Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 24-Jun-03 11:36:59 AM 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

(TAH) TABCORP HOLDINGS LIMITED Daily Prices Page 31...

     Prev Section TOC    Company Info for TAH    Limits Next Section


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 .. Friday 31st May 2024
Latest price with VOLUME for TAH .. Friday 10th November 2023

TAH 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 ### ### 0.0
MAX 18.78 283,249,142 99.2


Font Format Legend

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


End of day Prices (full format),

1200 Days for (TAH) TABCORP HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.28
2000-Jun-22 Thu 8.8 8.88 8.8 8.84 ### ### ###
2000-Jun-21 Wed 8.86 ### 8.78 8.85 1,231,521 5,406,377 36.9 36.9 0.6
2000-Jun-20 Tue ### 9 8.84 8.85 34.5 34.5 0.6
2000-Jun-19 Mon ### ### 8.89 9 77.9 77.9 0.6
2000-Jun-16 Fri ### ### ### ### 87.8 87.8 0.0
2000-Jun-15 Thu ### ### 8.41 ### 21.7 21.7 0.0
2000-Jun-14 Wed 8.7 8.72 8.56 ### 1,889,977 ### ### ### 0.0
2000-Jun-13 Tue 8.83 8.85 8.72 8.75 36.1 36.1 0.6
2000-Jun-12 Mon 8.83 8.83 8.83 8.83 0 ###
2000-Jun-08 Thu ### ### ### 9 1,150,824 0 ### ### 0.6
2000-Jun-07 Wed 9.26 ### ### ### 378,471 0 32.1 32.1 0.0
2000-Jun-06 Tue ### ### ### ### 451,141 0 ### ### 0.0
2000-Jun-05 Mon 9.183 9.22 ### ### 1,075,749 ### 37.8 37.8 0.0
2000-Jun-02 Fri 9.4 9.4 ### 9.22 902,654 4,242,473 20.9 20.9 0.7
2000-Jun-01 Thu 9.26 9.44 ### 9.4 78.9 78.9 ###
2000-May-31 Wed 9.25 ### ### ### 72.1 72.1 0.0
2000-May-30 Tue ### 9.25 ### ### 352,578 1,630,673 ### ### 0.0
2000-May-29 Mon ### 9.25 ### 9.125 379,120 ### ### ### ###
2000-May-26 Fri ### ### ### ### ### ### 0.0
2000-May-25 Thu 9 9.45 9 ### 670,656 ### ### ### 0.0
2000-May-24 Wed ### ### ### ### 925,143 0 ### ### 0.0
2000-May-23 Tue 9 ### 9 ### 76.6 76.6 0.0
2000-May-22 Mon ### ### ### 9 ### ### 0.6
2000-May-19 Fri ### ### ### ### 190,543 0 ### ### 0.0
2000-May-18 Thu ### 9.2 ### ### 437,772 2,013,751 30.4 30.4 0.0
2000-May-17 Wed 9.287 ### ### ### 1,206,744 0 ### ### 0.0
2000-May-16 Tue ### 9.4 9.25 ### 766,240 7,145,187 ### ### 0.0
2000-May-15 Mon ### ### ### ### ### ### 0.0
2000-May-12 Fri ### ### ### ### 512,874 0 ### ### 0.0
2000-May-11 Thu ### ### ### ### 72.3 72.3 0.0
2000-May-10 Wed ### ### ### 9.25 ### ### ###
2000-May-09 Tue ### 9.45 ### ### 856,444 ### 26.8 26.8 0.0
2000-May-08 Mon 9.4 9.45 9.23 9.44 895,278 ### 74.4 74.4 0.7
2000-May-05 Fri 9.25 9.5 9.24 9.5 578,347 ### ### ### 0.7
2000-May-04 Thu 9.285 ### 9.226 9.226 706,727 ### 35.8 35.8 0.7
2000-May-03 Wed ### 9.289 ### 9.289 762,682 3,542,276 ### ### ###
2000-May-02 Tue ### ### ### ### 38.8 38.8 0.0
2000-May-01 Mon 9.154 9.26 ### ### 601,770 ### ### ### 0.0
2000-Apr-28 Fri 9.25 9.25 ### ### ### ### 0.0
2000-Apr-27 Thu 9.5 9.5 9.22 9.25 1,636,677 ### 24.8 24.8 ###
2000-Apr-26 Wed 9.7 9.7 ### ### ### ### 0.0
2000-Apr-25 Tue 9.5 9.5 9.5 9.5 0 0.7
2000-Apr-24 Mon 9.5 9.5 9.5 9.5 0 0.7
2000-Apr-21 Fri 9.5 9.5 9.5 9.5 0 0.7
2000-Apr-20 Thu ### ### ### 9.5 ### ### 0.7
2000-Apr-19 Wed ### ### ### ### 796,453 0 86.1 86.1 0.0
2000-Apr-18 Tue 9.4 9.49 ### 9.49 73.4 73.4 0.7
2000-Apr-17 Mon ### 9.5 ### 9.4 ### ### ###
2000-Apr-14 Fri ### 9.54 9.2 9.51 ### ### ###
2000-Apr-13 Thu 9.185 ### ### 9.259 753,326 0 78.1 78.1 ###
2000-Apr-12 Wed ### ### ### ### 878,549 0 22.6 22.6 0.0
2000-Apr-11 Tue 9.4 ### ### 9.42 509,389 0 78.0 78.0 0.7
2000-Apr-07 Fri ### 9.7 9.57 ### 1,119,626 ### ### ### 0.0
2000-Apr-06 Thu ### 9.8 ### 9.75 567,186 ### 73.8 73.8 ###
2000-Apr-05 Wed ### 9.85 ### 9.7 92.7 92.7 0.7
2000-Apr-04 Tue ### ### 9.45 9.454 42.8 42.8 0.7
2000-Apr-03 Mon 9.28 9.55 9.25 ### 1,068,721 10,045,977 ### ### 0.0
2000-Mar-31 Fri 9.28 ### ### 9.25 41.6 41.6 ###
2000-Mar-30 Thu ### ### 9.28 9.28 1,213,679 5,631,470 28.4 28.4 0.7
2000-Mar-29 Wed 9.558 9.8 9.47 9.54 ### ### ###
2000-Mar-28 Tue ### ### 9.55 9.644 970,926 4,636,171 19.3 19.3 0.7
2000-Mar-24 Fri 9.58 9.873 9.58 9.873 ### ### 0.7
2000-Mar-23 Thu 9.52 9.7 9.5 9.641 76.3 76.3 0.7
2000-Mar-22 Wed 9.5 ### ### 9.587 268,088 0 ### ### 0.7
2000-Mar-21 Tue 9.844 9.844 9.27 ### ### ### 0.0
2000-Mar-20 Mon 9.55 ### 9.41 9.87 87.4 87.4 ###
2000-Mar-17 Fri ### ### ### 9.55 83.0 83.0 0.7
2000-Mar-16 Thu 9.173 ### 9.173 ### 375,689 ### ### ### 0.0
2000-Mar-15 Wed ### ### ### ### 592,379 0 ### ### 0.0
2000-Mar-14 Tue ### 9.2 ### ### 75.5 75.5 0.0
2000-Mar-13 Mon 9.143 ### ### ### 37.3 37.3 0.0
2000-Mar-10 Fri ### 9.4 ### ### 1,739,476 ### ### ### 0.0
2000-Mar-09 Thu ### 9.4 9.21 9.345 66.2 66.2 0.7
2000-Mar-08 Wed ### ### 9.2 ### 65.6 65.6 0.0
2000-Mar-07 Tue ### ### ### 9.441 23.2 23.2 0.7
2000-Mar-06 Mon ### ### 9.7 9.85 1,840,446 ### ### ### ###
2000-Mar-03 Fri 10.159 10.2 ### ### 1,604,852 8,184,745 ### ### 0.0
2000-Mar-02 Thu 10.053 ### ### ### 4,558,746 0 76.4 76.4 0.0
2000-Mar-01 Wed 9.74 ### 9.73 ### 88.6 88.6 0.0
2000-Feb-29 Tue 9.75 9.8 ### 9.7 1,630,425 7,989,082 ### ### 0.7
2000-Feb-28 Mon ### 9.85 9.52 9.75 84.0 84.0 ###
2000-Feb-25 Fri 9.525 ### 9.525 9.74 ### ### 0.7
2000-Feb-24 Thu 9.25 ### 9.2 9.5 1,684,357 7,748,042 ### ### 0.7
2000-Feb-23 Wed 8.78 9.2 8.78 9 827,980 7,443,540 ### ### 0.6
2000-Feb-22 Tue 8.684 8.87 ### 8.7 1,078,648 ### ### ### ###
2000-Feb-21 Mon 8.4 ### 8.4 ### 81.5 81.5 0.0
2000-Feb-18 Fri 8.75 8.75 8.44 8.5 19.1 19.1 0.6
2000-Feb-17 Thu 8.7 ### ### ### 36.9 36.9 0.0
2000-Feb-16 Wed 8.685 8.74 8.5 8.7 1,416,289 ### ### ### ###
2000-Feb-15 Tue 8.8 8.8 8.57 ### ### ### 0.0
2000-Feb-14 Mon ### ### ### 8.8 872,024 0 ### ### 0.6
2000-Feb-11 Fri 8.845 ### ### ### 1,644,472 0 73.4 73.4 0.0
2000-Feb-10 Thu 8.8 9 8.8 ### 1,212,187 ### ### ### 0.0
2000-Feb-09 Wed ### 9.4 8.86 ### 13.7 13.7 0.0
2000-Feb-08 Tue 9.2 ### ### 9.2 ### ### 0.7
2000-Feb-07 Mon 9.2 ### 9.2 9.25 335,577 1,543,654 68.3 68.3 ###
2000-Feb-04 Fri 9.45 9.56 9.176 9.176 ### ### 0.7
2000-Feb-03 Thu 9.7 9.8 9.2 9.45 22.7 22.7 0.7
2000-Feb-02 Wed ### 9.542 ### 9.542 89.9 89.9 ###
2000-Feb-01 Tue 8.557 ### 8.44 ### ### ### 0.0
2000-Jan-31 Mon ### ### ### ### ### ### 0.0
2000-Jan-28 Fri 8.85 ### 8.71 8.85 ### ### 0.6
2000-Jan-27 Thu 9.041 9.041 8.86 8.86 920,585 ### 20.1 20.1 0.6
2000-Jan-25 Tue ### ### ### 9.024 2,575,948 0 31.3 31.3 0.6
2000-Jan-24 Mon ### ### ### ### 24.8 24.8 0.0
2000-Jan-21 Fri ### 9.4 ### ### 921,579 4,331,421 31.3 31.3 0.0
2000-Jan-20 Thu ### ### ### ### 67.8 67.8 0.0
2000-Jan-19 Wed ### 9.4 ### ### ### ### 0.0
2000-Jan-18 Tue 9.51 ### ### 9.45 ### ### 0.7
2000-Jan-17 Mon ### ### ### 9.51 1,665,152 0 21.3 21.3 ###
2000-Jan-14 Fri 9.782 9.782 9.5 9.557 18.3 18.3 0.7
2000-Jan-13 Thu ### 9.7 9.54 ### 1,351,458 13,001,025 39.0 39.0 0.0
2000-Jan-12 Wed 9.7 9.81 ### ### 31.4 31.4 0.0
2000-Jan-11 Tue 9.957 9.957 ### ### 1,627,973 ### 17.0 17.0 0.0
2000-Jan-10 Mon ### ### 9.8 9.882 938,840 ### 32.4 32.4 0.7
2000-Jan-07 Fri ### ### 9.71 9.82 32.9 32.9 ###
2000-Jan-06 Thu ### ### 9.81 9.83 650,383 3,190,128 26.1 26.1 0.7
2000-Jan-05 Wed ### ### 9.81 ### 566,773 2,780,021 ### ### 0.0
2000-Jan-04 Tue ### ### ### ### 707,846 0 18.6 18.6 0.0
1999-Dec-31 Fri 10.2 ### ### ### 72.7 72.7 0.0
1999-Dec-30 Thu 10.2 ### ### ### 72.7 72.7 0.0
1999-Dec-29 Wed ### ### ### ### 24.1 24.1 0.0
1999-Dec-28 Tue ### ### ### ### 124,741 0 83.9 83.9 0.0
1999-Dec-27 Mon ### ### ### ### 124,741 0 83.9 83.9 0.0
1999-Dec-24 Fri ### ### ### ### 124,741 0 83.9 83.9 0.0
1999-Dec-23 Thu 10.2 10.21 ### ### 30.9 30.9 0.0
1999-Dec-22 Wed ### ### ### ### ### ### 0.0
1999-Dec-21 Tue 9.8 ### 9.76 ### 1,301,187 ### 83.1 83.1 0.0
1999-Dec-20 Mon ### ### 9.83 9.83 ### ### 0.7
1999-Dec-17 Fri ### ### 9.89 ### 956,041 4,727,622 34.1 34.1 0.0
1999-Dec-16 Thu ### ### ### ### ### ### 0.0
1999-Dec-15 Wed ### ### ### ### ### ### 0.0
1999-Dec-14 Tue 10.2 10.25 ### ### 975,124 ### ### ### 0.0
1999-Dec-13 Mon 10.2 ### ### ### 480,242 0 38.6 38.6 0.0
1999-Dec-10 Fri ### ### ### ### 1,146,354 0 27.3 27.3 0.0
1999-Dec-09 Thu 10.4 10.4 ### 10.343 957,722 4,980,154 30.1 30.1 0.7
1999-Dec-08 Wed ### 10.45 ### 10.4 ### ### 0.7
1999-Dec-07 Tue 10.7 10.72 ### 10.5 1,206,374 ### ### ### 0.8
1999-Dec-06 Mon 10.78 10.85 10.72 10.8 79.0 79.0 ###
1999-Dec-03 Fri ### ### 10.71 10.78 1,595,624 ### ### ### 0.8
1999-Dec-02 Thu 10.8 ### 10.8 ### 86.2 86.2 0.0
1999-Dec-01 Wed 10.76 ### 10.7 10.8 65.6 65.6 ###
1999-Nov-30 Tue 10.75 10.75 10.5 ### 817,346 ### 42.4 42.4 0.0
1999-Nov-29 Mon 10.8 10.86 10.79 10.8 ### ### ###
1999-Nov-26 Fri ### ### 10.84 ### 66.2 66.2 0.0
1999-Nov-25 Thu ### ### 10.84 10.877 1,716,873 9,305,451 33.7 33.7 ###
1999-Nov-24 Wed 10.8 ### 10.8 ### 1,186,672 6,408,028 81.1 81.1 0.0
1999-Nov-23 Tue ### ### 10.84 ### 887,671 4,811,176 ### ### 0.0
1999-Nov-22 Mon 10.8 ### ### ### 732,527 0 ### ### 0.0
1999-Nov-19 Fri 10.87 ### 10.87 ### 77.0 77.0 0.0
1999-Nov-18 Thu 10.7 10.87 10.5 10.87 ### ### ###
1999-Nov-17 Wed 10.726 ### ### ### ### ### 0.0
1999-Nov-16 Tue 10.844 10.844 ### ### 201,647 ### ### ### 0.0
1999-Nov-15 Mon ### ### ### ### ### ### 0.0
1999-Nov-12 Fri ### 10.7 ### ### 63.1 63.1 0.0
1999-Nov-11 Thu ### ### 10.56 ### ### ### 0.0
1999-Nov-10 Wed ### 10.75 ### 10.647 1,315,884 7,072,876 ### ### ###
1999-Nov-09 Tue 10.5 10.72 10.5 ### ### ### 0.0
1999-Nov-08 Mon 10.72 10.74 10.45 10.5 433,485 4,592,773 ### ### 0.8
1999-Nov-05 Fri ### ### 10.7 10.76 506,822 ### ### ### 0.8
1999-Nov-04 Thu ### ### 10.4 ### 1,397,226 7,265,575 ### ### 0.0
1999-Nov-03 Wed ### 10.45 ### 10.44 95.1 95.1 0.7
1999-Nov-02 Tue ### ### 9.85 ### 73.2 73.2 0.0
1999-Nov-01 Mon ### ### ### ### 527,452 0 35.5 35.5 0.0
1999-Oct-29 Fri ### ### ### ### 2,266,621 0 ### ### 0.0
1999-Oct-28 Thu ### ### 9.73 9.75 13.8 13.8 ###
1999-Oct-27 Wed ### ### 9.82 9.88 ### ### 0.7
1999-Oct-26 Tue ### ### ### ### 18.3 18.3 0.0
1999-Oct-25 Mon 10.157 10.2 ### ### 289,986 1,478,928 ### ### 0.0
1999-Oct-22 Fri 10.055 ### 9.88 ### 70.3 70.3 0.0
1999-Oct-21 Thu 9.942 ### 9.88 ### 81.3 81.3 0.0
1999-Oct-20 Wed 9.7 ### 9.7 9.85 ### ### ###
1999-Oct-19 Tue 9.86 ### 9.56 ### 19.1 19.1 0.0
1999-Oct-18 Mon ### ### 9.77 9.8 611,987 2,989,556 32.4 32.4 0.7
1999-Oct-15 Fri 10.4 10.4 ### ### 13.4 13.4 0.0
1999-Oct-14 Thu 10.24 ### ### ### 69.9 69.9 0.0
1999-Oct-13 Wed ### ### 10.2 10.24 ### ### ###
1999-Oct-12 Tue ### ### 10.29 ### 780,175 ### 72.0 72.0 0.0
1999-Oct-11 Mon 10.24 ### 10.2 10.2 ### ### 0.7
1999-Oct-08 Fri 10.381 10.381 ### 10.2 1,129,126 5,860,728 ### ### 0.7
1999-Oct-07 Thu ### ### ### ### ### ### 0.0
1999-Oct-06 Wed ### ### ### ### 19.3 19.3 0.0
1999-Oct-05 Tue 10.274 10.4 10.274 ### 1,106,922 11,442,252 76.7 76.7 0.0
1999-Oct-04 Mon 10.49 10.49 ### 10.25 425,479 ### 13.1 13.1 0.7
1999-Oct-01 Fri 10.429 ### 10.429 ### 985,822 ### ### ### 0.0
1999-Sep-30 Thu ### 10.54 ### 10.4 73.5 73.5 0.7
1999-Sep-29 Wed 10.5 10.5 ### 10.346 25.5 25.5 ###
1999-Sep-28 Tue 10.549 ### 10.45 ### ### ### 0.0
1999-Sep-27 Mon 10.45 10.55 10.4 10.55 283,181 2,966,320 ### ### ###
1999-Sep-24 Fri 10.4 10.45 ### 10.41 ### ### ###
1999-Sep-23 Thu 10.48 10.59 10.47 10.51 70.4 70.4 ###
1999-Sep-22 Wed ### 10.5 ### 10.474 1,175,452 6,171,123 72.8 72.8 0.7
1999-Sep-21 Tue ### ### 10.4 10.48 605,445 ### 23.8 23.8 0.7
1999-Sep-20 Mon ### ### ### ### 552,953 0 15.5 15.5 0.0
1999-Sep-17 Fri ### ### ### ### 34.1 34.1 0.0
1999-Sep-16 Thu ### ### 10.82 10.974 2,624,858 14,200,481 ### ### ###
1999-Sep-15 Wed ### ### ### 11.059 ### ### ###
1999-Sep-14 Tue ### ### ### ### 592,880 0 74.9 74.9 0.0
1999-Sep-13 Mon 10.989 ### ### ### 598,325 0 ### ### 0.0
1999-Sep-10 Fri ### ### ### ### 70.5 70.5 0.0
1999-Sep-09 Thu ### ### ### 11.044 297,383 0 71.9 71.9 0.8
1999-Sep-08 Wed ### 11.2 ### 11.2 90.4 90.4 0.8
1999-Sep-07 Tue ### ### 10.8 ### 28.7 28.7 0.0
1999-Sep-06 Mon ### ### 10.8 ### ### ### 0.0
1999-Sep-03 Fri 11.143 11.143 10.88 ### 925,527 10,191,440 24.5 24.5 0.0
1999-Sep-02 Thu ### 11.25 10.88 ### 869,346 ### 84.1 84.1 0.0
1999-Sep-01 Wed ### ### 10.8 ### 22.7 22.7 0.0
1999-Aug-31 Tue 10.781 10.79 10.58 10.7 1,889,473 ### ### ### 0.8
1999-Aug-30 Mon 11.181 11.181 ### ### 682,444 ### 14.5 14.5 0.0
1999-Aug-27 Fri ### ### ### 11.2 757,124 0 70.2 70.2 0.8
1999-Aug-26 Thu 11.5 11.59 11.2 11.25 ### ### ###
1999-Aug-25 Wed ### ### 11.5 11.5 991,945 5,703,683 ### ### ###
1999-Aug-24 Tue 11.357 ### ### ### 1,523,989 0 ### ### 0.0
1999-Aug-23 Mon ### 11.25 ### 11.22 72.4 72.4 ###
1999-Aug-20 Fri ### ### ### ### 1,656,883 0 74.6 74.6 0.0
1999-Aug-19 Thu 10.7 ### ### 10.8 1,002,656 0 77.3 77.3 ###
1999-Aug-18 Wed 10.45 10.7 10.45 ### 79.7 79.7 0.0
1999-Aug-17 Tue ### 10.53 10.25 ### 1,327,820 13,796,049 40.1 40.1 0.0
1999-Aug-16 Mon ### 10.45 ### 10.42 1,235,480 6,455,383 ### ### 0.7
1999-Aug-13 Fri 10.071 ### 9.87 ### 1,316,529 6,497,070 ### ### 0.0
1999-Aug-12 Thu 10.2 10.2 ### 10.088 ### ### ###
1999-Aug-11 Wed ### ### ### 9.987 37.8 37.8 ###
1999-Aug-10 Tue 10.143 ### ### ### 1,187,259 0 ### ### 0.0
1999-Aug-09 Mon ### 10.21 ### ### 41.0 41.0 0.0
1999-Aug-06 Fri ### ### ### ### 1,005,083 0 ### ### 0.0
1999-Aug-05 Thu 10.25 ### 10.22 ### ### ### 0.0
1999-Aug-04 Wed ### ### ### 10.27 629,783 0 38.2 38.2 ###
1999-Aug-03 Tue ### ### ### 10.27 ### ### ###
1999-Aug-02 Mon ### ### ### ### 205,972 0 ### ### 0.0
1999-Jul-30 Fri 10.441 10.5 ### 10.5 ### ### 0.8
1999-Jul-29 Thu ### 10.7 10.43 ### 979,380 10,347,149 ### ### 0.0
1999-Jul-28 Wed 10.479 10.49 ### 10.44 ### ### 0.7
1999-Jul-27 Tue ### ### 10.28 10.45 536,278 ### 22.5 22.5 ###
1999-Jul-26 Mon 10.8 10.8 10.58 10.58 17.6 17.6 0.8
1999-Jul-23 Fri ### 10.81 ### ### ### ### 0.0
1999-Jul-22 Thu 10.672 10.71 10.57 10.71 635,672 6,763,550 ### ### ###
1999-Jul-21 Wed 10.8 10.8 10.59 ### 598,246 6,398,240 ### ### 0.0
1999-Jul-20 Tue 10.949 ### 10.76 10.88 ### ### 0.8
1999-Jul-19 Mon ### ### 10.85 10.85 223,847 ### ### ### 0.8
1999-Jul-16 Fri 11.058 ### 10.8 10.85 304,727 1,645,525 ### ### 0.8
1999-Jul-15 Thu ### ### ### 10.972 86.7 86.7 ###
1999-Jul-14 Wed 10.76 10.85 ### ### 627,153 ### 27.7 27.7 0.0
1999-Jul-13 Tue ### ### 10.75 10.76 ### ### 0.8
1999-Jul-12 Mon 10.952 ### 10.85 ### 660,156 3,581,346 ### ### 0.0
1999-Jul-09 Fri 10.989 10.989 10.73 10.8 20.9 20.9 ###
1999-Jul-08 Thu ### ### 10.85 ### 71.7 71.7 0.0
1999-Jul-07 Wed ### ### 10.83 ### ### ### 0.0
1999-Jul-06 Tue ### ### ### ### 1,456,881 0 ### ### 0.0
1999-Jul-05 Mon 10.48 ### 10.48 10.8 84.2 84.2 ###
1999-Jul-02 Fri ### 10.5 ### 10.389 1,721,453 9,037,628 30.4 30.4 0.7
1999-Jul-01 Thu 10.4 10.56 ### 10.376 ### ### ###
1999-Jun-30 Wed 10.2 10.25 ### ### ### ### 0.0
1999-Jun-29 Tue ### ### ### ### ### ### 0.0
1999-Jun-28 Mon 10.25 ### 10.2 10.2 992,129 5,059,857 ### ### 0.7
1999-Jun-25 Fri 10.522 10.522 ### ### 10.5 10.5 0.0
1999-Jun-24 Thu ### ### 10.55 10.58 1,142,045 6,024,287 11.1 11.1 0.8
1999-Jun-23 Wed ### ### 10.85 ### ### ### 0.0
1999-Jun-22 Tue 11.157 11.2 ### ### 1,813,752 ### 30.0 30.0 0.0
1999-Jun-21 Mon ### ### 10.87 ### 355,025 ### 80.1 80.1 0.0
1999-Jun-18 Fri ### 11.21 10.86 ### ### ### 0.0
1999-Jun-17 Thu 11.2 11.2 10.74 ### 805,877 8,840,470 13.1 13.1 0.0
1999-Jun-16 Wed ### ### 10.85 10.985 368,850 ### 36.5 36.5 0.8
1999-Jun-15 Tue ### ### 10.76 ### ### ### 0.0
1999-Jun-11 Fri ### ### ### 10.75 7.2 7.2 0.8
1999-Jun-10 Thu 11.25 ### 11.2 11.2 30.3 30.3 0.8
1999-Jun-09 Wed 11.25 ### ### ### 659,055 0 ### ### 0.0
1999-Jun-08 Tue ### ### 11.28 ### 70.3 70.3 0.0
1999-Jun-07 Mon 11.2 ### ### 11.2 401,043 0 74.8 74.8 0.8
1999-Jun-04 Fri 11.643 11.643 ### ### 1,167,140 ### 7.1 7.1 0.0
1999-Jun-03 Thu 11.29 11.53 ### 11.52 85.4 85.4 0.8
1999-Jun-02 Wed 10.85 ### 10.85 11.21 1,384,043 ### ### ### ###
1999-Jun-01 Tue 10.79 ### ### 10.89 81.1 81.1 0.8
1999-May-31 Mon 10.79 10.79 10.56 10.7 286,848 ### ### ### 0.8
1999-May-28 Fri 10.683 10.683 10.44 ### 31.3 31.3 0.0
1999-May-27 Thu ### ### 10.71 10.8 422,445 ### ### ### ###
1999-May-26 Wed 10.7 ### ### ### 334,075 0 ### ### 0.0
1999-May-25 Tue ### ### ### 10.74 756,155 0 ### ### 0.8
1999-May-24 Mon ### ### 10.75 10.8 574,681 ### 19.6 19.6 ###
1999-May-21 Fri ### ### ### ### 2,279,081 0 95.4 95.4 0.0
1999-May-20 Thu ### ### ### 10.4 ### ### 0.7
1999-May-19 Wed ### ### ### 10.381 ### ### ###
1999-May-18 Tue ### ### 10.75 ### 522,155 2,806,583 ### ### 0.0
1999-May-17 Mon ### ### ### 10.726 18.8 18.8 ###
1999-May-14 Fri ### ### ### ### 12.2 12.2 0.0
1999-May-13 Thu 11.2 11.2 ### ### 401,586 2,248,881 ### ### 0.0
1999-May-12 Wed ### 11.4 11.158 11.158 520,158 ### 19.6 19.6 ###
1999-May-11 Tue ### ### 10.86 11.22 588,489 ### 82.6 82.6 ###
1999-May-10 Mon ### 11.2 ### ### 75.6 75.6 0.0
1999-May-07 Fri 11.5 11.5 10.8 ### ### ### 0.0
1999-May-06 Thu ### ### 11.5 11.5 253,981 ### 7.0 7.0 ###
1999-May-05 Wed ### ### 11.7 ### ### ### 0.0
1999-May-04 Tue ### ### 11.87 ### 30.8 30.8 0.0
1999-May-03 Mon 12.252 12.252 11.85 ### 9.4 9.4 0.0
1999-Apr-30 Fri 12.456 12.55 ### 12.29 ### ### 0.9
1999-Apr-29 Thu 12.8 12.8 12.22 ### 564,743 ### ### ### 0.0
1999-Apr-28 Wed 12.84 12.84 ### 12.7 31.4 31.4 0.9
1999-Apr-27 Tue 12.5 12.84 12.42 12.8 ### ### 0.9
1999-Apr-26 Mon 12.588 12.588 12.2 12.376 ### ### 0.9
1999-Apr-23 Fri 12.85 12.85 12.41 12.55 1,019,640 12,878,053 ### ### ###
1999-Apr-22 Thu ### ### 12.73 12.77 ### ### 0.9
1999-Apr-21 Wed 13.246 ### ### ### ### ### 0.0
1999-Apr-20 Tue ### 13.45 ### ### 86.4 86.4 0.0
1999-Apr-19 Mon ### ### ### ### 85.6 85.6 0.0
1999-Apr-16 Fri ### ### ### 12.4 450,776 0 81.6 81.6 0.9
1999-Apr-15 Thu ### ### ### ### 713,146 0 67.3 67.3 0.0
1999-Apr-14 Wed ### ### ### ### ### ### 0.0
1999-Apr-13 Tue 12.142 12.26 ### ### 712,047 4,364,848 ### ### 0.0
1999-Apr-12 Mon 12.28 12.28 ### ### ### ### 0.0
1999-Apr-09 Fri 12.344 12.4 12.26 ### ### ### 0.0
1999-Apr-08 Thu 12.374 12.5 ### ### ### ### 0.0
1999-Apr-07 Wed 12.575 ### ### ### 623,675 0 11.9 11.9 0.0
1999-Apr-06 Tue ### ### ### ### 405,842 0 ### ### 0.0
1999-Apr-01 Thu ### 12.24 ### ### ### ### 0.0
1999-Mar-31 Wed ### ### 11.85 ### 792,377 ### ### ### 0.0
1999-Mar-30 Tue ### 11.8 ### 11.75 1,107,287 ### ### ### ###
1999-Mar-29 Mon ### 11.7 11.5 ### 519,828 ### ### ### 0.0
1999-Mar-26 Fri 11.76 11.76 ### 11.75 ### ### ###
1999-Mar-25 Thu ### 11.84 11.5 ### ### ### 0.0
1999-Mar-24 Wed 11.671 11.8 11.5 11.8 427,656 ### ### ### 0.8
1999-Mar-23 Tue ### 11.85 ### 11.673 33.2 33.2 ###
1999-Mar-22 Mon 11.4 11.88 ### 11.7 337,776 2,006,389 ### ### 0.8
1999-Mar-19 Fri ### 11.7 11.44 11.44 25.1 25.1 0.8
1999-Mar-18 Thu ### ### ### 11.5 22.2 22.2 ###
1999-Mar-17 Wed ### ### 11.5 ### 520,882 2,995,071 ### ### 0.0
1999-Mar-16 Tue ### ### ### 11.7 ### ### 0.8
1999-Mar-15 Mon ### ### ### ### 25.2 25.2 0.0
1999-Mar-12 Fri 12.25 12.29 ### ### ### ### 0.0
1999-Mar-11 Thu ### 12.29 ### 12.2 1,709,377 10,504,121 ### ### ###
1999-Mar-10 Wed 11.85 ### 11.76 ### 1,010,679 ### ### ### 0.0
1999-Mar-09 Tue 11.726 11.89 11.726 11.81 352,946 4,167,586 ### ### ###
1999-Mar-08 Mon ### ### ### ### 90.4 90.4 0.0
1999-Mar-05 Fri ### 11.7 11.55 ### 220,880 ### ### ### 0.0
1999-Mar-04 Thu 11.7 11.76 11.52 ### 291,788 ### ### ### 0.0
1999-Mar-03 Wed 11.7 11.88 11.7 11.7 569,985 6,720,123 ### ### 0.8
1999-Mar-02 Tue 11.5 11.81 11.49 ### 1,929,553 ### ### ### 0.0
1999-Mar-01 Mon ### 11.47 ### 11.45 77.1 77.1 0.8
1999-Feb-26 Fri 11.48 11.48 ### ### 411,450 2,361,723 19.7 19.7 0.0
1999-Feb-25 Thu 11.43 11.55 ### 11.4 37.0 37.0 0.8
1999-Feb-24 Wed ### 11.49 ### 11.385 90.1 90.1 ###
1999-Feb-23 Tue 11.155 ### 10.88 ### 16.7 16.7 0.0
1999-Feb-22 Mon ### ### ### ### ### ### 0.0
1999-Feb-19 Fri ### 11.28 ### 11.277 1,103,972 ### 71.7 71.7 0.8
1999-Feb-18 Thu ### ### ### ### 526,148 0 12.2 12.2 0.0
1999-Feb-17 Wed ### ### ### 11.29 79.3 79.3 ###
1999-Feb-16 Tue ### ### ### ### 316,979 0 27.7 27.7 0.0
1999-Feb-15 Mon ### ### ### ### 922,524 0 30.8 30.8 0.0
1999-Feb-12 Fri 11.4 11.42 11.2 11.2 15.3 15.3 0.8
1999-Feb-11 Thu 11.2 11.4 ### 11.26 558,585 ### 73.0 73.0 0.8
1999-Feb-10 Wed ### 11.2 ### ### ### ### 0.0
1999-Feb-09 Tue 11.25 ### ### ### 345,826 0 ### ### 0.0
1999-Feb-08 Mon ### ### ### ### 171,950 0 20.4 20.4 0.0
1999-Feb-05 Fri 11.58 11.58 ### ### 720,086 ### 7.8 7.8 0.0
1999-Feb-04 Thu ### ### ### 11.45 18.9 18.9 0.8
1999-Feb-03 Wed ### ### ### 11.59 403,058 0 ### ### 0.8
1999-Feb-02 Tue ### 11.4 11.22 ### ### ### 0.0
1999-Feb-01 Mon ### 11.4 ### ### ### ### 0.0
1999-Jan-29 Fri ### ### 11.22 ### ### ### 0.0
1999-Jan-28 Thu ### ### ### 11.2 623,855 0 ### ### 0.8
1999-Jan-27 Wed ### 11.85 ### ### ### ### 0.0
1999-Jan-25 Mon ### ### ### ### 1,142,954 0 ### ### 0.0
1999-Jan-22 Fri ### ### ### 11.25 92.2 92.2 ###
1999-Jan-21 Thu ### ### 10.55 10.745 1,195,821 6,307,955 83.0 83.0 0.8
1999-Jan-20 Wed ### 10.8 10.25 10.548 ### ### ###
1999-Jan-19 Tue 10.28 10.5 10.28 ### 182,528 ### 74.7 74.7 0.0
1999-Jan-18 Mon ### ### 10.25 10.26 456,654 2,340,351 ### ### 0.7
1999-Jan-15 Fri ### ### ### 10.243 607,476 0 ### ### ###
1999-Jan-14 Thu ### ### ### 10.24 485,746 0 ### ### ###
1999-Jan-13 Wed 10.181 ### ### ### 28.6 28.6 0.0
1999-Jan-12 Tue ### 10.4 10.2 10.2 498,823 5,137,876 21.0 21.0 0.7
1999-Jan-11 Mon 10.373 10.45 10.25 ### 32.0 32.0 0.0
1999-Jan-08 Fri 10.25 10.5 10.25 10.4 83.6 83.6 0.7
1999-Jan-07 Thu ### 10.43 10.27 ### 947,973 9,811,520 25.6 25.6 0.0
1999-Jan-06 Wed ### ### ### ### 688,376 0 18.2 18.2 0.0
1999-Jan-05 Tue ### 10.43 ### 10.24 977,175 ### ### ### ###
1999-Jan-04 Mon ### 10.22 ### ### 367,679 ### 77.5 77.5 0.0
1998-Dec-31 Thu ### ### ### ### 179,882 0 61.3 61.3 0.0
1998-Dec-30 Wed ### ### ### ### 461,581 0 69.0 69.0 0.0
1998-Dec-29 Tue 9.856 ### 9.856 ### ### ### 0.0
1998-Dec-24 Thu ### ### 9.89 9.89 261,242 1,291,841 17.8 17.8 ###
1998-Dec-23 Wed ### ### 9.78 ### 132,328 647,083 ### ### 0.0
1998-Dec-22 Tue ### ### ### ### ### ### 0.0
1998-Dec-21 Mon ### ### 9.78 9.78 18.2 18.2 0.7
1998-Dec-18 Fri ### ### ### ### 1,229,750 0 28.9 28.9 0.0
1998-Dec-17 Thu ### ### ### ### 310,345 0 ### ### 0.0
1998-Dec-16 Wed ### ### 9.8 9.83 767,673 ### ### ### 0.7
1998-Dec-15 Tue 9.985 ### 9.89 ### ### ### 0.0
1998-Dec-14 Mon ### ### 9.85 ### 553,851 ### 34.8 34.8 0.0
1998-Dec-11 Fri ### 10.55 ### 10.055 ### ### 0.7
1998-Dec-10 Thu 10.8 10.8 10.55 10.56 ### ### 0.8
1998-Dec-09 Wed 10.78 10.8 ### 10.8 553,381 2,988,257 ### ### ###
1998-Dec-08 Tue 10.725 ### 10.725 10.79 612,358 ### 76.9 76.9 ###
1998-Dec-07 Mon 10.5 10.7 ### 10.7 87.9 87.9 0.8
1998-Dec-04 Fri ### 10.55 ### 10.48 340,076 ### ### ### 0.7
1998-Dec-03 Thu 10.44 10.44 ### ### ### ### 0.0
1998-Dec-02 Wed ### 10.51 10.28 10.457 166,372 ### ### ### ###
1998-Dec-01 Tue 10.587 10.587 10.23 10.28 12.6 12.6 0.7
1998-Nov-30 Mon ### 10.7 10.55 10.685 624,442 ### ### ### ###
1998-Nov-27 Fri 10.7 10.7 10.5 ### 431,129 ### 21.6 21.6 0.0
1998-Nov-26 Thu 10.557 10.75 10.557 ### ### ### 0.0
1998-Nov-25 Wed ### ### 10.45 10.57 ### ### 0.8
1998-Nov-24 Tue ### ### ### ### ### ### 0.0
1998-Nov-23 Mon 10.25 10.49 10.2 10.477 ### ### 0.7
1998-Nov-20 Fri ### 10.28 ### ### 1,132,442 5,820,751 21.2 21.2 0.0
1998-Nov-19 Thu ### ### ### ### 892,557 0 84.4 84.4 0.0
1998-Nov-18 Wed ### ### ### ### 521,521 0 75.6 75.6 0.0
1998-Nov-17 Tue ### ### 9.75 ### 602,027 2,934,881 ### ### 0.0
1998-Nov-16 Mon 9.89 ### 9.86 ### ### ### 0.0
1998-Nov-13 Fri ### ### 9.83 9.86 ### ### 0.7
1998-Nov-12 Thu ### ### ### ### 2,219,248 0 ### ### 0.0
1998-Nov-11 Wed 9.86 ### 9.86 ### 419,685 2,069,047 ### ### 0.0
1998-Nov-10 Tue 9.8 9.8 9.56 9.7 547,344 5,298,289 20.2 20.2 0.7
1998-Nov-09 Mon ### ### 9.74 9.77 897,945 ### ### ### 0.7
1998-Nov-06 Fri ### ### 9.82 ### 1,639,154 8,048,246 ### ### 0.0
1998-Nov-05 Thu ### 10.2 ### ### ### ### 0.0
1998-Nov-04 Wed ### ### ### ### 641,024 0 ### ### 0.0
1998-Nov-03 Tue ### ### 10.24 10.24 128,341 ### ### ### ###
1998-Nov-02 Mon ### 10.81 ### ### ### ### 0.0
1998-Oct-30 Fri ### 10.8 10.57 10.644 67.6 67.6 ###
1998-Oct-29 Thu 10.5 10.85 10.48 10.584 1,455,788 15,525,979 ### ### 0.8
1998-Oct-28 Wed ### ### 10.24 10.5 ### ### 0.8
1998-Oct-27 Tue ### 10.47 ### 10.27 86.8 86.8 ###
1998-Oct-26 Mon 9.981 ### ### ### 442,658 0 ### ### 0.0
1998-Oct-23 Fri ### 10.056 ### 10.056 1,041,920 5,238,773 81.6 81.6 0.7
1998-Oct-22 Thu ### ### ### ### 498,870 0 ### ### 0.0
1998-Oct-21 Wed ### ### ### ### 708,547 0 76.9 76.9 0.0
1998-Oct-20 Tue ### ### ### 10.059 ### ### 0.7
1998-Oct-19 Mon 9.81 ### 9.8 ### 456,179 2,235,277 89.2 89.2 0.0
1998-Oct-16 Fri 9.78 ### 9.7 ### 78.4 78.4 0.0
1998-Oct-15 Thu 9.88 9.88 9.55 9.56 513,971 4,993,228 8.9 8.9 0.7
1998-Oct-14 Wed 9.89 ### 9.8 9.8 492,977 2,415,587 ### ### 0.7
1998-Oct-13 Tue ### ### 9.85 ### 1,341,489 ### 24.7 24.7 0.0
1998-Oct-12 Mon ### ### ### ### ### ### 0.0
1998-Oct-09 Fri 9.8 ### 9.78 ### 1,011,743 4,947,423 86.0 86.0 0.0
1998-Oct-08 Thu 9.843 9.87 9.7 9.82 305,259 2,986,959 30.5 30.5 ###
1998-Oct-07 Wed ### ### ### 9.87 ### ### ###
1998-Oct-06 Tue 9.627 9.74 ### ### 546,245 ### ### ### 0.0
1998-Oct-05 Mon ### ### 9.56 ### 153,983 ### ### ### 0.0
1998-Oct-02 Fri 9.55 ### 9.55 ### 330,545 1,578,352 ### ### 0.0
1998-Oct-01 Thu 9.779 ### 9.75 9.75 158,272 771,576 25.0 25.0 ###
1998-Sep-30 Wed ### ### 9.75 9.8 672,742 ### 16.4 16.4 0.7
1998-Sep-29 Tue 9.788 ### ### ### 87.7 87.7 0.0
1998-Sep-28 Mon ### ### 9.29 ### ### ### 0.0
1998-Sep-25 Fri 9.2 ### ### ### 818,546 0 ### ### 0.0
1998-Sep-24 Thu ### 9.45 9.25 ### 596,252 5,574,956 ### ### 0.0
1998-Sep-23 Wed 9.2 ### 9.2 9.29 69.0 69.0 ###
1998-Sep-22 Tue 9.25 9.25 ### 9.24 29.6 29.6 ###
1998-Sep-21 Mon ### ### ### 9.28 92.2 92.2 0.7
1998-Sep-18 Fri ### 9.25 ### 9.2 466,689 ### ### ### 0.7
1998-Sep-17 Thu ### ### ### ### 88.5 88.5 0.0
1998-Sep-16 Wed 9 9 ### ### ### ### 0.0
1998-Sep-15 Tue ### ### ### ### 468,742 0 ### ### 0.0
1998-Sep-14 Mon 8.75 ### 8.75 ### 266,856 ### 74.6 74.6 0.0
1998-Sep-11 Fri 8.8 ### 8.7 8.7 ### ### ###
1998-Sep-10 Thu ### ### 8.8 ### ### ### 0.0
1998-Sep-09 Wed ### ### ### ### 316,057 0 ### ### 0.0
1998-Sep-08 Tue ### ### ### ### 640,520 0 ### ### 0.0
1998-Sep-07 Mon ### ### ### ### 76.8 76.8 0.0
1998-Sep-04 Fri ### ### ### ### ### ### 0.0
1998-Sep-03 Thu 8.87 ### 8.87 ### ### ### 0.0
1998-Sep-02 Wed 9.2 9.22 ### ### ### ### 0.0
1998-Sep-01 Tue 8.646 ### ### ### 73.9 73.9 0.0
1998-Aug-31 Mon ### ### ### ### 1,191,248 0 22.6 22.6 0.0
1998-Aug-28 Fri 8.8 ### ### ### 718,150 0 ### ### 0.0
1998-Aug-27 Thu 9.2 9.2 9 ### ### ### 0.0
1998-Aug-26 Wed ### ### ### ### 362,426 0 84.8 84.8 0.0
1998-Aug-25 Tue 9.28 ### 9.24 ### ### ### 0.0
1998-Aug-24 Mon 9.241 ### ### 9.27 414,228 0 80.6 80.6 0.7
1998-Aug-21 Fri ### ### 9.29 ### 717,922 3,334,747 24.5 24.5 0.0
1998-Aug-20 Thu 9.2 9.59 ### ### 78.9 78.9 0.0
1998-Aug-19 Wed ### ### ### ### 622,427 0 64.4 64.4 0.0
1998-Aug-18 Tue ### ### 8.85 ### ### ### 0.0
1998-Aug-17 Mon 9 9 8.7 ### 147,622 1,306,454 ### ### 0.0
1998-Aug-14 Fri 8.7 ### 8.7 ### 92.1 92.1 0.0
1998-Aug-13 Thu ### 8.745 8.55 8.745 762,449 6,593,277 90.6 90.6 0.6
1998-Aug-12 Wed 8.58 8.72 8.5 ### ### ### 0.0
1998-Aug-11 Tue 8.7 8.7 8.57 ### 198,852 1,717,087 ### ### 0.0
1998-Aug-10 Mon 8.651 8.7 8.55 8.7 210,746 1,817,684 ### ### ###
1998-Aug-07 Fri 8.59 8.7 ### ### ### ### 0.0
1998-Aug-06 Thu 8.85 8.85 8.52 ### ### ### 0.0
1998-Aug-05 Wed 8.8 8.86 8.75 8.859 336,174 ### ### ### 0.6
1998-Aug-04 Tue 8.85 9 8.8 9 906,027 8,063,640 ### ### 0.6
1998-Aug-03 Mon 9 9 8.8 ### ### ### 0.0
1998-Jul-31 Fri ### ### ### ### ### ### 0.0
1998-Jul-30 Thu 8.75 ### 8.75 ### 334,775 1,464,640 90.7 90.7 0.0
1998-Jul-29 Wed ### ### 8.7 8.75 787,529 3,425,751 13.1 13.1 0.6
1998-Jul-28 Tue 8.85 ### 8.85 ### 137,382 ### 83.5 83.5 0.0
1998-Jul-27 Mon ### ### 8.83 8.85 ### ### 0.6
1998-Jul-24 Fri 8.72 ### 8.7 8.85 ### ### 0.6
1998-Jul-23 Thu ### 8.76 ### 8.76 616,374 ### 83.0 83.0 0.6
1998-Jul-22 Wed 8.7 8.8 ### 8.72 644,224 2,834,585 76.8 76.8 0.6
1998-Jul-21 Tue 8.8 ### 8.75 8.75 ### ### 0.6
1998-Jul-20 Mon ### ### 8.81 8.85 292,585 ### ### ### 0.6
1998-Jul-17 Fri 9 ### 8.85 ### 32.4 32.4 0.0
1998-Jul-16 Thu 8.87 ### 8.87 9 661,228 2,932,546 ### ### 0.6
1998-Jul-15 Wed 8.83 9 8.83 8.886 84.7 84.7 0.6
1998-Jul-14 Tue 8.56 8.74 8.56 8.74 ### ### 0.6
1998-Jul-13 Mon ### ### 8.47 8.54 35.5 35.5 ###
1998-Jul-10 Fri 8.7 8.7 8.56 ### 918,083 7,923,056 28.7 28.7 0.0
1998-Jul-09 Thu ### ### 8.73 8.73 307,677 ### ### ### ###
1998-Jul-08 Wed ### 8.78 ### 8.76 ### ### 0.6
1998-Jul-07 Tue 8.75 8.8 ### 8.7 549,552 2,418,028 21.0 21.0 ###
1998-Jul-06 Mon 8.459 8.71 8.459 8.71 89.4 89.4 0.6
1998-Jul-03 Fri ### 8.48 ### 8.45 313,940 ### 82.4 82.4 ###
1998-Jul-02 Thu ### 8.55 ### ### 12.3 12.3 0.0
1998-Jul-01 Wed 8.2 8.55 8.2 8.43 ### ### 0.6
1998-Jun-30 Tue 8.2 ### ### 8.25 66.6 66.6 ###
1998-Jun-29 Mon 8.28 8.28 ### 8.2 28.9 28.9 0.6
1998-Jun-26 Fri 8.4 8.4 8.25 8.28 365,652 3,044,052 17.9 17.9 ###
1998-Jun-25 Thu 8.25 8.4 8.25 8.385 85.1 85.1 0.6
1998-Jun-24 Wed ### 8.29 ### 8.25 84.9 84.9 ###
1998-Jun-23 Tue ### ### ### ### ### ### 0.0
1998-Jun-22 Mon ### ### 7.8 ### 169,857 662,442 83.3 83.3 0.0
1998-Jun-19 Fri ### ### 7.88 ### 566,049 ### 29.8 29.8 0.0
1998-Jun-18 Thu ### 8.2 ### ### 890,381 ### ### ### 0.0
1998-Jun-17 Wed ### 8 ### ### 79.3 79.3 0.0
1998-Jun-16 Tue 7.75 ### 7.7 7.85 657,423 2,531,078 82.7 82.7 ###
1998-Jun-15 Mon ### ### 7.75 7.83 30.3 30.3 ###
1998-Jun-12 Fri ### ### 7.7 7.89 ### ### ###
1998-Jun-11 Thu ### ### ### ### 788,222 0 ### ### 0.0
1998-Jun-10 Wed 8.374 8.374 ### 8.2 ### ### 0.6
1998-Jun-09 Tue 8.57 8.57 8.4 8.41 541,576 4,595,272 26.4 26.4 ###
1998-Jun-05 Fri ### 8.7 8.57 8.57 797,051 ### ### ### 0.6
1998-Jun-04 Thu 8.71 8.71 ### ### 512,276 ### 26.3 26.3 0.0
1998-Jun-03 Wed 8.89 8.89 8.75 8.75 1,124,083 ### 21.4 21.4 0.6
1998-Jun-02 Tue ### ### 8.72 8.89 1,352,158 ### 85.2 85.2 ###
1998-Jun-01 Mon 8.85 8.85 8.7 8.8 463,146 ### 34.5 34.5 0.6
1998-May-29 Fri 9 ### ### ### 635,585 0 18.3 18.3 0.0
1998-May-28 Thu 9 ### 9 9 1,179,454 5,307,543 68.7 68.7 0.6
1998-May-27 Wed 8.989 ### ### 9 1,212,321 0 ### ### 0.6
1998-May-26 Tue ### ### 9 ### 805,320 3,623,940 79.1 79.1 0.0
1998-May-25 Mon ### ### 9 ### 372,459 ### 23.5 23.5 0.0
1998-May-22 Fri ### ### ### ### 464,827 0 ### ### 0.0
1998-May-21 Thu 9.046 ### 9 ### 77.1 77.1 0.0
1998-May-20 Wed ### ### ### 9 84.0 84.0 0.6
1998-May-19 Tue 8.75 ### 8.75 ### 820,322 ### 86.7 86.7 0.0
1998-May-18 Mon 8.83 8.86 8.78 8.85 85.4 85.4 0.6
1998-May-15 Fri ### ### ### ### 1,338,629 0 93.5 93.5 0.0
1998-May-14 Thu 8.82 ### ### ### 21.0 21.0 0.0
1998-May-13 Wed 8.845 ### 8.8 8.85 79.4 79.4 0.6
1998-May-12 Tue ### 8.86 ### ### 397,948 ### ### ### 0.0
1998-May-11 Mon 8.53 8.77 8.53 8.75 91.4 91.4 0.6
1998-May-08 Fri 8.46 8.54 8.46 8.53 696,071 ### ### ### ###
1998-May-07 Thu 8.45 8.47 8.44 8.46 ### ### 0.6
1998-May-06 Wed 8.486 8.55 8.45 8.5 146,276 1,243,346 78.8 78.8 0.6
1998-May-05 Tue 8.5 ### 8.45 8.5 145,685 ### ### ### 0.6
1998-May-04 Mon 8.55 ### 8.48 8.54 ### ### ###
1998-May-01 Fri ### ### ### 8.55 ### ### ###
1998-Apr-30 Thu 8.23 ### 8.2 ### 79.6 79.6 0.0
1998-Apr-29 Wed 8.22 8.25 8.2 8.2 666,728 ### ### ### 0.6
1998-Apr-28 Tue 8.325 8.325 8.2 ### 264,380 ### ### ### 0.0
1998-Apr-27 Mon 8.5 8.5 ### 8.4 21.1 21.1 ###
1998-Apr-24 Fri 8.48 8.5 8.45 8.45 1,478,386 12,529,321 28.5 28.5 ###
1998-Apr-23 Thu 8.45 8.52 8.4 8.5 68.5 68.5 0.6
1998-Apr-22 Wed ### 8.48 ### 8.48 141,253 ### ### ### 0.6
1998-Apr-21 Tue ### ### 8.25 ### ### ### 0.0
1998-Apr-20 Mon 8.57 8.57 ### ### 672,184 ### 13.3 13.3 0.0
1998-Apr-17 Fri ### ### 8.4 8.55 26.9 26.9 ###
1998-Apr-16 Thu ### ### 8.58 ### 25.0 25.0 0.0
1998-Apr-15 Wed 8.679 8.7 ### ### 29.0 29.0 0.0
1998-Apr-14 Tue 8.24 8.75 8.24 ### 809,655 ### 95.8 95.8 0.0
1998-Apr-09 Thu ### 8.25 ### 8.23 225,979 ### ### ### 0.6
1998-Apr-08 Wed 8.083 8.25 8 8.21 ### ### ###
1998-Apr-07 Tue ### ### 8 8.124 210,874 ### ### ### ###
1998-Apr-06 Mon ### ### ### ### ### ### 0.0
1998-Apr-03 Fri 8 ### ### ### 32.8 32.8 0.0
1998-Apr-02 Thu ### ### ### 8 264,720 0 27.2 27.2 ###
1998-Apr-01 Wed ### 8.21 8 8 11.2 11.2 ###
1998-Mar-31 Tue 8.28 8.28 ### ### ### ### 0.0
1998-Mar-30 Mon ### 8.28 ### 8.28 1,417,440 ### 89.6 89.6 ###
1998-Mar-27 Fri 8 8.25 8 ### 905,658 7,358,471 ### ### 0.0
1998-Mar-26 Thu ### ### ### ### 84.1 84.1 0.0
1998-Mar-25 Wed ### 8 ### ### 369,221 1,476,884 ### ### 0.0
1998-Mar-24 Tue 7.949 ### 7.949 7.974 388,627 ### 71.0 71.0 ###
1998-Mar-23 Mon 7.956 8 ### ### 243,629 ### 32.8 32.8 0.0
1998-Mar-20 Fri 8 8 7.86 ### 301,677 ### ### ### 0.0
1998-Mar-19 Thu ### ### ### ### ### ### 0.0
1998-Mar-18 Wed ### ### 7.7 ### ### ### 0.0
1998-Mar-17 Tue ### 7.75 ### 7.72 ### ### ###
1998-Mar-16 Mon ### ### 7.55 7.58 ### ### ###
1998-Mar-13 Fri 7.56 ### 7.55 ### 719,648 2,716,671 75.3 75.3 0.0
1998-Mar-12 Thu 7.52 7.55 7.5 7.53 497,243 3,741,753 79.4 79.4 0.5
1998-Mar-11 Wed 7.55 7.57 7.46 7.5 429,524 3,227,872 26.5 26.5 0.5
1998-Mar-10 Tue 7.55 ### 7.55 7.55 73.3 73.3 ###
1998-Mar-09 Mon ### 7.55 7.45 7.52 29.1 29.1 0.5
1998-Mar-06 Fri 7.5 7.54 7.45 7.52 65.8 65.8 0.5
1998-Mar-05 Thu ### ### 7.45 7.576 ### ### ###
1998-Mar-04 Wed ### 7.71 ### ### ### ### 0.0
1998-Mar-03 Tue ### ### ### ### 36.5 36.5 0.0
1998-Mar-02 Mon 7.921 ### ### ### 310,771 0 ### ### 0.0
1998-Feb-27 Fri ### ### 7.79 ### ### ### 0.0
1998-Feb-26 Thu 8.088 ### 7.75 7.89 541,973 2,100,145 10.2 10.2 ###
1998-Feb-25 Wed 7.848 ### 7.8 8 920,945 3,591,685 85.5 85.5 ###
1998-Feb-24 Tue 7.555 ### 7.55 7.87 ### ### 0.6
1998-Feb-23 Mon 7.375 7.55 ### 7.55 88.4 88.4 ###
1998-Feb-20 Fri ### 7.4 ### ### 356,677 ### ### ### 0.0
1998-Feb-19 Thu 7.456 7.55 ### ### 193,280 ### ### ### 0.0
1998-Feb-18 Wed 7.45 7.55 7.4 7.45 284,523 ### ### ### 0.5
1998-Feb-17 Tue ### 7.48 ### 7.46 ### ### 0.5
1998-Feb-16 Mon ### 7.42 ### ### 48,970 181,678 33.0 33.0 0.0
1998-Feb-13 Fri ### ### 7.26 7.275 90,788 ### 26.1 26.1 ###
1998-Feb-12 Thu 7.45 7.45 7.25 ### 156,641 ### ### ### 0.0
1998-Feb-11 Wed 7.549 ### 7.49 7.49 371,271 ### 22.4 22.4 ###
1998-Feb-10 Tue 7.5 7.53 7.45 7.53 140,526 ### 81.2 81.2 0.5
1998-Feb-09 Mon 7.25 7.5 7.25 7.5 198,343 1,462,779 92.7 92.7 0.5
1998-Feb-06 Fri 7.27 7.41 7.27 ### 79.8 79.8 0.0
1998-Feb-05 Thu ### ### 7.25 7.27 24.5 24.5 ###
1998-Feb-04 Wed 7.4 7.45 ### ### ### ### 0.0
1998-Feb-03 Tue 7.579 ### ### 7.4 15.0 15.0 0.5
1998-Feb-02 Mon ### 7.52 ### 7.52 390,121 1,466,854 ### ### 0.5
1998-Jan-30 Fri 7.4 7.51 7.4 7.4 1,126,527 8,398,258 ### ### 0.5
1998-Jan-29 Thu 7.4 7.43 ### ### 21.9 21.9 0.0
1998-Jan-28 Wed 7.345 7.55 7.345 7.4 584,447 ### ### ### 0.5
1998-Jan-27 Tue 7.286 ### 7.25 ### 781,479 ### ### ### 0.0
1998-Jan-23 Fri ### 7.27 ### 7.27 82.7 82.7 ###
1998-Jan-22 Thu ### ### ### ### 76.9 76.9 0.0
1998-Jan-21 Wed ### ### ### ### 16.0 16.0 0.0
1998-Jan-20 Tue 7.2 ### ### ### 84.5 84.5 0.0
1998-Jan-19 Mon ### ### 7.155 7.28 ### ### 0.5
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
1996-Nov-06 Wed ### ### 5.85 ### 130,685 382,253 69.7 69.7 0.0
1996-Nov-05 Tue ### ### 5.87 ### 10.1 10.1 0.0
1996-Nov-04 Mon ### ### ### ### 77.5 77.5 0.0
1996-Nov-01 Fri ### ### ### ### ### ### 0.0
1996-Oct-31 Thu 5.955 5.955 ### ### 447,620 1,332,788 24.3 24.3 0.0
1996-Oct-30 Wed 5.946 ### ### ### 67.1 67.1 0.0
1996-Oct-29 Tue 5.84 5.89 5.82 5.88 991,083 ### ### ### 0.4
1996-Oct-28 Mon ### ### 5.8 ### 603,871 1,751,225 80.3 80.3 0.0
1996-Oct-25 Fri 5.941 ### 5.77 5.8 ### ### 0.4
1996-Oct-24 Thu 5.88 ### 5.88 ### 74.9 74.9 0.0
1996-Oct-23 Wed ### ### 5.83 5.85 17.8 17.8 0.4
1996-Oct-22 Tue ### ### 5.85 ### 28.5 28.5 0.0
1996-Oct-21 Mon ### ### ### ### ### ### 0.0
1996-Oct-18 Fri ### ### ### 6 26.9 26.9 0.4
1996-Oct-17 Thu 5.954 ### ### 6 76.6 76.6 0.4
1996-Oct-16 Wed 5.885 ### 5.85 ### ### ### 0.0
1996-Oct-15 Tue 5.89 ### 5.88 5.89 ### ### ###
1996-Oct-14 Mon 5.86 5.89 5.856 5.88 68.7 68.7 0.4
1996-Oct-11 Fri 5.856 ### 5.84 5.84 ### ### 0.4
1996-Oct-10 Thu 5.842 5.87 5.84 5.85 64.0 64.0 0.4
1996-Oct-09 Wed ### ### 5.88 5.88 26.4 26.4 0.4
1996-Oct-08 Tue ### 6 ### ### 22.3 22.3 0.0
1996-Oct-07 Mon ### ### ### 6 ### ### 0.4
1996-Oct-04 Fri ### 6 ### ### ### ### 0.0
1996-Oct-03 Thu ### ### 6 6 28.9 28.9 0.4
1996-Oct-02 Wed ### 6 ### 6 ### ### 0.4
1996-Oct-01 Tue ### ### 5.88 ### 24.7 24.7 0.0
1996-Sep-30 Mon 6.244 6.26 ### 6.24 24.0 24.0 0.4
1996-Sep-27 Fri 6.28 ### 6.24 6.25 ### ### ###
1996-Sep-26 Thu ### 6.28 6.21 6.21 19.2 19.2 ###
1996-Sep-25 Wed ### ### 6.21 6.22 ### ### 0.4
1996-Sep-24 Tue 6.27 ### 6.27 ### 75.2 75.2 0.0
1996-Sep-23 Mon 6.286 ### 6.25 6.27 ### ### 0.4
1996-Sep-20 Fri ### ### 6.26 6.28 ### ### 0.4
1996-Sep-19 Thu ### ### 6.27 ### 73.0 73.0 0.0
1996-Sep-18 Wed 6.28 ### 6.25 6.29 79.8 79.8 ###
1996-Sep-17 Tue 6.374 6.43 6.29 ### ### ### 0.0
1996-Sep-16 Mon 6.183 ### 6.183 ### ### ### 0.0
1996-Sep-13 Fri ### ### ### ### 70.1 70.1 0.0
1996-Sep-12 Thu ### ### ### ### 84.8 84.8 0.0
1996-Sep-11 Wed ### ### ### ### 21.3 21.3 0.0
1996-Sep-10 Tue 6.028 ### ### ### ### ### 0.0
1996-Sep-09 Mon 5.984 6 ### ### ### ### 0.0
1996-Sep-06 Fri ### ### 5.82 ### ### ### 0.0
1996-Sep-05 Thu 6 6 ### ### 10.9 10.9 0.0
1996-Sep-04 Wed ### ### ### ### ### ### 0.0
1996-Sep-03 Tue ### ### ### 6 ### ### 0.4
1996-Sep-02 Mon ### 6 ### 5.87 84.1 84.1 ###
1996-Aug-30 Fri 5.751 5.77 5.72 5.77 ### ### 0.4
1996-Aug-29 Thu 5.71 5.8 5.71 5.78 81.4 81.4 0.4
1996-Aug-28 Wed ### 5.72 ### 5.71 79.2 79.2 0.4
1996-Aug-27 Tue ### ### ### ### 76.0 76.0 0.0
1996-Aug-26 Mon 5.647 ### 5.57 ### 26.7 26.7 0.0
1996-Aug-23 Fri 5.7 5.73 ### ### ### ### 0.0
1996-Aug-22 Thu 5.78 5.78 ### 5.7 ### ### 0.4
1996-Aug-21 Wed 5.75 5.79 5.74 5.76 ### ### ###
1996-Aug-20 Tue 5.678 5.75 5.678 5.75 81.4 81.4 ###
1996-Aug-19 Mon ### ### ### ### ### ### 0.0
1996-Aug-16 Fri ### 5.7 ### ### 67.8 67.8 0.0
1996-Aug-15 Thu 5.7 5.7 ### ### 21.0 21.0 0.0
1996-Aug-14 Wed ### ### ### ### ### ### 0.0
1996-Aug-13 Tue ### 5.7 ### 5.7 76.8 76.8 0.4
1996-Aug-12 Mon ### 5.7 ### 5.7 76.2 76.2 0.4
1996-Aug-09 Fri 5.73 5.75 5.7 5.72 ### ### 0.4
1996-Aug-08 Thu ### 5.8 ### 5.78 25.7 25.7 0.4
1996-Aug-07 Wed 5.75 5.8 5.73 5.8 81.6 81.6 0.4
1996-Aug-06 Tue ### 5.8 ### 5.75 ### ### ###
1996-Aug-05 Mon 5.749 5.8 5.749 5.8 75.8 75.8 0.4
1996-Aug-02 Fri 5.7 5.75 5.7 5.74 ### ### 0.4
1996-Aug-01 Thu ### 5.7 ### ### 68.6 68.6 0.0
1996-Jul-31 Wed 5.59 ### 5.58 ### ### ### 0.0
1996-Jul-30 Tue 5.59 5.59 5.55 5.55 ### ### ###
1996-Jul-29 Mon ### ### 5.59 ### ### ### 0.0
1996-Jul-26 Fri ### ### ### ### ### ### 0.0
1996-Jul-25 Thu 5.55 ### 5.55 ### ### ### 0.0
1996-Jul-24 Wed ### 5.7 5.55 5.55 ### ### ###
1996-Jul-23 Tue 5.74 5.75 ### 5.7 26.1 26.1 0.4
1996-Jul-22 Mon ### 5.76 ### 5.76 94.1 94.1 ###
1996-Jul-19 Fri ### 5.7 ### ### ### ### 0.0
1996-Jul-18 Thu 5.47 5.57 5.47 5.52 75.0 75.0 0.4
1996-Jul-17 Wed 5.456 5.5 5.45 5.45 31.5 31.5 ###
1996-Jul-16 Tue ### ### 5.28 5.44 36.8 36.8 0.4
1996-Jul-15 Mon 5.559 5.59 5.54 5.56 ### ### 0.4
1996-Jul-12 Fri 5.48 ### 5.47 ### 93.8 93.8 0.0
1996-Jul-11 Thu 5.57 5.58 5.51 5.54 ### ### 0.4
1996-Jul-10 Wed 5.53 5.56 5.53 5.54 ### ### 0.4
1996-Jul-09 Tue 5.547 5.57 5.48 5.5 ### ### 0.4
1996-Jul-08 Mon ### ### 5.55 5.55 ### ### ###
1996-Jul-05 Fri 5.73 5.75 ### 5.75 75.8 75.8 ###
1996-Jul-04 Thu 5.77 5.77 5.7 5.77 ### ### 0.4
1996-Jul-03 Wed 5.79 5.8 5.76 5.79 ### ### ###
1996-Jul-02 Tue ### 5.8 ### 5.79 80.6 80.6 ###
1996-Jul-01 Mon ### 5.72 ### 5.72 ### ### 0.4

     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 2024-06-03 11:36:59 thru 2024-06-03 11:37:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000