(TAH) TABCORP HOLDINGS LIMITED Daily Prices Page 23

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Wed 24-May-08 01:46:55 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(TAH) TABCORP HOLDINGS LIMITED Daily Prices Page 23...

TOC Company Info for TAH Limits

Company Details for (TAH) TABCORP HOLDINGS LIMITED

Listing Code	TAH
Listing Name	TABCORP HOLDINGS LIMITED
GICS Sector	Consumer Services
ISIN Name	TABCORP HOLDINGS LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TAH8

Maximum Price date available .. Tuesday 7th May 2024
Latest price with VOLUME for TAH .. Friday 10th November 2023

TAH is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	18.78	283,249,142	99.2

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for TAH Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>

End of day Prices (full format),

300 Days for (TAH) TABCORP HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.28
1998-Jan-16 Fri	###	###	###	###	229,770	0	###	###	0.0
1998-Jan-15 Thu	###	###	###	###	339,823	0	83.2	83.2	0.0
1998-Jan-14 Wed	###	###	###	###	502,785	0	21.4	21.4	0.0
1998-Jan-13 Tue	###	###	###	###			###	###	0.0
1998-Jan-12 Mon	6.989	###	###	###			90.5	90.5	0.0
1998-Jan-09 Fri	###	###	7	###	1,316,656	###	88.6	88.6	0.0
1998-Jan-08 Thu	7	###	7	###			84.1	84.1	0.0
1998-Jan-07 Wed	7.057	###	6.88	7	1,086,585	3,737,852	25.8	25.8	0.5
1998-Jan-06 Tue	7.2	7.28	###	###	475,986	1,732,589	22.5	22.5	0.0
1998-Jan-05 Mon	7.078	7.25	7.078	7.21			###	###	###
1998-Jan-02 Fri	###	###	###	###			###	###	0.0
1997-Dec-31 Wed	7.245	7.25	###	7.2			###	###	0.5
1997-Dec-30 Tue	7	7.25	7	###	1,401,724	9,987,283	###	###	0.0
1997-Dec-29 Mon	###	7	###	7	300,227	###	71.1	71.1	0.5
1997-Dec-24 Wed	###	###	6.83	###			76.3	76.3	0.0
1997-Dec-23 Tue	6.78	###	6.78	###			###	###	0.0
1997-Dec-22 Mon	6.82	6.82	###	6.73			###	###	###
1997-Dec-19 Fri	6.883	###	6.72	6.82	648,989	###	###	###	0.5
1997-Dec-18 Thu	###	###	6.85	###			###	###	0.0
1997-Dec-17 Wed	###	###	6.8	###	491,126	1,669,828	###	###	0.0
1997-Dec-16 Tue	###	###	###	###	559,476	0	###	###	0.0
1997-Dec-15 Mon	6.72	6.89	6.72	###			###	###	0.0
1997-Dec-12 Fri	6.647	6.75	###	6.72	744,723	2,513,440	79.1	79.1	0.5
1997-Dec-11 Thu	6.8	6.8	###	6.76	1,569,622	###	###	###	0.5
1997-Dec-10 Wed	###	6.83	###	6.83	875,029	2,988,224	###	###	0.5
1997-Dec-09 Tue	6.55	6.72	6.53	###	1,150,375	###	84.7	84.7	0.0
1997-Dec-08 Mon	###	###	6.51	6.55	1,978,558	###	21.8	21.8	0.5
1997-Dec-05 Fri	6.59	###	6.53	6.53	784,745	###	18.8	18.8	###
1997-Dec-04 Thu	6.646	###	6.56	6.57	931,982	###	17.0	17.0	###
1997-Dec-03 Wed	6.559	###	6.53	6.58	1,600,370	###	65.4	65.4	0.5
1997-Dec-02 Tue	6.85	6.85	6.7	6.7	899,141	6,091,680	###	###	0.5
1997-Dec-01 Mon	6.81	6.89	6.75	6.76	274,151	###	###	###	0.5
1997-Nov-28 Fri	6.85	6.85	6.75	6.8	2,476,950	###	20.6	20.6	0.5
1997-Nov-27 Thu	###	###	6.8	6.87	249,889	849,622	82.3	82.3	###
1997-Nov-26 Wed	6.848	###	6.8	6.8	202,148	###	28.7	28.7	0.5
1997-Nov-25 Tue	6.88	###	6.75	6.82			29.6	29.6	0.5
1997-Nov-24 Mon	###	###	6.8	###	328,857	###	89.9	89.9	0.0
1997-Nov-21 Fri	###	###	###	6.8	187,076	0	78.2	78.2	0.5
1997-Nov-20 Thu	6.56	6.75	6.56	###	1,047,685	6,972,343	85.9	85.9	0.0
1997-Nov-19 Wed	###	###	6.53	6.55	862,389	###	###	###	0.5
1997-Nov-18 Tue	6.75	6.75	6.52	###			###	###	0.0
1997-Nov-17 Mon	###	6.71	###	###	805,047	###	###	###	0.0
1997-Nov-14 Fri	###	###	###	###	441,572	0	###	###	0.0
1997-Nov-13 Thu	6.85	###	6.7	###			77.9	77.9	0.0
1997-Nov-12 Wed	###	###	6.8	###	205,242	697,822	###	###	0.0
1997-Nov-11 Tue	###	###	###	###			###	###	0.0
1997-Nov-10 Mon	6.427	6.86	6.427	###	270,450	###	###	###	0.0
1997-Nov-07 Fri	###	###	###	###	292,225	0	8.2	8.2	0.0
1997-Nov-06 Thu	6.948	###	6.88	###	1,142,483	3,930,141	###	###	0.0
1997-Nov-05 Wed	###	6.943	6.82	6.943			76.0	76.0	0.5
1997-Nov-04 Tue	###	7	###	###			###	###	0.0
1997-Nov-03 Mon	6.557	###	6.52	###			73.7	73.7	0.0
1997-Oct-31 Fri	###	6.55	6.28	6.52			###	###	0.5
1997-Oct-30 Thu	###	###	###	###	593,853	0	38.7	38.7	0.0
1997-Oct-29 Wed	###	###	###	###			###	###	0.0
1997-Oct-28 Tue	###	###	###	###	855,151	0	###	###	0.0
1997-Oct-27 Mon	###	###	6.4	6.55			47.3	47.3	0.5
1997-Oct-24 Fri	6.477	###	###	###			###	###	0.0
1997-Oct-23 Thu	###	6.8	###	6.727	501,370	1,704,658	###	###	###
1997-Oct-22 Wed	###	6.85	###	###	423,250	###	###	###	0.0
1997-Oct-21 Tue	###	6.88	6.8	6.8	482,122	###	21.9	21.9	0.5
1997-Oct-20 Mon	###	6.89	6.79	6.85			27.7	27.7	###
1997-Oct-17 Fri	###	###	###	###			92.1	92.1	0.0
1997-Oct-16 Thu	6.76	6.78	6.7	6.77	371,079	2,501,072	###	###	###
1997-Oct-15 Wed	6.83	6.83	6.71	6.78	411,344	###	28.6	28.6	0.5
1997-Oct-14 Tue	###	6.83	6.7	6.83			91.7	91.7	0.5
1997-Oct-13 Mon	6.78	6.8	###	###	231,887	###	17.9	17.9	0.0
1997-Oct-10 Fri	6.85	6.89	6.76	###			###	###	0.0
1997-Oct-09 Thu	###	###	6.77	6.86	616,780	###	###	###	0.5
1997-Oct-08 Wed	###	###	###	###	211,478	0	88.0	88.0	0.0
1997-Oct-07 Tue	6.88	6.88	6.8	6.8	293,841	2,009,872	26.4	26.4	0.5
1997-Oct-06 Mon	###	###	6.79	###	150,885	512,254	69.9	69.9	0.0
1997-Oct-03 Fri	6.84	###	6.82	###			###	###	0.0
1997-Oct-02 Thu	7	7	6.85	6.87			15.8	15.8	###
1997-Oct-01 Wed	7	###	###	7			###	###	0.5
1997-Sep-30 Tue	###	###	7	7	744,575	###	27.8	27.8	0.5
1997-Sep-29 Mon	###	###	###	7	361,981	0	70.9	70.9	0.5
1997-Sep-26 Fri	###	###	###	7	329,748	0	11.2	11.2	0.5
1997-Sep-25 Thu	###	###	###	###	371,188	0	17.9	17.9	0.0
1997-Sep-24 Wed	###	7.2	###	7.2	355,546	###	###	###	0.5
1997-Sep-23 Tue	###	7.43	7	###			###	###	0.0
1997-Sep-22 Mon	6.889	7.4	6.88	7.4			97.7	97.7	0.5
1997-Sep-19 Fri	###	###	6.85	###	426,141	###	###	###	0.0
1997-Sep-18 Thu	6.88	###	6.8	6.89	373,154	1,268,723	72.9	72.9	0.5
1997-Sep-17 Wed	6.959	###	###	###	324,456	0	###	###	0.0
1997-Sep-16 Tue	6.922	###	6.89	###	178,479	###	30.6	30.6	0.0
1997-Sep-15 Mon	###	###	###	###	203,624	0	90.2	90.2	0.0
1997-Sep-12 Fri	###	6.75	###	6.75	1,731,978	5,845,425	###	###	0.5
1997-Sep-11 Thu	6.75	6.76	###	###	575,272	###	19.7	19.7	0.0
1997-Sep-10 Wed	###	###	6.82	6.82	1,375,841	###	13.7	13.7	0.5
1997-Sep-09 Tue	6.889	###	6.889	###			###	###	0.0
1997-Sep-08 Mon	6.82	6.89	6.82	6.89			77.1	77.1	0.5
1997-Sep-05 Fri	6.75	6.84	6.75	6.84	400,622	2,722,226	###	###	0.5
1997-Sep-04 Thu	6.7	6.75	###	6.75			78.1	78.1	0.5
1997-Sep-03 Wed	6.958	###	6.958	###	603,157	2,098,383	###	###	0.0
1997-Sep-02 Tue	###	###	6.8	6.87	198,680	###	83.5	83.5	###
1997-Sep-01 Mon	6.75	6.84	6.7	6.83	244,949	###	###	###	0.5
1997-Aug-29 Fri	###	###	6.52	6.78	526,782	###	41.7	41.7	0.5
1997-Aug-28 Thu	###	###	6.8	6.8			14.8	14.8	0.5
1997-Aug-27 Wed	###	###	6.73	6.89			###	###	0.5
1997-Aug-26 Tue	6.753	6.8	6.7	6.75			###	###	0.5
1997-Aug-25 Mon	6.75	6.82	###	6.73			23.7	23.7	###
1997-Aug-22 Fri	6.841	6.85	6.74	6.75			21.3	21.3	0.5
1997-Aug-21 Thu	###	###	6.83	6.86			13.4	13.4	0.5
1997-Aug-20 Wed	###	###	6.87	###	1,017,249	3,494,250	74.0	74.0	0.0
1997-Aug-19 Tue	###	###	6.83	6.86	200,752	###	###	###	0.5
1997-Aug-18 Mon	6.74	6.85	###	6.84			75.6	75.6	0.5
1997-Aug-15 Fri	6.85	7	6.85	###			70.3	70.3	0.0
1997-Aug-14 Thu	6.76	6.83	6.76	6.82	205,775	1,398,241	78.3	78.3	0.5
1997-Aug-13 Wed	6.759	6.78	6.73	6.76			82.0	82.0	0.5
1997-Aug-12 Tue	6.81	6.87	6.75	###	274,759	###	###	###	0.0
1997-Aug-11 Mon	6.8	6.85	6.75	6.8	706,787	4,806,151	80.6	80.6	0.5
1997-Aug-08 Fri	###	###	6.85	###			65.2	65.2	0.0
1997-Aug-07 Thu	6.85	###	6.83	###			###	###	0.0
1997-Aug-06 Wed	6.76	6.82	6.75	6.82			###	###	0.5
1997-Aug-05 Tue	6.778	6.79	6.75	6.78			###	###	0.5
1997-Aug-04 Mon	6.681	6.78	###	6.78	793,080	2,688,541	###	###	0.5
1997-Aug-01 Fri	6.73	6.73	###	6.7			24.5	24.5	0.5
1997-Jul-31 Thu	###	6.82	6.7	6.75	913,278	6,173,759	22.3	22.3	0.5
1997-Jul-30 Wed	6.884	###	6.83	6.83			26.9	26.9	0.5
1997-Jul-29 Tue	###	###	6.87	6.87			19.6	19.6	###
1997-Jul-28 Mon	6.877	###	6.87	###			###	###	0.0
1997-Jul-25 Fri	###	###	###	6.87	2,622,179	0	73.8	73.8	###
1997-Jul-24 Thu	6.8	6.83	6.75	6.8	921,228	###	###	###	0.5
1997-Jul-23 Wed	6.79	6.85	6.78	6.81	677,921	###	###	###	###
1997-Jul-22 Tue	###	6.71	###	###			###	###	0.0
1997-Jul-21 Mon	###	6.7	6.55	6.7	619,929	4,107,029	###	###	0.5
1997-Jul-18 Fri	6.7	6.73	###	###	526,181	###	25.6	25.6	0.0
1997-Jul-17 Thu	6.74	6.8	###	6.7			###	###	0.5
1997-Jul-16 Wed	###	6.73	###	6.7	377,242	###	###	###	0.5
1997-Jul-15 Tue	###	6.682	6.55	###			80.6	80.6	0.0
1997-Jul-14 Mon	6.8	6.8	6.58	###	455,288	3,045,876	19.4	19.4	0.0
1997-Jul-11 Fri	6.88	6.88	6.79	6.8	417,655	2,854,671	###	###	0.5
1997-Jul-10 Thu	6.754	###	6.74	6.85			###	###	###
1997-Jul-09 Wed	###	6.87	###	6.8	655,248	2,250,776	63.3	63.3	0.5
1997-Jul-08 Tue	6.87	6.87	###	6.71	885,346	###	34.0	34.0	###
1997-Jul-07 Mon	6.922	###	6.82	6.88	246,746	###	###	###	###
1997-Jul-04 Fri	###	###	###	###			###	###	0.0
1997-Jul-03 Thu	7.023	###	###	###			###	###	0.0
1997-Jul-02 Wed	7	###	###	###			###	###	0.0
1997-Jul-01 Tue	###	###	7	7			15.8	15.8	0.5
1997-Jun-30 Mon	7	7.25	7	7.2			###	###	0.5
1997-Jun-27 Fri	###	###	7	###	861,251	3,014,378	###	###	0.0
1997-Jun-26 Thu	###	###	7	###			72.8	72.8	0.0
1997-Jun-25 Wed	###	###	7	###			###	###	0.0
1997-Jun-24 Tue	###	###	6.89	7			82.7	82.7	0.5
1997-Jun-23 Mon	###	###	###	7			###	###	0.5
1997-Jun-20 Fri	6.859	###	6.859	7			84.4	84.4	0.5
1997-Jun-19 Thu	6.73	6.88	6.73	6.8			79.8	79.8	0.5
1997-Jun-18 Wed	6.7	6.76	6.7	6.74	555,029	3,735,345	77.8	77.8	###
1997-Jun-17 Tue	6.73	6.77	###	6.77	400,182	###	###	###	###
1997-Jun-16 Mon	###	6.85	###	6.772			###	###	###
1997-Jun-13 Fri	6.52	###	6.52	###			###	###	0.0
1997-Jun-12 Thu	6.52	6.52	6.45	###			29.1	29.1	0.0
1997-Jun-11 Wed	###	6.56	6.5	6.54	1,158,049	7,562,059	78.4	78.4	0.5
1997-Jun-10 Tue	6.5	6.55	6.5	6.53	404,945	###	###	###	###
1997-Jun-06 Fri	6.422	6.48	6.42	6.48	719,825	4,642,871	78.7	78.7	0.5
1997-Jun-05 Thu	6.587	6.587	###	###	314,487	###	###	###	0.0
1997-Jun-04 Wed	###	###	6.5	###	514,989	###	81.4	81.4	0.0
1997-Jun-03 Tue	6.48	6.56	6.46	6.52	659,641	###	###	###	0.5
1997-Jun-02 Mon	###	6.54	6.45	6.49	530,683	3,446,786	71.4	71.4	###
1997-May-30 Fri	###	6.52	6.43	6.49	1,088,826	7,050,148	70.1	70.1	###
1997-May-29 Thu	###	6.45	###	6.44	1,120,082	###	84.7	84.7	0.5
1997-May-28 Wed	###	6.29	6.148	6.26	1,133,184	7,047,271	###	###	0.4
1997-May-27 Tue	6.159	###	###	###			###	###	0.0
1997-May-26 Mon	6.21	6.21	###	###	231,224	717,950	###	###	0.0
1997-May-23 Fri	6.23	6.244	###	###	203,245	###	###	###	0.0
1997-May-22 Thu	6.124	###	###	###	335,081	0	###	###	0.0
1997-May-21 Wed	###	###	###	###			26.3	26.3	0.0
1997-May-20 Tue	###	###	###	###			###	###	0.0
1997-May-19 Mon	###	###	###	###	220,942	0	###	###	0.0
1997-May-16 Fri	6.155	###	###	###			###	###	0.0
1997-May-15 Thu	###	###	###	6.157	619,940	0	29.2	29.2	###
1997-May-14 Wed	###	6.2	###	6.2	532,328	###	###	###	0.4
1997-May-13 Tue	6.074	###	###	###			###	###	0.0
1997-May-12 Mon	###	###	###	###	719,648	0	###	###	0.0
1997-May-09 Fri	###	###	###	###			###	###	0.0
1997-May-08 Thu	6.25	6.25	###	###	571,640	1,786,375	16.6	16.6	0.0
1997-May-07 Wed	###	###	6.25	###	282,975	###	72.4	72.4	0.0
1997-May-06 Tue	###	###	6.27	###			26.4	26.4	0.0
1997-May-05 Mon	###	###	6.27	6.27	511,029	1,602,075	###	###	0.4
1997-May-02 Fri	6.2	6.28	6.2	6.25			73.0	73.0	###
1997-May-01 Thu	###	###	###	###	462,044	0	13.3	13.3	0.0
1997-Apr-30 Wed	###	6.42	###	###			###	###	0.0
1997-Apr-29 Tue	###	6.4	###	###	240,821	770,627	###	###	0.0
1997-Apr-28 Mon	###	###	###	###	1,471,150	0	###	###	0.0
1997-Apr-24 Thu	6.29	6.5	6.29	6.44			###	###	0.5
1997-Apr-23 Wed	6.153	6.41	6.153	6.41	731,156	4,592,756	95.1	95.1	0.5
1997-Apr-22 Tue	6.058	###	###	###			74.8	74.8	0.0
1997-Apr-21 Mon	###	###	###	###			###	###	0.0
1997-Apr-18 Fri	6.046	###	###	###	365,471	0	68.8	68.8	0.0
1997-Apr-17 Thu	###	###	###	###			81.4	81.4	0.0
1997-Apr-16 Wed	6	###	6	###	253,646	###	###	###	0.0
1997-Apr-15 Tue	###	6	###	###	185,280	555,840	80.1	80.1	0.0
1997-Apr-14 Mon	###	###	5.82	5.88	482,285	1,403,449	27.0	27.0	0.4
1997-Apr-11 Fri	###	###	###	###	539,047	0	29.8	29.8	0.0
1997-Apr-10 Thu	###	###	###	###			22.1	22.1	0.0
1997-Apr-09 Wed	###	###	###	###			74.5	74.5	0.0
1997-Apr-08 Tue	###	###	###	###			###	###	0.0
1997-Apr-07 Mon	5.87	###	5.86	5.88			75.9	75.9	0.4
1997-Apr-04 Fri	5.771	5.89	5.77	5.85	318,144	1,854,779	###	###	0.4
1997-Apr-03 Thu	5.74	5.8	5.7	5.76			68.4	68.4	###
1997-Apr-02 Wed	###	5.83	5.7	5.79			###	###	###
1997-Apr-01 Tue	5.7	5.7	5.55	###	367,755	2,068,621	38.3	38.3	0.0
1997-Mar-27 Thu	###	5.85	###	5.83			72.4	72.4	###
1997-Mar-26 Wed	5.753	5.753	###	5.7			21.3	21.3	0.4
1997-Mar-25 Tue	5.85	5.85	5.75	5.75			###	###	###
1997-Mar-24 Mon	5.652	5.8	5.652	###			###	###	0.0
1997-Mar-21 Fri	5.58	###	5.58	###			###	###	0.0
1997-Mar-20 Thu	###	###	5.55	5.59			###	###	###
1997-Mar-19 Wed	###	5.74	###	5.684			###	###	###
1997-Mar-18 Tue	5.8	5.8	5.74	5.75	462,641	###	34.0	34.0	###
1997-Mar-17 Mon	###	###	5.81	5.82			14.9	14.9	0.4
1997-Mar-14 Fri	###	###	5.82	5.87	844,047	2,456,176	22.9	22.9	###
1997-Mar-13 Thu	###	###	###	###			29.2	29.2	0.0
1997-Mar-12 Wed	###	###	###	6			###	###	0.4
1997-Mar-11 Tue	###	###	6	###	1,080,789	###	###	###	0.0
1997-Mar-10 Mon	###	###	###	6			73.0	73.0	0.4
1997-Mar-07 Fri	6.046	###	###	###	358,442	0	12.8	12.8	0.0
1997-Mar-06 Thu	6.128	###	###	###			###	###	0.0
1997-Mar-05 Wed	5.958	###	###	###			###	###	0.0
1997-Mar-04 Tue	###	6	5.88	6			###	###	0.4
1997-Mar-03 Mon	###	###	5.85	5.88	1,027,877	3,006,540	38.0	38.0	0.4
1997-Feb-28 Fri	###	###	5.8	###	612,122	1,775,153	15.4	15.4	0.0
1997-Feb-27 Thu	###	###	###	###	212,381	0	###	###	0.0
1997-Feb-26 Wed	###	###	###	###			28.3	28.3	0.0
1997-Feb-25 Tue	###	###	6	###	373,958	1,121,874	84.8	84.8	0.0
1997-Feb-24 Mon	6.051	###	6	###	102,574	307,722	###	###	0.0
1997-Feb-21 Fri	###	###	6	###	616,873	###	###	###	0.0
1997-Feb-20 Thu	###	###	###	###	1,354,840	0	###	###	0.0
1997-Feb-19 Wed	###	###	###	###			72.8	72.8	0.0
1997-Feb-18 Tue	5.923	###	5.86	###	252,983	741,240	###	###	0.0
1997-Feb-17 Mon	5.923	###	###	###			###	###	0.0
1997-Feb-14 Fri	5.927	###	###	###	635,422	0	###	###	0.0
1997-Feb-13 Thu	###	###	###	###			65.0	65.0	0.0
1997-Feb-12 Wed	5.78	###	5.77	###	1,073,987	3,098,452	86.3	86.3	0.0
1997-Feb-11 Tue	5.752	5.78	5.74	5.78			73.0	73.0	0.4
1997-Feb-10 Mon	###	5.87	5.75	5.76	374,848	###	23.7	23.7	###
1997-Feb-07 Fri	5.84	5.85	5.8	5.8	426,083	###	21.4	21.4	0.4
1997-Feb-06 Thu	5.82	5.85	5.82	5.85	1,721,977	###	###	###	0.4
1997-Feb-05 Wed	5.8	5.86	5.8	5.85			###	###	0.4
1997-Feb-04 Tue	5.78	5.78	5.71	5.76	838,542	4,817,423	34.9	34.9	###
1997-Feb-03 Mon	5.76	5.77	5.73	5.76	401,885	###	72.2	72.2	###
1997-Jan-31 Fri	5.8	5.82	5.73	5.73	3,712,477	21,439,554	###	###	###
1997-Jan-30 Thu	5.72	5.82	5.72	5.76	737,050	4,252,778	73.6	73.6	###
1997-Jan-29 Wed	###	5.72	###	5.72			75.7	75.7	0.4
1997-Jan-28 Tue	5.683	5.683	###	###	527,672	1,499,379	34.2	34.2	0.0
1997-Jan-24 Fri	5.782	5.782	5.7	5.7	752,056	4,317,553	21.1	21.1	0.4
1997-Jan-23 Thu	5.8	5.82	5.77	5.79	559,947	###	27.3	27.3	###
1997-Jan-22 Wed	5.84	5.85	5.8	5.8			###	###	0.4
1997-Jan-21 Tue	###	5.85	5.78	5.85			###	###	0.4
1997-Jan-20 Mon	5.81	5.84	5.8	5.81			###	###	###
1997-Jan-17 Fri	5.81	5.83	5.78	5.81			###	###	###
1997-Jan-16 Thu	5.81	5.82	5.8	5.81	347,142	###	###	###	###
1997-Jan-15 Wed	5.77	5.84	5.77	5.83			###	###	###
1997-Jan-14 Tue	###	5.8	5.76	5.77	322,789	1,865,720	###	###	0.4
1997-Jan-13 Mon	5.844	5.85	5.75	5.75	199,726	###	###	###	###
1997-Jan-10 Fri	5.85	5.89	5.84	5.85	240,742	1,411,951	70.8	70.8	0.4
1997-Jan-09 Thu	5.86	5.87	5.8	5.85			27.0	27.0	0.4
1997-Jan-08 Wed	5.88	5.89	5.85	5.86	287,725	1,688,945	###	###	0.4
1997-Jan-07 Tue	5.876	###	5.84	5.89	127,371	371,923	###	###	###
1997-Jan-06 Mon	###	###	5.8	5.88	141,348	###	###	###	0.4
1997-Jan-03 Fri	5.943	###	###	###	176,151	0	###	###	0.0
1997-Jan-02 Thu	###	###	5.89	###	400,177	1,178,521	78.6	78.6	0.0
1996-Dec-31 Tue	###	6	###	6	173,649	520,947	81.7	81.7	0.4
1996-Dec-30 Mon	5.88	###	5.87	###	712,827	2,092,147	69.7	69.7	0.0
1996-Dec-27 Fri	5.83	###	5.83	5.85			###	###	0.4
1996-Dec-24 Tue	5.79	5.85	5.79	5.85			###	###	0.4
1996-Dec-23 Mon	5.75	5.81	5.75	5.81			76.8	76.8	###
1996-Dec-20 Fri	5.79	5.81	5.73	5.78			###	###	0.4
1996-Dec-19 Thu	###	5.8	5.75	5.75			###	###	###
1996-Dec-18 Wed	5.8	5.85	5.77	5.8			###	###	0.4
1996-Dec-17 Tue	###	5.79	5.75	5.79	215,241	1,241,940	75.1	75.1	###
1996-Dec-16 Mon	5.774	5.79	5.75	5.77	446,140	2,574,227	22.5	22.5	0.4
1996-Dec-13 Fri	5.72	5.76	###	5.76			80.8	80.8	###
1996-Dec-12 Thu	###	5.83	###	5.8	412,841	###	###	###	0.4
1996-Dec-11 Wed	5.75	5.85	5.75	5.83	671,727	###	86.0	86.0	###
1996-Dec-10 Tue	###	5.75	###	5.73	917,726	###	###	###	###
1996-Dec-09 Mon	5.7	5.7	###	5.7	1,553,283	4,426,856	67.8	67.8	0.4
1996-Dec-06 Fri	5.689	5.72	###	###	762,774	###	54.0	54.0	0.0
1996-Dec-05 Thu	5.7	5.74	###	5.7			###	###	0.4
1996-Dec-04 Wed	5.641	5.72	5.641	###			76.1	76.1	0.0
1996-Dec-03 Tue	###	5.74	###	###			###	###	0.0
1996-Dec-02 Mon	5.671	5.75	###	5.7			74.3	74.3	0.4
1996-Nov-29 Fri	5.75	5.77	###	###	610,454	1,761,159	###	###	0.0
1996-Nov-28 Thu	###	5.78	###	5.76	1,573,853	###	###	###	###
1996-Nov-27 Wed	###	###	5.76	5.76	376,050	1,083,024	11.1	11.1	###
1996-Nov-26 Tue	5.853	###	5.83	###	390,547	1,138,444	###	###	0.0
1996-Nov-25 Mon	###	###	5.85	5.87			28.0	28.0	###
1996-Nov-22 Fri	5.851	5.851	5.75	5.82			###	###	0.4
1996-Nov-21 Thu	5.942	###	5.89	5.89	543,486	###	###	###	###
1996-Nov-20 Wed	###	###	###	###			###	###	0.0
1996-Nov-19 Tue	5.981	5.981	###	###	326,776	977,223	###	###	0.0
1996-Nov-18 Mon	5.976	###	5.976	###			71.8	71.8	0.0
1996-Nov-15 Fri	5.971	###	###	###			###	###	0.0
1996-Nov-14 Thu	###	###	###	###			###	###	0.0
1996-Nov-13 Wed	###	###	5.86	###	460,925	###	27.5	27.5	0.0
1996-Nov-12 Tue	5.82	5.88	5.81	5.88	401,341	###	###	###	0.4
1996-Nov-11 Mon	###	5.84	5.82	5.82	99,080	###	###	###	0.4
1996-Nov-07 Thu	###	###	5.88	5.88			###	###	0.4