End of day Prices (full format), 1200 Days for (SGP) STOCKLAND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.1 |
2000-Jun-07 Wed
| 3.55
| 3.56
| 3.52
| 3.526
| 1,339,449
| 4,741,649
| ###
| ###
| ### |
2000-Jun-06 Tue
| 3.56
| ###
| 3.53
| 3.55
| 468,752
| 827,347
| ###
| ###
| ### |
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
| ### |
|