3.72 1,179,272 2,199,342 83.8 83.8 0.3
1998-Oct-12 Mon 3.72 3.73 ### 3.7 313,325 584,351 ### ### 0.3
1998-Oct-09 Fri ### 3.7 ### 3.7 1,014,258 1,876,377 70.8 70.8 0.3
1998-Oct-08 Thu 3.72 3.74 ### 3.7 182,180 340,676 29.0 29.0 0.3
1998-Oct-07 Wed 3.75 3.8 3.74 3.76 67.7 67.7 0.3
1998-Oct-06 Tue 3.74 3.78 3.74 3.76 78.9 78.9 0.3
1998-Oct-05 Mon 3.74 3.74 3.72 3.73 2,043,456 ### ### ### ###
1998-Oct-02 Fri 3.684 3.75 ### 3.74 79.2 79.2 0.3
1998-Oct-01 Thu 3.7 3.72 ### 3.7 757,870 ### 70.9 70.9 0.3
1998-Sep-30 Wed 3.71 3.76 3.7 3.72 72.3 72.3 0.3
1998-Sep-29 Tue 3.7 3.71 3.7 3.71 1,024,075 ### 70.9 70.9 ###
1998-Sep-28 Mon ### 3.72 ### 3.7 90.8 90.8 0.3
1998-Sep-25 Fri ### ### ### ### 27.4 27.4 0.0
1998-Sep-24 Thu 3.75 3.75 ### 3.7 534,771 ### 19.3 19.3 0.3
1998-Sep-23 Wed ### 3.71 ### ### 69.2 69.2 0.0
1998-Sep-22 Tue ### ### ### ### ### ### 0.0
1998-Sep-21 Mon ### ### ### ### ### ### 0.0
1998-Sep-18 Fri ### ### 3.58 ### 1,080,174 ### ### ### 0.0
1998-Sep-17 Thu ### ### ### ### 141,128 0 ### ### 0.0
1998-Sep-16 Wed ### ### ### ### 78.4 78.4 0.0
1998-Sep-15 Tue ### 3.7 ### 3.657 386,371 714,786 ### ### ###
1998-Sep-14 Mon 3.55 ### 3.55 ### 80.1 80.1 0.0
1998-Sep-11 Fri 3.58 ### 3.58 3.58 809,149 1,448,376 83.7 83.7 0.3
1998-Sep-10 Thu ### ### ### ### 23.2 23.2 0.0
1998-Sep-09 Wed 3.7 3.75 ### ### 335,657 629,356 ### ### 0.0
1998-Sep-08 Tue ### 3.7 ### ### 108,982 ### ### ### 0.0
1998-Sep-07 Mon ### 3.71 ### 3.7 ### ### 0.3
1998-Sep-04 Fri 3.58 ### 3.54 3.58 70.6 70.6 0.3
1998-Sep-03 Thu 3.573 3.58 3.53 3.58 76.3 76.3 0.3
1998-Sep-02 Wed 3.55 ### 3.55 3.58 854,325 1,516,426 ### ### 0.3
1998-Sep-01 Tue 3.45 3.58 3.45 3.54 71.2 71.2 0.3
1998-Aug-31 Mon ### ### 3.51 3.55 299,157 525,020 25.3 25.3 ###
1998-Aug-28 Fri 3.5 ### 3.45 ### 82.9 82.9 0.0
1998-Aug-27 Thu ### ### 3.57 ### ### ### 0.0
1998-Aug-26 Wed ### ### 3.57 ### 85.0 85.0 0.0
1998-Aug-25 Tue ### ### ### ### ### ### 0.0
1998-Aug-24 Mon ### ### 3.57 ### ### ### 0.0
1998-Aug-21 Fri ### ### ### ### 78.0 78.0 0.0
1998-Aug-20 Thu ### 3.7 ### 3.7 ### ### 0.3
1998-Aug-19 Wed 3.59 ### 3.59 ### ### ### 0.0
1998-Aug-18 Tue ### ### 3.58 3.58 ### ### 0.3
1998-Aug-17 Mon ### ### 3.54 3.57 753,848 ### 30.7 30.7 0.3
1998-Aug-14 Fri 3.59 ### 3.57 ### 1,659,843 ### ### ### 0.0
1998-Aug-13 Thu ### ### 3.58 ### 24.8 24.8 0.0
1998-Aug-12 Wed ### 3.656 ### 3.656 ### ### ###
1998-Aug-11 Tue 3.7 3.7 ### ### ### ### 0.0
1998-Aug-10 Mon 3.76 3.76 ### 3.7 18.3 18.3 0.3
1998-Aug-07 Fri 3.8 3.83 3.78 3.79 31.2 31.2 ###
1998-Aug-06 Thu 3.8 3.82 3.77 3.81 1,511,270 ### 88.1 88.1 0.3
1998-Aug-05 Wed 3.79 3.83 3.78 3.8 541,821 2,061,628 ### ### ###
1998-Aug-04 Tue 3.8 3.85 3.8 3.85 757,741 2,898,359 81.6 81.6 0.3
1998-Aug-03 Mon 3.81 3.81 3.77 3.81 ### ### 0.3
1998-Jul-31 Fri 3.81 3.84 3.81 3.81 655,528 ### ### ### 0.3
1998-Jul-30 Thu 3.83 3.84 3.8 3.81 252,688 ### 26.2 26.2 0.3
1998-Jul-29 Wed 3.81 3.85 3.8 3.81 901,486 3,448,183 ### ### 0.3
1998-Jul-28 Tue 3.82 3.88 3.81 3.87 ### ### ###
1998-Jul-27 Mon 3.83 3.85 3.8 3.82 40.3 40.3 0.3
1998-Jul-24 Fri 3.8 3.84 3.8 3.84 72.6 72.6 0.3
1998-Jul-23 Thu 3.82 3.82 3.8 3.82 ### ### 0.3
1998-Jul-22 Wed 3.81 3.84 3.8 3.82 ### ### 0.3
1998-Jul-21 Tue 3.81 3.84 3.81 3.84 77.2 77.2 0.3
1998-Jul-20 Mon 3.85 3.85 3.8 3.82 27.0 27.0 0.3
1998-Jul-17 Fri 3.82 ### 3.81 3.85 ### ### 0.3
1998-Jul-16 Thu 3.78 3.83 3.78 3.82 72.4 72.4 0.3
1998-Jul-15 Wed 3.85 3.85 3.78 ### 816,674 ### ### ### 0.0
1998-Jul-14 Tue 3.8 3.83 3.78 3.82 1,238,473 4,712,389 ### ### 0.3
1998-Jul-13 Mon 3.8 3.82 3.76 3.78 ### ### 0.3
1998-Jul-10 Fri 3.8 3.8 3.78 3.8 83.6 83.6 ###
1998-Jul-09 Thu 3.83 3.83 3.78 3.82 ### ### 0.3
1998-Jul-08 Wed 3.8 3.83 3.78 3.78 ### ### 0.3
1998-Jul-07 Tue 3.8 3.85 3.8 3.81 1,230,927 ### 71.3 71.3 0.3
1998-Jul-06 Mon 3.79 3.8 3.78 3.8 667,125 ### 72.7 72.7 ###
1998-Jul-03 Fri 3.79 3.82 3.78 3.79 ### ### ###
1998-Jul-02 Thu 3.78 3.85 3.78 3.82 2,970,681 11,333,148 72.7 72.7 0.3
1998-Jul-01 Wed ### 3.751 ### 3.751 73.9 73.9 0.3
1998-Jun-30 Tue ### ### ### ### 406,884 0 ### ### 0.0
1998-Jun-29 Mon ### 3.7 ### ### ### ### 0.0
1998-Jun-26 Fri ### ### ### ### ### ### 0.0
1998-Jun-25 Thu ### ### 3.59 ### ### ### 0.0
1998-Jun-24 Wed ### ### ### ### 570,249 0 ### ### 0.0
1998-Jun-23 Tue ### ### ### ### 283,749 0 ### ### 0.0
1998-Jun-22 Mon ### 3.7 ### ### 302,523 ### ### ### 0.0
1998-Jun-19 Fri ### 3.7 ### ### ### ### 0.0
1998-Jun-18 Thu 3.644 3.71 ### 3.7 ### ### 0.3
1998-Jun-17 Wed ### ### ### ### 16.2 16.2 0.0
1998-Jun-16 Tue 3.58 3.7 3.56 3.7 91.8 91.8 0.3
1998-Jun-15 Mon ### 3.71 ### ### 313,075 580,754 ### ### 0.0
1998-Jun-12 Fri 3.684 ### ### ### 70.1 70.1 0.0
1998-Jun-11 Thu 3.74 3.75 ### 3.7 30.1 30.1 0.3
1998-Jun-10 Wed 3.75 3.77 3.72 3.74 1,227,525 4,597,081 ### ### 0.3
1998-Jun-09 Tue 3.81 3.82 3.75 3.788 39.7 39.7 ###
1998-Jun-05 Fri 3.83 3.83 3.82 3.83 240,843 921,224 78.1 78.1 ###
1998-Jun-04 Thu 3.84 3.84 3.82 3.83 1,028,789 ### ### ### ###
1998-Jun-03 Wed 3.87 3.88 3.84 3.85 ### ### 0.3
1998-Jun-02 Tue 3.85 3.88 3.81 3.88 83.7 83.7 0.3
1998-Jun-01 Mon 3.86 3.86 3.83 3.85 37.5 37.5 0.3
1998-May-29 Fri 3.85 3.87 3.84 3.87 203,742 785,425 ### ### ###
1998-May-28 Thu 3.84 3.89 3.84 3.86 483,881 ### 71.5 71.5 0.3
1998-May-27 Wed 3.84 3.85 3.8 ### 624,025 ### ### ### 0.0
1998-May-26 Tue 3.84 3.87 3.84 3.84 ### ### 0.3
1998-May-25 Mon 3.83 3.84 3.83 3.83 50,259 192,743 ### ### ###
1998-May-22 Fri 3.81 3.85 3.81 3.84 300,882 1,152,378 ### ### 0.3
1998-May-21 Thu 3.81 3.83 3.81 3.82 288,479 1,101,989 ### ### 0.3
1998-May-20 Wed 3.79 3.82 3.78 3.8 ### ### ###
1998-May-19 Tue 3.75 3.8 3.75 3.79 631,770 ### 80.9 80.9 ###
1998-May-18 Mon 3.82 3.82 3.74 3.8 ### ### ###
1998-May-15 Fri 3.83 3.87 3.8 3.83 ### ### ###
1998-May-14 Thu 3.88 3.88 3.85 3.86 320,684 1,239,443 ### ### 0.3
1998-May-13 Wed ### ### 3.85 3.87 31.3 31.3 ###
1998-May-12 Tue 3.889 3.89 3.87 3.88 183,088 710,381 ### ### 0.3
1998-May-11 Mon 3.87 ### 3.87 3.89 75.1 75.1 0.3
1998-May-08 Fri 3.84 3.87 3.83 3.85 638,543 ### 68.8 68.8 0.3
1998-May-07 Thu 3.86 3.87 3.84 3.85 859,581 3,313,684 ### ### 0.3
1998-May-06 Wed 3.85 ### 3.83 ### 334,681 ### ### ### 0.0
1998-May-05 Tue ### ### 3.86 3.86 17.8 17.8 0.3
1998-May-04 Mon ### ### ### 3.944 33.7 33.7 ###
1998-May-01 Fri 3.86 4 3.86 ### ### ### 0.0
1998-Apr-30 Thu 3.823 3.83 3.81 3.83 354,949 ### ### ### ###
1998-Apr-29 Wed 3.87 3.87 3.81 3.82 22.5 22.5 0.3
1998-Apr-28 Tue 3.85 3.89 3.85 3.89 ### ### 0.3
1998-Apr-27 Mon 3.89 ### 3.88 ### ### ### 0.0
1998-Apr-24 Fri ### ### 3.88 3.88 22.2 22.2 0.3
1998-Apr-23 Thu 3.89 ### 3.87 ### 280,686 543,127 ### ### 0.0
1998-Apr-22 Wed 3.86 3.89 3.84 3.89 78.2 78.2 0.3
1998-Apr-21 Tue 3.85 3.86 3.83 3.86 78.5 78.5 0.3
1998-Apr-20 Mon ### ### 3.85 3.85 ### ### 0.3
1998-Apr-17 Fri ### ### 3.86 3.88 14.9 14.9 0.3
1998-Apr-16 Thu 4 ### ### ### 736,973 0 ### ### 0.0
1998-Apr-15 Wed ### ### ### 4 ### ### 0.3
1998-Apr-14 Tue ### ### ### ### 471,882 0 ### ### 0.0
1998-Apr-09 Thu 3.85 ### 3.85 ### 89.0 89.0 0.0
1998-Apr-08 Wed ### 4 ### ### ### ### 0.0
1998-Apr-07 Tue ### ### ### ### 634,086 0 ### ### 0.0
1998-Apr-06 Mon 3.87 ### 3.87 ### 699,927 1,354,358 87.1 87.1 0.0
1998-Apr-03 Fri 3.86 ### 3.85 3.85 ### ### 0.3
1998-Apr-02 Thu 3.86 3.88 3.85 3.86 ### ### 0.3
1998-Apr-01 Wed 3.85 3.88 3.85 3.86 408,581 ### ### ### 0.3
1998-Mar-31 Tue 3.75 3.85 3.75 3.84 477,181 1,813,287 ### ### 0.3
1998-Mar-30 Mon ### 3.83 3.75 3.75 15.3 15.3 0.3
1998-Mar-27 Fri 3.83 3.83 3.8 3.82 ### ### 0.3
1998-Mar-26 Thu 3.82 3.85 3.82 3.83 ### ### ###
1998-Mar-25 Wed ### 3.85 3.8 3.84 ### ### 0.3
1998-Mar-24 Tue 3.8 3.82 3.79 3.82 73.9 73.9 0.3
1998-Mar-23 Mon 3.8 3.83 3.79 3.8 345,159 1,315,055 ### ### ###
1998-Mar-20 Fri 3.77 3.8 3.77 3.8 80.8 80.8 ###
1998-Mar-19 Thu 3.82 3.82 3.8 3.8 910,321 3,468,323 ### ### ###
1998-Mar-18 Wed 3.8 3.85 3.8 3.83 243,924 ### ### ### ###
1998-Mar-17 Tue 3.77 3.8 3.77 3.8 79.5 79.5 ###
1998-Mar-16 Mon 3.78 3.78 3.74 3.77 ### ### ###
1998-Mar-13 Fri 3.75 3.78 3.74 3.78 349,845 ### 73.4 73.4 0.3
1998-Mar-12 Thu 3.751 3.8 3.74 3.75 ### ### 0.3
1998-Mar-11 Wed ### 3.76 3.71 3.76 1,568,255 ### ### ### 0.3
1998-Mar-10 Tue 3.689 3.75 3.689 3.75 88.0 88.0 0.3
1998-Mar-09 Mon ### 3.7 ### ### 244,682 ### ### ### 0.0
1998-Mar-06 Fri ### ### ### ### 391,156 0 ### ### 0.0
1998-Mar-05 Thu 3.72 3.72 ### ### 520,270 ### 32.5 32.5 0.0
1998-Mar-04 Wed 3.72 3.74 3.71 3.73 320,877 ### ### ### ###
1998-Mar-03 Tue 3.72 3.72 3.7 3.72 296,882 ### ### ### 0.3
1998-Mar-02 Mon 3.76 3.78 3.72 3.75 35.3 35.3 0.3
1998-Feb-27 Fri 3.73 3.76 3.7 3.75 379,656 ### ### ### 0.3
1998-Feb-26 Thu 3.72 3.76 3.72 3.74 74.5 74.5 0.3
1998-Feb-25 Wed ### 3.7 ### 3.7 72.0 72.0 0.3
1998-Feb-24 Tue ### 3.75 ### 3.75 547,072 ### 91.3 91.3 0.3
1998-Feb-23 Mon ### 3.7 ### ### ### ### 0.0
1998-Feb-20 Fri 3.72 3.72 ### ### 153,555 ### ### ### 0.0
1998-Feb-19 Thu 3.73 3.76 3.73 3.76 1,054,388 3,948,683 77.0 77.0 0.3
1998-Feb-18 Wed 3.742 3.742 3.7 3.73 223,976 ### 29.0 29.0 ###
1998-Feb-17 Tue 3.72 3.75 3.72 3.74 ### ### 0.3
1998-Feb-16 Mon 3.74 3.74 3.72 3.72 35.1 35.1 0.3
1998-Feb-13 Fri 3.73 3.74 3.72 3.74 78.4 78.4 0.3
1998-Feb-12 Thu 3.72 3.75 3.72 3.75 ### ### 0.3
1998-Feb-11 Wed 3.7 3.75 ### 3.74 ### ### 0.3
1998-Feb-10 Tue ### 3.7 ### 3.7 795,640 ### ### ### 0.3
1998-Feb-09 Mon ### 3.7 ### 3.7 ### ### 0.3
1998-Feb-06 Fri ### ### ### ### 252,676 0 72.4 72.4 0.0
1998-Feb-05 Thu ### 3.74 ### 3.74 653,555 1,222,147 86.8 86.8 0.3
1998-Feb-04 Wed ### 3.72 ### ### ### ### 0.0
1998-Feb-03 Tue 3.652 ### 3.652 ### ### ### 0.0
1998-Feb-02 Mon ### ### ### ### 62,143 0 20.4 20.4 0.0
1998-Jan-30 Fri ### ### ### ### 474,376 0 73.7 73.7 0.0
1998-Jan-29 Thu ### ### ### ### 72.5 72.5 0.0
1998-Jan-28 Wed 3.55 ### 3.55 3.58 850,276 ### ### ### 0.3
1998-Jan-27 Tue 3.55 3.58 3.54 3.54 34.1 34.1 0.3
1998-Jan-23 Fri 3.541 ### 3.54 3.58 ### ### 0.3
1998-Jan-22 Thu 3.56 ### 3.56 3.56 ### ### 0.3
1998-Jan-21 Wed 3.55 ### 3.55 3.58 481,778 855,155 82.9 82.9 0.3
1998-Jan-20 Tue ### 3.58 3.53 3.56 30.5 30.5 0.3
1998-Jan-19 Mon ### ### 3.57 3.57 ### ### 0.3
1998-Jan-16 Fri ### ### ### ### 147,451 0 ### ### 0.0
1998-Jan-15 Thu ### ### ### ### ### ### 0.0
1998-Jan-14 Wed 3.57 ### 3.57 ### ### ### 0.0
1998-Jan-13 Tue 3.54 3.58 3.53 3.53 482,628 1,715,742 31.5 31.5 0.3
1998-Jan-12 Mon 3.45 3.5 3.45 3.48 ### ### 0.2
1998-Jan-09 Fri ### ### 3.55 3.57 27.0 27.0 0.3
1998-Jan-08 Thu 3.59 ### 3.59 ### ### ### 0.0
1998-Jan-07 Wed ### ### 3.58 ### 899,724 ### 23.4 23.4 0.0
1998-Jan-06 Tue 3.557 ### 3.557 ### 795,275 ### 91.0 91.0 0.0
1998-Jan-05 Mon 3.54 3.58 3.54 3.58 ### ### 0.3
1998-Jan-02 Fri 3.55 3.55 3.5 3.54 ### ### 0.3
1997-Dec-31 Wed 3.49 3.557 3.49 3.557 96,678 340,644 ### ### 0.3
1997-Dec-30 Tue 3.49 3.52 3.49 3.5 ### ### 0.3
1997-Dec-29 Mon 3.49 3.5 3.48 3.49 69.8 69.8 ###
1997-Dec-24 Wed 3.5 3.5 3.48 3.48 100,976 ### 18.3 18.3 0.2
1997-Dec-23 Tue 3.43 3.48 3.43 3.48 ### ### 0.2
1997-Dec-22 Mon 3.43 3.43 3.4 3.43 ### ### 0.2
1997-Dec-19 Fri 3.42 3.46 3.41 3.42 1,050,351 3,607,955 ### ### 0.2
1997-Dec-18 Thu 3.47 3.478 3.43 3.46 429,243 ### 25.2 25.2 0.2
1997-Dec-17 Wed 3.51 3.51 3.48 3.5 21.6 21.6 0.3
1997-Dec-16 Tue 3.54 3.54 3.5 3.51 ### ### ###
1997-Dec-15 Mon 3.55 3.59 3.54 3.54 90,283 321,858 ### ### 0.3
1997-Dec-12 Fri 3.51 3.55 3.51 3.54 98,279 346,924 76.8 76.8 0.3
1997-Dec-11 Thu 3.53 3.53 3.48 3.51 33.8 33.8 ###
1997-Dec-10 Wed 3.52 3.53 3.49 3.53 304,681 ### 80.8 80.8 0.3
1997-Dec-09 Tue 3.54 3.54 3.51 3.53 ### ### 0.3
1997-Dec-08 Mon 3.56 3.56 3.54 3.54 85,326 ### 20.6 20.6 0.3
1997-Dec-05 Fri 3.51 3.55 3.51 3.55 863,446 ### ### ### ###
1997-Dec-04 Thu ### ### 3.5 3.52 8.8 8.8 ###
1997-Dec-03 Wed ### ### ### ### 2,106,682 0 17.9 17.9 0.0
1997-Dec-02 Tue ### ### ### ### 23.9 23.9 0.0
1997-Dec-01 Mon ### 3.683 ### 3.683 182,254 335,620 79.4 79.4 ###
1997-Nov-28 Fri 3.59 ### 3.55 ### 310,075 550,383 ### ### 0.0
1997-Nov-27 Thu 3.56 ### 3.56 3.59 265,341 ### 81.2 81.2 ###
1997-Nov-26 Wed 3.58 ### 3.56 3.59 ### ### ###
1997-Nov-25 Tue 3.58 3.59 3.53 3.59 ### ### ###
1997-Nov-24 Mon 3.51 3.59 3.5 3.59 91.1 91.1 ###
1997-Nov-21 Fri 3.453 3.53 3.45 3.52 361,756 1,262,528 82.6 82.6 ###
1997-Nov-20 Thu 3.43 3.46 3.4 3.45 ### ### ###
1997-Nov-19 Wed 3.42 3.46 3.4 3.42 191,770 657,771 ### ### 0.2
1997-Nov-18 Tue 3.46 3.49 3.45 3.45 537,270 1,864,326 ### ### ###
1997-Nov-17 Mon 3.41 3.473 3.41 3.473 328,870 ### ### ### 0.2
1997-Nov-14 Fri 3.45 3.45 ### ### ### ### 0.0
1997-Nov-13 Thu 3.43 3.44 3.42 3.44 ### ### 0.2
1997-Nov-12 Wed 3.43 3.45 3.43 3.44 191,483 ### ### ### 0.2
1997-Nov-11 Tue ### 3.44 ### 3.42 ### ### 0.2
1997-Nov-10 Mon ### 3.41 ### 3.41 285,454 ### ### ### ###
1997-Nov-07 Fri 3.4 3.41 ### ### ### ### 0.0
1997-Nov-06 Thu ### 3.4 ### 3.357 ### ### ###
1997-Nov-05 Wed 3.42 3.42 ### ### 22.4 22.4 0.0
1997-Nov-04 Tue ### 3.44 ### 3.42 ### ### 0.2
1997-Nov-03 Mon ### ### ### ### 354,472 0 72.1 72.1 0.0
1997-Oct-31 Fri 3.23 ### 3.22 ### 68.2 68.2 0.0
1997-Oct-30 Thu 3.288 3.288 ### 3.23 527,955 867,958 ### ### ###
1997-Oct-29 Wed 3.28 ### 3.28 ### 329,852 540,957 ### ### 0.0
1997-Oct-28 Tue 3.258 3.258 ### ### 35.4 35.4 0.0
1997-Oct-27 Mon 3.343 3.345 ### ### 50.1 50.1 0.0
1997-Oct-24 Fri ### 3.44 ### 3.4 76.1 76.1 0.2
1997-Oct-23 Thu 3.55 3.58 3.49 3.49 303,355 1,072,359 ### ### ###
1997-Oct-22 Wed 3.5 3.55 3.46 3.55 134,483 ### 82.5 82.5 ###
1997-Oct-21 Tue 3.5 3.5 3.45 3.5 830,656 2,886,529 72.4 72.4 0.3
1997-Oct-20 Mon 3.451 3.5 3.45 3.5 ### ### 0.3
1997-Oct-17 Fri 3.47 3.47 3.45 3.46 718,070 2,484,522 ### ### 0.2
1997-Oct-16 Thu ### 3.5 3.42 3.48 31.6 31.6 0.2
1997-Oct-15 Wed 3.51 3.51 3.44 3.5 ### ### 0.3
1997-Oct-14 Tue 3.528 3.53 3.5 3.5 29.3 29.3 0.3
1997-Oct-13 Mon 3.54 3.54 3.5 3.52 263,185 ### 34.6 34.6 ###
1997-Oct-10 Fri 3.55 3.55 3.53 3.55 79.4 79.4 ###
1997-Oct-09 Thu ### ### 3.56 3.59 1,818,959 3,237,747 25.0 25.0 ###
1997-Oct-08 Wed ### ### ### ### 75.6 75.6 0.0
1997-Oct-07 Tue ### ### ### ### 32.6 32.6 0.0
1997-Oct-06 Mon ### ### ### ### 46,388 0 ### ### 0.0
1997-Oct-03 Fri ### 3.72 ### 3.7 ### ### 0.3
1997-Oct-02 Thu 3.71 3.75 ### ### ### ### 0.0
1997-Oct-01 Wed ### 3.72 ### 3.72 225,685 419,774 81.3 81.3 0.3
1997-Sep-30 Tue ### 3.72 ### ### 624,725 1,161,988 ### ### 0.0
1997-Sep-29 Mon ### 3.7 ### 3.7 79,078 ### ### ### 0.3
1997-Sep-26 Fri 3.7 3.7 ### ### ### ### 0.0
1997-Sep-25 Thu 3.7 3.73 3.7 3.7 63.9 63.9 0.3
1997-Sep-24 Wed 3.72 3.72 ### ### 321,857 598,654 19.3 19.3 0.0
1997-Sep-23 Tue 3.75 3.75 3.73 3.74 323,783 1,210,948 32.9 32.9 0.3
1997-Sep-22 Mon ### 3.77 ### 3.76 525,683 ### ### ### 0.3
1997-Sep-19 Fri ### ### ### ### 77.2 77.2 0.0
1997-Sep-18 Thu 3.5 ### 3.5 ### 91.0 91.0 0.0
1997-Sep-17 Wed 3.49 ### 3.49 3.55 320,246 558,829 86.1 86.1 ###
1997-Sep-16 Tue 3.46 3.48 3.45 3.48 ### ### 0.2
1997-Sep-15 Mon 3.48 3.5 3.48 3.48 72.8 72.8 0.2
1997-Sep-12 Fri 3.48 3.48 3.46 3.48 541,350 1,878,484 77.9 77.9 0.2
1997-Sep-11 Thu 3.45 3.49 3.45 3.46 ### ### 0.2
1997-Sep-10 Wed 3.45 3.48 3.45 3.45 316,371 1,096,225 70.4 70.4 ###
1997-Sep-09 Tue 3.449 3.46 3.449 3.46 731,756 2,527,851 71.5 71.5 0.2
1997-Sep-08 Mon 3.42 3.45 3.42 3.44 72.5 72.5 0.2
1997-Sep-05 Fri 3.43 3.44 3.4 3.4 456,859 1,562,457 ### ### 0.2
1997-Sep-04 Thu 3.4 3.43 3.4 3.43 146,446 ### 80.2 80.2 0.2
1997-Sep-03 Wed ### 3.44 ### ### 148,321 ### 22.8 22.8 0.0
1997-Sep-02 Tue 3.4 3.4 ### 3.4 75.0 75.0 0.2
1997-Sep-01 Mon 3.4 3.42 ### 3.4 314,185 537,256 ### ### 0.2
1997-Aug-29 Fri ### 3.42 3.4 3.4 39.2 39.2 0.2
1997-Aug-28 Thu 3.43 3.44 3.42 3.42 1,119,042 ### ### ### 0.2
1997-Aug-27 Wed 3.45 3.45 3.43 3.43 255,626 879,353 26.9 26.9 0.2
1997-Aug-26 Tue 3.43 3.45 3.41 3.45 79.0 79.0 ###
1997-Aug-25 Mon 3.41 3.43 3.4 3.43 197,270 673,677 ### ### 0.2
1997-Aug-22 Fri 3.41 3.42 ### 3.41 351,585 ### 76.0 76.0 ###
1997-Aug-21 Thu 3.41 3.42 3.41 3.42 292,682 ### 73.3 73.3 0.2
1997-Aug-20 Wed 3.44 3.45 3.4 3.4 241,177 ### 21.4 21.4 0.2
1997-Aug-19 Tue ### 3.43 ### 3.4 29.8 29.8 0.2
1997-Aug-18 Mon ### ### ### ### 66.4 66.4 0.0
1997-Aug-15 Fri 3.348 ### 3.348 ### ### ### 0.0
1997-Aug-14 Thu ### ### ### ### 375,154 0 24.0 24.0 0.0
1997-Aug-13 Wed ### ### ### ### 31.7 31.7 0.0
1997-Aug-12 Tue ### 3.4 ### ### 77.2 77.2 0.0
1997-Aug-11 Mon 3.44 3.44 ### ### ### ### 0.0
1997-Aug-08 Fri 3.43 3.47 3.43 3.47 647,488 ### 77.7 77.7 0.2
1997-Aug-07 Thu 3.49 ### 3.4 3.41 13.1 13.1 ###
1997-Aug-06 Wed 3.48 3.53 3.46 3.53 ### ### 0.3
1997-Aug-05 Tue 3.52 3.53 3.47 3.49 349,871 1,224,548 24.8 24.8 ###
1997-Aug-04 Mon 3.54 3.54 3.52 3.52 46,175 ### 30.2 30.2 ###
1997-Aug-01 Fri 3.54 3.56 3.54 3.56 69.5 69.5 0.3
1997-Jul-31 Thu 3.58 3.59 3.55 3.57 1,052,522 ### ### ### 0.3
1997-Jul-30 Wed 3.56 3.57 3.54 3.57 73.8 73.8 0.3
1997-Jul-29 Tue 3.52 3.54 3.52 3.52 2,314,585 8,170,485 ### ### ###
1997-Jul-28 Mon 3.53 3.54 3.52 3.52 825,251 ### 22.2 22.2 ###
1997-Jul-25 Fri 3.54 3.55 3.52 3.53 708,956 2,506,159 ### ### 0.3
1997-Jul-24 Thu 3.55 3.57 3.54 3.54 1,457,550 ### ### ### 0.3
1997-Jul-23 Wed 3.53 3.57 3.52 3.54 274,222 ### 69.4 69.4 0.3
1997-Jul-22 Tue 3.51 3.52 3.5 3.51 71.6 71.6 ###
1997-Jul-21 Mon 3.52 3.53 3.5 3.51 38.2 38.2 ###
1997-Jul-18 Fri 3.59 3.59 3.5 3.52 10.2 10.2 ###
1997-Jul-17 Thu 3.54 ### 3.54 3.59 542,656 ### ### ### ###
1997-Jul-16 Wed 3.5 3.56 3.5 3.54 ### ### 0.3
1997-Jul-15 Tue 3.52 3.52 3.5 3.51 41.9 41.9 ###
1997-Jul-14 Mon 3.49 3.52 3.49 3.51 79.3 79.3 ###
1997-Jul-11 Fri 3.48 3.54 3.48 3.51 ### ### ###
1997-Jul-10 Thu 3.46 3.48 3.44 3.48 ### ### 0.2
1997-Jul-09 Wed 3.48 3.48 3.47 3.48 58.6 58.6 0.2
1997-Jul-08 Tue 3.47 3.5 3.43 3.46 124,441 431,188 53.3 53.3 0.2
1997-Jul-07 Mon 3.49 3.51 3.48 3.5 85.3 85.3 0.3
1997-Jul-04 Fri 3.52 3.52 3.49 3.5 38.2 38.2 0.3
1997-Jul-03 Thu 3.5 3.53 3.49 3.5 994,577 ### 72.4 72.4 0.3
1997-Jul-02 Wed 3.479 3.5 3.47 3.5 548,351 ### 70.6 70.6 0.3
1997-Jul-01 Tue 3.48 3.5 3.47 3.47 673,989 2,348,851 25.4 25.4 0.2
1997-Jun-30 Mon 3.471 3.5 3.47 3.48 1,341,485 4,675,075 ### ### 0.2
1997-Jun-27 Fri 3.48 3.48 3.45 3.473 186,873 ### 26.9 26.9 0.2
1997-Jun-26 Thu 3.44 3.48 3.44 3.48 803,949 ### 79.0 79.0 0.2
1997-Jun-25 Wed 3.44 3.45 3.42 3.44 105,743 363,227 ### ### 0.2
1997-Jun-24 Tue ### 3.42 ### 3.41 713,346 1,219,821 72.5 72.5 ###
1997-Jun-23 Mon 3.426 3.45 3.42 3.42 150,329 516,380 36.1 36.1 0.2
1997-Jun-20 Fri 3.43 3.45 3.42 3.43 1,266,551 ### 67.0 67.0 0.2
1997-Jun-19 Thu 3.42 3.43 3.41 3.43 ### ### 0.2
1997-Jun-18 Wed ### 3.43 3.4 3.41 315,846 ### 74.4 74.4 ###
1997-Jun-17 Tue 3.386 3.42 ### 3.42 79.5 79.5 0.2
1997-Jun-16 Mon ### ### ### ### ### ### 0.0
1997-Jun-13 Fri ### 3.4 ### ### ### ### 0.0
1997-Jun-12 Thu ### 3.4 ### ### ### ### 0.0
1997-Jun-11 Wed ### ### ### ### 531,178 0 33.6 33.6 0.0
1997-Jun-10 Tue ### ### ### ### 768,571 0 74.0 74.0 0.0
1997-Jun-06 Fri ### ### ### ### 28.7 28.7 0.0
1997-Jun-05 Thu ### ### ### ### ### ### 0.0
1997-Jun-04 Wed ### ### ### ### 505,376 0 ### ### 0.0
1997-Jun-03 Tue ### ### ### ### ### ### 0.0
1997-Jun-02 Mon ### ### ### ### 202,626 0 ### ### 0.0
1997-May-30 Fri ### ### ### ### 386,379 0 62.0 62.0 0.0
1997-May-29 Thu 3.29 ### 3.29 ### 451,349 ### 77.9 77.9 0.0
1997-May-28 Wed ### ### 3.29 ### ### ### 0.0
1997-May-27 Tue ### ### ### ### 200,120 0 ### ### 0.0
1997-May-26 Mon ### ### ### ### 68.9 68.9 0.0
1997-May-23 Fri ### ### 3.27 ### 267,274 ### ### ### 0.0
1997-May-22 Thu 3.27 3.28 3.26 3.27 166,351 ### ### ### ###
1997-May-21 Wed 3.28 3.28 3.26 3.26 1,492,888 4,881,743 ### ### 0.2
1997-May-20 Tue 3.26 3.29 3.26 3.27 78.5 78.5 ###
1997-May-19 Mon 3.25 3.27 3.24 3.26 77.7 77.7 0.2
1997-May-16 Fri 3.23 3.29 3.23 3.25 73.8 73.8 0.2
1997-May-15 Thu 3.24 3.25 3.21 3.23 27.1 27.1 ###
1997-May-14 Wed 3.24 3.25 3.24 3.24 67,745 ### 70.1 70.1 ###
1997-May-13 Tue 3.22 3.26 3.22 3.26 79.5 79.5 0.2
1997-May-12 Mon 3.24 3.25 3.22 3.25 76.6 76.6 0.2
1997-May-09 Fri ### 3.25 3.2 ### ### ### 0.0
1997-May-08 Thu 3.189 3.2 ### ### 73,841 118,145 ### ### 0.0
1997-May-07 Wed 3.24 3.24 ### ### 235,248 ### 12.5 12.5 0.0
1997-May-06 Tue ### 3.22 ### 3.22 77.6 77.6 0.2
1997-May-05 Mon ### 3.2 ### ### ### ### 0.0
1997-May-02 Fri ### 3.2 ### ### 733,478 ### 86.1 86.1 0.0
1997-May-01 Thu ### ### ### ### 556,870 0 27.9 27.9 0.0
1997-Apr-30 Wed ### ### ### ### 23.4 23.4 0.0
1997-Apr-29 Tue ### ### ### ### 471,041 0 ### ### 0.0
1997-Apr-28 Mon ### ### ### ### 610,350 0 79.8 79.8 0.0
1997-Apr-24 Thu ### ### ### ### 69.3 69.3 0.0
1997-Apr-23 Wed ### ### ### ### 338,674 0 70.6 70.6 0.0
1997-Apr-22 Tue ### ### ### ### 1,345,987 0 73.9 73.9 0.0
1997-Apr-21 Mon ### ### ### ### 773,483 0 19.6 19.6 0.0
1997-Apr-18 Fri ### ### ### ### ### ### 0.0
1997-Apr-17 Thu ### ### ### ### 106,478 0 26.3 26.3 0.0
1997-Apr-16 Wed ### ### ### ### 202,089 0 73.8 73.8 0.0
1997-Apr-15 Tue ### ### ### ### ### ### 0.0
1997-Apr-14 Mon ### ### ### ### ### ### 0.0
1997-Apr-11 Fri ### ### ### ### 230,185 0 78.4 78.4 0.0
1997-Apr-10 Thu 3.155 ### ### ### ### ### 0.0
1997-Apr-09 Wed ### ### ### ### 475,859 0 68.6 68.6 0.0
1997-Apr-08 Tue ### ### ### ### 1,519,889 0 ### ### 0.0
1997-Apr-07 Mon ### ### ### ### ### ### 0.0
1997-Apr-04 Fri ### ### ### ### 493,156 0 ### ### 0.0
1997-Apr-03 Thu ### ### ### ### 29.4 29.4 0.0
1997-Apr-02 Wed ### ### ### ### 547,158 0 ### ### 0.0
1997-Apr-01 Tue ### ### ### ### 492,682 0 34.5 34.5 0.0
1997-Mar-27 Thu ### 3.2 ### ### 63.5 63.5 0.0
1997-Mar-26 Wed ### ### ### 3.175 ### ### ###
1997-Mar-25 Tue ### ### ### ### ### ### 0.0
1997-Mar-24 Mon 3.2 3.2 ### ### 22.4 22.4 0.0
1997-Mar-21 Fri ### ### ### ### 70.5 70.5 0.0
1997-Mar-20 Thu 3.2 3.2 ### ### ### ### 0.0
1997-Mar-19 Wed 3.2 3.2 ### ### ### ### 0.0
1997-Mar-18 Tue 3.24 3.28 3.2 3.21 379,755 ### 33.2 33.2 ###
1997-Mar-17 Mon 3.27 3.27 3.23 3.23 22.8 22.8 ###
1997-Mar-14 Fri 3.23 3.25 3.23 3.24 614,072 ### ### ### ###
1997-Mar-13 Thu 3.26 3.27 3.25 3.255 537,820 ### 28.6 28.6 0.2
1997-Mar-12 Wed 3.27 3.27 3.23 3.27 ### ### ###
1997-Mar-11 Tue 3.286 3.29 3.23 3.25 900,423 2,935,378 ### ### 0.2
1997-Mar-10 Mon 3.29 3.29 3.27 3.28 1,276,522 ### 20.2 20.2 0.2
1997-Mar-07 Fri ### ### 3.28 3.28 491,251 805,651 29.0 29.0 0.2
1997-Mar-06 Thu ### ### ### ### ### ### 0.0
1997-Mar-05 Wed 3.324 3.324 3.29 ### 753,326 2,491,249 ### ### 0.0
1997-Mar-04 Tue ### ### ### ### 169,579 0 ### ### 0.0
1997-Mar-03 Mon ### ### 3.28 ### ### ### 0.0
1997-Feb-28 Fri ### ### 3.29 ### 71.6 71.6 0.0
1997-Feb-27 Thu ### ### ### ### ### ### 0.0
1997-Feb-26 Wed ### ### 3.29 ### 70.5 70.5 0.0
1997-Feb-25 Tue ### ### ### ### 558,751 0 73.4 73.4 0.0
1997-Feb-24 Mon 3.286 3.29 3.28 3.29 794,273 2,609,186 ### ### ###
1997-Feb-21 Fri 3.28 3.29 3.28 3.29 66.1 66.1 ###
1997-Feb-20 Thu ### ### 3.27 ### ### ### 0.0
1997-Feb-19 Wed 3.26 ### 3.26 3.27 678,286 ### ### ### ###
1997-Feb-18 Tue ### ### 3.26 3.26 728,528 ### 28.5 28.5 0.2
1997-Feb-17 Mon 3.27 3.29 3.27 3.27 ### ### ###
1997-Feb-14 Fri 3.25 3.28 3.25 3.28 105,975 ### ### ### 0.2
1997-Feb-13 Thu ### 3.29 3.24 3.24 20.2 20.2 ###
1997-Feb-12 Wed 3.22 3.26 3.22 3.26 ### ### 0.2
1997-Feb-11 Tue 3.23 3.23 3.21 3.21 1,636,387 ### 24.6 24.6 ###
1997-Feb-10 Mon ### 3.25 3.22 3.23 688,248 2,226,482 30.1 30.1 ###
1997-Feb-07 Fri 3.21 3.22 ### 3.22 63.8 63.8 0.2
1997-Feb-06 Thu ### ### ### ### 1,139,857 0 ### ### 0.0
1997-Feb-05 Wed ### ### ### ### 76.5 76.5 0.0
1997-Feb-04 Tue 3.25 3.26 3.25 3.26 78.2 78.2 0.2
1997-Feb-03 Mon 3.27 3.27 3.24 3.26 114,440 ### 30.9 30.9 0.2
1997-Jan-31 Fri 3.24 3.26 3.24 3.24 406,641 1,321,583 ### ### ###
1997-Jan-30 Thu 3.24 3.26 3.24 3.26 72.8 72.8 0.2
1997-Jan-29 Wed ### 3.25 3.2 3.22 543,046 1,751,323 66.3 66.3 0.2
1997-Jan-28 Tue 3.22 3.22 3.2 3.21 477,957 1,534,241 ### ### ###
1997-Jan-24 Fri 3.22 3.24 3.21 3.21 ### ### ###
1997-Jan-23 Thu 3.22 3.23 3.22 3.22 405,747 ### ### ### 0.2
1997-Jan-22 Wed 3.23 3.23 3.22 3.22 ### ### 0.2
1997-Jan-21 Tue 3.25 3.25 3.22 3.22 ### ### 0.2
1997-Jan-20 Mon ### 3.25 3.23 3.23 32.0 32.0 ###
1997-Jan-17 Fri 3.25 3.25 3.23 3.23 272,656 ### ### ### ###
1997-Jan-16 Thu 3.24 3.26 3.23 3.25 ### ### 0.2
1997-Jan-15 Wed 3.24 3.26 3.23 3.26 256,125 831,125 ### ### 0.2
1997-Jan-14 Tue 3.24 3.27 3.23 3.23 109,050 ### 31.5 31.5 ###
1997-Jan-13 Mon 3.23 3.25 3.23 3.23 64,978 210,528 ### ### ###
1997-Jan-10 Fri 3.26 3.26 3.22 3.22 ### ### 0.2
1997-Jan-09 Thu 3.23 3.26 3.23 3.26 ### ### 0.2
1997-Jan-08 Wed 3.23 3.24 3.23 3.24 122,545 ### 68.7 68.7 ###
1997-Jan-07 Tue ### ### 3.22 3.22 34.4 34.4 0.2
1997-Jan-06 Mon 3.24 3.24 3.22 3.24 140,059 ### ### ### ###
1997-Jan-03 Fri 3.24 3.25 3.23 3.23 26.1 26.1 ###
1997-Jan-02 Thu 3.21 3.25 3.21 3.24 37,642 121,583 ### ### ###
1996-Dec-31 Tue 3.23 3.26 3.22 3.25 412,740 1,337,277 ### ### 0.2
1996-Dec-30 Mon ### 3.21 ### 3.21 ### ### ###
1996-Dec-27 Fri ### ### ### ### 128,350 0 ### ### 0.0
1996-Dec-24 Tue ### ### ### ### 67.6 67.6 0.0
1996-Dec-23 Mon ### ### ### ### 68.5 68.5 0.0
1996-Dec-20 Fri 3.23 3.23 ### ### ### ### 0.0
1996-Dec-19 Thu ### 3.22 ### 3.22 ### ### 0.2
1996-Dec-18 Wed ### 3.2 ### 3.2 232,571 ### 77.3 77.3 0.2
1996-Dec-17 Tue 3.21 3.21 ### ### ### ### 0.0
1996-Dec-16 Mon 3.2 3.22 3.2 3.21 115,588 ### 66.8 66.8 ###
1996-Dec-13 Fri ### 3.22 ### 3.2 184,841 ### 83.9 83.9 0.2
1996-Dec-12 Thu 3.21 3.22 ### 3.2 ### ### 0.2
1996-Dec-11 Wed 3.24 3.26 3.24 3.25 ### ### 0.2
1996-Dec-10 Tue 3.21 3.24 3.21 3.22 595,954 1,921,951 68.2 68.2 0.2
1996-Dec-09 Mon 3.23 3.23 3.2 3.21 300,144 ### 24.1 24.1 ###
1996-Dec-06 Fri 3.25 3.25 ### 3.2 1,179,323 ### 54.5 54.5 0.2
1996-Dec-05 Thu 3.25 3.25 3.24 3.25 398,844 1,294,248 ### ### 0.2
1996-Dec-04 Wed 3.23 3.24 3.23 3.23 68.9 68.9 ###
1996-Dec-03 Tue 3.22 3.24 3.21 3.24 150,783 486,275 76.7 76.7 ###
1996-Dec-02 Mon 3.24 3.24 3.2 3.21 ### ### ###
1996-Nov-29 Fri 3.24 3.26 3.2 3.26 67.7 67.7 0.2
1996-Nov-28 Thu 3.26 3.27 3.25 3.26 67.9 67.9 0.2
1996-Nov-27 Wed 3.27 3.28 3.25 3.26 ### ### 0.2
1996-Nov-26 Tue 3.24 3.25 3.22 3.25 ### ### 0.2
1996-Nov-25 Mon 3.27 3.27 3.23 3.24 121,788 ### ### ### ###
1996-Nov-22 Fri 3.28 3.28 3.25 3.26 ### ### 0.2
1996-Nov-21 Thu ### ### 3.27 3.28 27.2 27.2 0.2
1996-Nov-20 Wed 3.26 ### 3.26 ### ### ### 0.0
1996-Nov-19 Tue 3.25 3.27 3.25 3.26 147,750 ### 76.1 76.1 0.2
1996-Nov-18 Mon 3.27 3.28 3.25 3.27 507,482 1,656,928 ### ### ###
1996-Nov-15 Fri 3.21 3.28 3.21 3.28 ### ### 0.2
1996-Nov-14 Thu 3.2 3.22 ### 3.22 527,470 849,226 70.1 70.1 0.2
1996-Nov-13 Wed 3.2 3.23 ### 3.2 197,223 ### 70.5 70.5 0.2
1996-Nov-12 Tue 3.2 3.2 ### 3.2 75.1 75.1 0.2
1996-Nov-11 Mon ### ### ### ### 349,422 0 76.8 76.8 0.0
1996-Nov-07 Thu ### ### ### ### ### ### 0.0
1996-Nov-06 Wed ### ### ### ### ### ### 0.0
1996-Nov-05 Tue ### ### ### ### 288,772 0 ### ### 0.0
1996-Nov-04 Mon ### ### ### ### ### ### 0.0
1996-Nov-01 Fri ### ### ### ### 1,277,621 0 73.4 73.4 0.0
1996-Oct-31 Thu ### ### ### ### 23.8 23.8 0.0
1996-Oct-30 Wed ### ### ### ### 1,352,226 0 ### ### 0.0
1996-Oct-29 Tue ### ### ### ### ### ### 0.0
1996-Oct-28 Mon ### ### ### ### ### ### 0.0
1996-Oct-25 Fri ### ### ### ### 720,423 0 34.9 34.9 0.0
1996-Oct-24 Thu ### ### ### ### ### ### 0.0
1996-Oct-23 Wed ### ### ### ### 25.4 25.4 0.0
1996-Oct-22 Tue ### ### ### ### 75.1 75.1 0.0
1996-Oct-21 Mon ### ### ### ### ### ### 0.0
1996-Oct-18 Fri ### ### ### ### ### ### 0.0
1996-Oct-17 Thu ### ### ### ### 75.4 75.4 0.0
1996-Oct-16 Wed ### ### ### ### ### ### 0.0
1996-Oct-15 Tue ### ### ### ### ### ### 0.0
1996-Oct-14 Mon ### ### ### ### ### ### 0.0
1996-Oct-11 Fri ### ### ### ### ### ### 0.0
1996-Oct-10 Thu ### ### ### ### ### ### 0.0
1996-Oct-09 Wed ### ### ### ### ### ### 0.0
1996-Oct-08 Tue ### ### ### ### 26.8 26.8 0.0
1996-Oct-07 Mon ### ### ### ### ### ### 0.0
1996-Oct-04 Fri ### ### ### ### 23.9 23.9 0.0
1996-Oct-03 Thu ### ### ### ### 28.3 28.3 0.0
1996-Oct-02 Wed ### ### ### ### ### ### 0.0
1996-Oct-01 Tue ### ### ### ### 70.9 70.9 0.0
1996-Sep-30 Mon ### ### ### ### 80.9 80.9 0.0
1996-Sep-27 Fri ### ### ### ### 78.6 78.6 0.0
1996-Sep-26 Thu ### 3 ### ### ### ### 0.0
1996-Sep-25 Wed ### ### ### ### 66.4 66.4 0.0
1996-Sep-24 Tue ### ### ### ### 73.1 73.1 0.0
1996-Sep-23 Mon ### ### ### ### 84.7 84.7 0.0
1996-Sep-20 Fri ### ### ### ### 23.7 23.7 0.0
1996-Sep-19 Thu ### ### ### ### 23.8 23.8 0.0
1996-Sep-18 Wed ### ### ### ### 80.9 80.9 0.0
1996-Sep-17 Tue ### ### ### ### 78.1 78.1 0.0
1996-Sep-16 Mon ### ### ### ### 20.7 20.7 0.0
1996-Sep-13 Fri ### ### ### ### ### ### 0.0
1996-Sep-12 Thu ### ### ### ### 79.8 79.8 0.0
1996-Sep-11 Wed ### ### ### ### 21.0 21.0 0.0
1996-Sep-10 Tue ### ### ### ### ### ### 0.0
1996-Sep-09 Mon ### ### ### ### 74.2 74.2 0.0
1996-Sep-06 Fri ### ### ### ### 72.6 72.6 0.0
1996-Sep-05 Thu ### ### ### ### ### ### 0.0
1996-Sep-04 Wed ### ### ### ### ### ### 0.0
1996-Sep-03 Tue ### ### ### ### 26.7 26.7 0.0
1996-Sep-02 Mon ### 3 ### ### 82.3 82.3 0.0
1996-Aug-30 Fri ### ### ### ### ### ### 0.0
1996-Aug-29 Thu ### ### ### ### 71.5 71.5 0.0
1996-Aug-28 Wed 2.974 3 ### ### 72.3 72.3 0.0
1996-Aug-27 Tue ### ### ### ### ### ### 0.0
1996-Aug-26 Mon ### ### ### ### 74.4 74.4 0.0
1996-Aug-23 Fri 2.972 3 ### ### ### ### 0.0
1996-Aug-22 Thu ### ### ### ### 77.8 77.8 0.0
1996-Aug-21 Wed ### ### ### ### ### ### 0.0
1996-Aug-20 Tue ### ### ### ### ### ### 0.0
1996-Aug-19 Mon ### ### ### ### 71.1 71.1 0.0
1996-Aug-16 Fri ### ### ### ### ### ### 0.0
1996-Aug-15 Thu ### ### ### ### 77.5 77.5 0.0
1996-Aug-14 Wed ### ### ### ### ### ### 0.0
1996-Aug-13 Tue ### ### ### ### 21.6 21.6 0.0
1996-Aug-12 Mon ### ### ### ### ### ### 0.0
1996-Aug-09 Fri ### ### ### ### ### ### 0.0
1996-Aug-08 Thu ### ### ### ### ### ### 0.0
1996-Aug-07 Wed ### ### ### ### ### ### 0.0
1996-Aug-06 Tue ### ### ### ### ### ### 0.0
1996-Aug-05 Mon ### ### ### ### 74.1 74.1 0.0
1996-Aug-02 Fri ### ### 3 3 17.7 17.7 0.2
1996-Aug-01 Thu 3 ### 3 ### 78.2 78.2 0.0
1996-Jul-31 Wed ### ### ### ### ### ### 0.0
1996-Jul-30 Tue ### ### ### ### 77.2 77.2 0.0
1996-Jul-29 Mon ### ### ### ### 35.2 35.2 0.0
1996-Jul-26 Fri ### ### ### ### 20.1 20.1 0.0
1996-Jul-25 Thu ### ### ### ### 88.3 88.3 0.0
1996-Jul-24 Wed ### ### ### ### ### ### 0.0
1996-Jul-23 Tue ### 3 ### 3 ### ### 0.2
1996-Jul-22 Mon ### 3 ### ### 82.2 82.2 0.0
1996-Jul-19 Fri ### 3 ### ### ### ### 0.0
1996-Jul-18 Thu ### ### ### ### 68.6 68.6 0.0
1996-Jul-17 Wed 2.871 ### 2.871 ### ### ### 0.0
1996-Jul-16 Tue 2.88 2.89 2.85 2.88 83.2 83.2 0.2
1996-Jul-15 Mon ### ### 2.88 ### ### ### 0.0
1996-Jul-12 Fri ### ### ### ### ### ### 0.0
1996-Jul-11 Thu ### ### ### ### 79.8 79.8 0.0
1996-Jul-10 Wed ### ### ### ### ### ### 0.0
1996-Jul-09 Tue ### ### ### ### 76.0 76.0 0.0
1996-Jul-08 Mon ### ### 2.89 ### 38.8 38.8 0.0
1996-Jul-05 Fri ### ### ### ### 76.4 76.4 0.0
1996-Jul-04 Thu ### ### 2.89 ### 27.8 27.8 0.0
1996-Jul-03 Wed 2.89 ### 2.88 2.89 ### ### ###
1996-Jul-02 Tue 2.87 ### 2.86 ### 78.0 78.0 0.0
1996-Jul-01 Mon ### ### 2.86 2.87 18.8 18.8 ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-16 18:17:09 thru 2024-05-16 18:17:10 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000