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

Currently Sat 25-May-31 09:11:51 PM AEST

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

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

(VRL) VILLAGE ROADSHOW LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for VRL    Limits Next Section


Company Details for (VRL) VILLAGE ROADSHOW LIMITED

Listing Code VRL
Listing Name VILLAGE ROADSHOW LIMITED
GICS Sector Media & Entertainment
ISIN Name VILLAGE ROADSHOW LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000VRL0


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for VRL .. Wednesday 16th December 2020

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 8.44 36,556,856 99.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (VRL) VILLAGE ROADSHOW LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1999-Nov-16 Tue ### ### ### ### 162,580 0 ### ### 0.0
1999-Nov-15 Mon 3.156 3.2 ### ### 67,782 108,451 78.1 78.1 0.0
1999-Nov-12 Fri ### 3.21 ### 3.21 111,582 179,089 71.5 71.5 ###
1999-Nov-11 Thu ### ### ### ### 177,856 0 ### ### 0.0
1999-Nov-10 Wed ### 3 ### 3 ### ### 0.2
1999-Nov-09 Tue ### ### ### ### 77.3 77.3 0.0
1999-Nov-08 Mon 2.842 2.842 2.81 2.82 96,529 ### 32.1 32.1 ###
1999-Nov-05 Fri 2.86 2.86 2.81 2.84 93,150 264,080 32.7 32.7 0.2
1999-Nov-04 Thu 2.877 ### 2.87 2.87 30.9 30.9 ###
1999-Nov-03 Wed 2.941 ### 2.85 ### 22.9 22.9 0.0
1999-Nov-02 Tue 3 3 ### ### 38,075 ### ### ### 0.0
1999-Nov-01 Mon 3.081 3.081 ### 3 ### ### 0.2
1999-Oct-29 Fri 3 ### 3 ### ### ### 0.0
1999-Oct-28 Thu ### ### 3 3 100,040 ### ### ### 0.2
1999-Oct-27 Wed 3.046 ### 3 3 ### ### 0.2
1999-Oct-26 Tue 3 ### 3 ### 79.8 79.8 0.0
1999-Oct-25 Mon ### ### 3 ### 23.3 23.3 0.0
1999-Oct-22 Fri ### ### ### ### 68.1 68.1 0.0
1999-Oct-21 Thu ### ### ### ### 31,688 0 24.7 24.7 0.0
1999-Oct-20 Wed ### ### ### ### 41,042 0 ### ### 0.0
1999-Oct-19 Tue 2.986 ### ### 3 ### ### 0.2
1999-Oct-18 Mon ### ### ### ### 42.5 42.5 0.0
1999-Oct-15 Fri ### ### ### ### ### ### 0.0
1999-Oct-14 Thu ### ### ### ### 142,181 0 76.1 76.1 0.0
1999-Oct-13 Wed ### ### ### ### 136,048 0 9.6 9.6 0.0
1999-Oct-12 Tue ### 3.22 ### 3.2 ### ### 0.2
1999-Oct-11 Mon ### ### ### ### 109,358 0 ### ### 0.0
1999-Oct-08 Fri ### 3.2 ### ### 35.0 35.0 0.0
1999-Oct-07 Thu ### 3.23 ### 3.23 153,420 247,773 ### ### ###
1999-Oct-06 Wed ### ### ### ### 80,029 0 ### ### 0.0
1999-Oct-05 Tue ### 3.2 ### ### 77,377 ### ### ### 0.0
1999-Oct-04 Mon 3.2 3.2 ### ### ### ### 0.0
1999-Oct-01 Fri ### 3.2 ### 3.2 93.2 93.2 0.2
1999-Sep-30 Thu ### ### ### ### 78.0 78.0 0.0
1999-Sep-29 Wed ### ### ### ### ### ### 0.0
1999-Sep-28 Tue ### ### 3 3 ### ### 0.2
1999-Sep-27 Mon ### ### ### 3 ### ### 0.2
1999-Sep-24 Fri ### ### ### ### 24.2 24.2 0.0
1999-Sep-23 Thu 3 ### 3 ### 88.7 88.7 0.0
1999-Sep-22 Wed ### ### 3 3 24.1 24.1 0.2
1999-Sep-21 Tue ### ### ### ### ### ### 0.0
1999-Sep-20 Mon ### ### ### ### 39.5 39.5 0.0
1999-Sep-17 Fri 3.028 ### 3.028 ### 46,277 ### 82.8 82.8 0.0
1999-Sep-16 Thu ### ### ### ### 61,855 0 30.5 30.5 0.0
1999-Sep-15 Wed ### ### ### ### 33.6 33.6 0.0
1999-Sep-14 Tue ### 3.24 ### 3.2 ### ### 0.2
1999-Sep-13 Mon ### 3.25 ### ### 126,257 ### 80.1 80.1 0.0
1999-Sep-10 Fri ### 3.25 ### 3.22 88.9 88.9 0.2
1999-Sep-09 Thu ### ### ### ### 296,127 0 ### ### 0.0
1999-Sep-08 Wed ### ### ### ### 28.4 28.4 0.0
1999-Sep-07 Tue ### ### ### ### 298,083 0 89.2 89.2 0.0
1999-Sep-06 Mon 3.028 ### 3.028 ### 96,772 ### ### ### 0.0
1999-Sep-03 Fri 3 ### 3 ### 244,740 ### ### ### 0.0
1999-Sep-02 Thu ### ### ### ### 23.2 23.2 0.0
1999-Sep-01 Wed 3 ### 3 ### 353,678 ### ### ### 0.0
1999-Aug-31 Tue ### ### ### ### 74.2 74.2 0.0
1999-Aug-30 Mon 3 ### ### ### 84.9 84.9 0.0
1999-Aug-27 Fri ### ### ### ### ### ### 0.0
1999-Aug-26 Thu ### ### ### ### 118,777 0 92.2 92.2 0.0
1999-Aug-25 Wed ### ### ### ### ### ### 0.0
1999-Aug-24 Tue ### ### ### ### 103,150 0 35.3 35.3 0.0
1999-Aug-23 Mon ### ### ### 3 160,282 0 19.5 19.5 0.2
1999-Aug-20 Fri ### ### ### ### 203,677 0 ### ### 0.0
1999-Aug-19 Thu ### 3 ### ### 81.0 81.0 0.0
1999-Aug-18 Wed ### 3 ### ### 102,342 ### ### ### 0.0
1999-Aug-17 Tue ### ### ### ### 90,523 0 89.2 89.2 0.0
1999-Aug-16 Mon 2.943 ### ### ### ### ### 0.0
1999-Aug-13 Fri ### ### 2.89 ### 87,285 126,126 ### ### 0.0
1999-Aug-12 Thu ### ### ### ### 127,454 0 ### ### 0.0
1999-Aug-11 Wed ### ### ### ### 76.6 76.6 0.0
1999-Aug-10 Tue ### ### ### ### ### ### 0.0
1999-Aug-09 Mon ### ### 2.89 ### 30.5 30.5 0.0
1999-Aug-06 Fri ### 3 ### 3 1,996,759 ### 88.2 88.2 0.2
1999-Aug-05 Thu 2.922 ### ### ### 65,185 0 ### ### 0.0
1999-Aug-04 Wed ### ### ### ### 75.7 75.7 0.0
1999-Aug-03 Tue 2.88 ### 2.88 ### ### ### 0.0
1999-Aug-02 Mon ### ### 2.87 ### 76.5 76.5 0.0
1999-Jul-30 Fri ### ### 2.89 ### 22.6 22.6 0.0
1999-Jul-29 Thu 2.948 ### ### ### ### ### 0.0
1999-Jul-28 Wed ### ### ### ### 37,720 0 76.2 76.2 0.0
1999-Jul-27 Tue 2.88 ### 2.88 ### ### ### 0.0
1999-Jul-26 Mon ### ### ### ### 19.6 19.6 0.0
1999-Jul-23 Fri ### ### 2.88 ### ### ### 0.0
1999-Jul-22 Thu ### ### 2.88 ### ### ### 0.0
1999-Jul-21 Wed 3.026 3.026 ### ### 156,088 ### 18.1 18.1 0.0
1999-Jul-20 Tue ### ### ### ### 92.8 92.8 0.0
1999-Jul-19 Mon 2.77 2.85 2.77 2.85 ### ### ###
1999-Jul-16 Fri 2.7 2.74 2.7 2.7 76.4 76.4 0.2
1999-Jul-15 Thu ### ### ### ### 76.5 76.5 0.0
1999-Jul-14 Wed ### 2.73 ### ### 24.9 24.9 0.0
1999-Jul-13 Tue 2.74 2.75 2.7 2.72 143,021 ### 29.3 29.3 0.2
1999-Jul-12 Mon 2.727 2.73 2.7 2.73 ### ### ###
1999-Jul-09 Fri ### 2.75 ### 2.73 87.9 87.9 ###
1999-Jul-08 Thu ### 2.73 ### 2.7 884,649 1,207,545 ### ### 0.2
1999-Jul-07 Wed 2.73 2.73 ### ### ### ### 0.0
1999-Jul-06 Tue ### 2.73 ### 2.73 ### ### ###
1999-Jul-05 Mon 2.76 2.77 ### ### 9.4 9.4 0.0
1999-Jul-02 Fri ### 2.77 ### 2.75 ### ### ###
1999-Jul-01 Thu ### ### ### ### 67.4 67.4 0.0
1999-Jun-30 Wed ### ### 2.51 ### 283,058 ### ### ### 0.0
1999-Jun-29 Tue 2.574 2.59 ### ### 18.4 18.4 0.0
1999-Jun-28 Mon ### ### ### 2.59 ### ### 0.2
1999-Jun-25 Fri ### 2.55 ### 2.51 73.2 73.2 ###
1999-Jun-24 Thu 2.57 2.57 2.5 2.5 156,845 ### 12.6 12.6 0.2
1999-Jun-23 Wed 2.55 2.58 2.52 2.57 140,275 ### 77.1 77.1 ###
1999-Jun-22 Tue 2.543 2.56 2.54 2.55 269,444 687,082 69.7 69.7 0.2
1999-Jun-21 Mon 2.55 2.56 2.53 2.54 ### ### ###
1999-Jun-18 Fri 2.55 2.58 2.46 2.55 ### ### 0.2
1999-Jun-17 Thu ### ### 2.51 2.51 11.3 11.3 ###
1999-Jun-16 Wed 2.5 ### 2.5 ### 121,155 151,443 ### ### 0.0
1999-Jun-15 Tue ### ### 2.5 2.5 ### ### 0.2
1999-Jun-11 Fri ### ### ### ### 330,574 0 ### ### 0.0
1999-Jun-10 Thu 2.658 ### ### ### 463,224 0 23.0 23.0 0.0
1999-Jun-09 Wed ### ### ### 2.673 61,841 0 78.8 78.8 ###
1999-Jun-08 Tue ### ### 2.59 ### 80.5 80.5 0.0
1999-Jun-07 Mon 2.7 2.7 ### ### ### ### 0.0
1999-Jun-04 Fri 2.7 2.7 ### ### 131,580 ### 23.8 23.8 0.0
1999-Jun-03 Thu ### 2.71 ### 2.7 63,654 86,251 ### ### 0.2
1999-Jun-02 Wed 2.752 2.752 ### ### 2,049,958 2,820,742 ### ### 0.0
1999-Jun-01 Tue 2.75 2.75 2.7 2.7 155,654 424,157 18.0 18.0 0.2
1999-May-31 Mon 2.71 2.75 2.7 2.75 38,229 104,174 84.8 84.8 ###
1999-May-28 Fri 2.7 2.71 2.7 2.7 70.2 70.2 0.2
1999-May-27 Thu 2.75 2.75 ### 2.7 ### ### 0.2
1999-May-26 Wed 2.74 2.74 2.71 2.73 41,329 112,621 ### ### ###
1999-May-25 Tue 2.77 2.77 2.71 2.75 27.2 27.2 ###
1999-May-24 Mon 2.8 2.8 2.75 2.75 20.2 20.2 ###
1999-May-21 Fri 2.748 2.8 2.73 2.8 178,156 ### 86.1 86.1 0.2
1999-May-20 Thu 2.8 2.84 2.73 2.73 158,621 441,759 16.0 16.0 ###
1999-May-19 Wed 2.8 2.84 2.78 2.84 ### ### 0.2
1999-May-18 Tue 2.81 2.84 2.79 2.79 153,126 431,049 ### ### ###
1999-May-17 Mon 2.8 2.86 2.8 2.81 77.3 77.3 ###
1999-May-14 Fri 2.87 ### 2.85 ### 212,586 ### 75.4 75.4 0.0
1999-May-13 Thu 2.85 2.87 2.8 2.8 16.6 16.6 0.2
1999-May-12 Wed 2.85 2.85 2.79 2.83 ### ### 0.2
1999-May-11 Tue 2.859 2.86 2.77 2.8 ### ### 0.2
1999-May-10 Mon 2.8 2.88 2.8 2.88 ### ### 0.2
1999-May-07 Fri 2.8 2.8 2.75 2.77 33.0 33.0 0.2
1999-May-06 Thu 2.78 2.78 2.73 2.75 461,153 1,270,476 25.7 25.7 ###
1999-May-05 Wed 2.75 2.8 2.73 2.76 383,941 ### ### ### 0.2
1999-May-04 Tue 2.81 2.81 2.74 2.74 104,527 ### 16.5 16.5 0.2
1999-May-03 Mon ### 2.76 2.71 2.71 128,026 350,151 27.2 27.2 ###
1999-Apr-30 Fri 2.77 2.79 2.71 2.71 13.9 13.9 ###
1999-Apr-29 Thu 2.79 2.8 2.77 2.78 231,556 644,883 31.5 31.5 0.2
1999-Apr-28 Wed 2.82 2.82 2.77 2.79 154,159 430,874 ### ### ###
1999-Apr-27 Tue 2.87 2.87 2.78 2.78 ### ### 0.2
1999-Apr-26 Mon ### ### 2.85 2.86 ### ### 0.2
1999-Apr-23 Fri 3 3 2.89 ### 187,526 ### ### ### 0.0
1999-Apr-22 Thu ### ### ### ### ### ### 0.0
1999-Apr-21 Wed ### ### 2.83 ### 108,229 153,144 25.3 25.3 0.0
1999-Apr-20 Tue ### ### ### ### 101,583 0 ### ### 0.0
1999-Apr-19 Mon ### ### ### ### ### ### 0.0
1999-Apr-16 Fri 3.122 ### ### ### 65.0 65.0 0.0
1999-Apr-15 Thu ### ### ### ### 122,147 0 27.9 27.9 0.0
1999-Apr-14 Wed ### ### ### 3.129 ### ### ###
1999-Apr-13 Tue ### ### ### ### 82.7 82.7 0.0
1999-Apr-12 Mon 3.25 3.26 ### ### 374,989 ### ### ### 0.0
1999-Apr-09 Fri 3.142 3.29 ### 3.26 377,524 621,026 ### ### 0.2
1999-Apr-08 Thu ### ### ### ### ### ### 0.0
1999-Apr-07 Wed 2.959 ### 2.88 ### ### ### 0.0
1999-Apr-06 Tue 2.88 3 2.86 ### 90.7 90.7 0.0
1999-Apr-01 Thu 2.85 2.85 2.8 2.82 38,948 110,028 ### ### ###
1999-Mar-31 Wed 2.89 ### 2.8 2.873 ### ### 0.2
1999-Mar-30 Tue 2.848 ### 2.848 2.89 52,847 75,254 83.6 83.6 ###
1999-Mar-29 Mon 2.89 ### 2.85 2.89 73.2 73.2 ###
1999-Mar-26 Fri ### ### 2.88 ### 116,784 ### ### ### 0.0
1999-Mar-25 Thu ### ### ### ### 97.0 97.0 0.0
1999-Mar-24 Wed 2.8 2.86 2.76 2.85 89.6 89.6 ###
1999-Mar-23 Tue ### ### 2.85 2.85 ### ### ###
1999-Mar-22 Mon ### ### 2.87 ### 190,988 ### 24.4 24.4 0.0
1999-Mar-19 Fri ### ### 2.89 ### 79.5 79.5 0.0
1999-Mar-18 Thu 2.77 2.87 2.72 2.856 364,389 ### 90.1 90.1 ###
1999-Mar-17 Wed ### 2.75 ### 2.75 198,381 272,773 94.1 94.1 ###
1999-Mar-16 Tue ### ### ### ### 93.5 93.5 0.0
1999-Mar-15 Mon 2.55 2.55 2.52 2.53 21.7 21.7 ###
1999-Mar-12 Fri 2.53 2.55 ### ### 81,826 104,328 ### ### 0.0
1999-Mar-11 Thu 2.54 2.55 2.5 2.51 ### ### ###
1999-Mar-10 Wed 2.5 2.57 2.5 2.53 932,452 ### 81.7 81.7 ###
1999-Mar-09 Tue ### ### 2.46 2.5 238,822 293,751 ### ### 0.2
1999-Mar-08 Mon ### ### 2.58 2.58 172,976 ### 29.7 29.7 0.2
1999-Mar-05 Fri ### ### 2.59 2.59 27.6 27.6 0.2
1999-Mar-04 Thu 2.681 2.681 2.52 2.59 ### ### 0.2
1999-Mar-03 Wed 2.74 2.74 ### ### 66,649 ### ### ### 0.0
1999-Mar-02 Tue 2.78 2.78 2.74 2.74 254,643 ### 20.8 20.8 0.2
1999-Mar-01 Mon 2.81 2.81 2.75 2.78 ### ### 0.2
1999-Feb-26 Fri ### 2.81 ### 2.81 91.8 91.8 ###
1999-Feb-25 Thu ### 2.7 ### ### 35.0 35.0 0.0
1999-Feb-24 Wed ### ### ### ### 172,740 0 29.4 29.4 0.0
1999-Feb-23 Tue 2.75 2.75 ### ### 109,982 151,225 ### ### 0.0
1999-Feb-22 Mon 2.72 2.72 ### ### ### ### 0.0
1999-Feb-19 Fri ### 2.74 ### ### 246,059 ### 70.2 70.2 0.0
1999-Feb-18 Thu ### ### ### ### 150,527 0 71.8 71.8 0.0
1999-Feb-17 Wed ### ### ### ### ### ### 0.0
1999-Feb-16 Tue ### ### ### ### 16.4 16.4 0.0
1999-Feb-15 Mon 2.643 ### ### ### 75.2 75.2 0.0
1999-Feb-12 Fri ### ### ### ### 72.3 72.3 0.0
1999-Feb-11 Thu ### ### ### ### ### ### 0.0
1999-Feb-10 Wed 2.7 2.7 ### ### ### ### 0.0
1999-Feb-09 Tue 2.741 2.741 ### 2.72 ### ### 0.2
1999-Feb-08 Mon ### ### ### ### 55,270 0 ### ### 0.0
1999-Feb-05 Fri 2.72 2.73 ### ### 8.8 8.8 0.0
1999-Feb-04 Thu 2.77 2.77 2.7 2.72 311,323 ### ### ### 0.2
1999-Feb-03 Wed 2.77 2.77 2.75 2.77 36,678 ### 69.7 69.7 0.2
1999-Feb-02 Tue 2.82 2.82 2.75 2.77 120,424 335,380 ### ### 0.2
1999-Feb-01 Mon 2.8 2.81 2.77 2.8 ### ### 0.2
1999-Jan-29 Fri 2.81 2.82 2.79 2.82 105,329 295,447 70.4 70.4 ###
1999-Jan-28 Thu 2.82 2.83 2.8 2.81 502,746 1,415,229 ### ### ###
1999-Jan-27 Wed 2.84 2.85 2.8 2.82 548,253 ### ### ### ###
1999-Jan-25 Mon 2.87 2.87 2.8 2.84 76,826 ### 22.9 22.9 0.2
1999-Jan-22 Fri ### ### 2.85 2.87 135,674 ### 19.6 19.6 ###
1999-Jan-21 Thu ### ### 2.86 ### ### ### 0.0
1999-Jan-20 Wed ### ### 2.89 ### 79.7 79.7 0.0
1999-Jan-19 Tue 2.85 ### 2.85 ### 84.6 84.6 0.0
1999-Jan-18 Mon 2.83 2.87 2.81 2.85 376,349 ### ### ### ###
1999-Jan-15 Fri 2.8 2.82 2.78 2.82 68.9 68.9 ###
1999-Jan-14 Thu 2.81 2.85 2.8 2.83 465,675 ### ### ### 0.2
1999-Jan-13 Wed 2.86 2.86 2.8 2.81 374,245 ### ### ### ###
1999-Jan-12 Tue ### ### 2.86 2.87 20.6 20.6 ###
1999-Jan-11 Mon ### ### ### ### ### ### 0.0
1999-Jan-08 Fri ### ### ### ### ### ### 0.0
1999-Jan-07 Thu 3 3 ### ### 165,352 248,028 21.5 21.5 0.0
1999-Jan-06 Wed 2.985 ### ### ### 18.5 18.5 0.0
1999-Jan-05 Tue 2.941 ### 2.87 ### ### ### 0.0
1999-Jan-04 Mon 2.85 ### 2.85 ### 139,059 198,159 ### ### 0.0
1998-Dec-31 Thu 2.77 2.78 2.74 2.75 165,081 455,623 ### ### ###
1998-Dec-30 Wed 2.8 2.8 2.77 2.77 16.1 16.1 0.2
1998-Dec-29 Tue 2.8 2.83 2.79 2.8 181,942 511,257 ### ### 0.2
1998-Dec-24 Thu 2.8 2.8 2.74 2.74 221,453 613,424 9.7 9.7 0.2
1998-Dec-23 Wed 2.8 2.8 2.77 2.77 19.1 19.1 0.2
1998-Dec-22 Tue 2.81 2.81 2.79 2.8 25.3 25.3 0.2
1998-Dec-21 Mon 2.87 2.87 2.78 2.81 66,876 188,924 13.4 13.4 ###
1998-Dec-18 Fri 2.89 2.89 2.85 2.88 253,648 ### 30.3 30.3 0.2
1998-Dec-17 Thu ### ### 2.88 2.89 371,789 535,376 14.8 14.8 ###
1998-Dec-16 Wed 2.959 ### ### ### 12.8 12.8 0.0
1998-Dec-15 Tue 2.87 ### 2.87 ### 107,523 ### 90.7 90.7 0.0
1998-Dec-14 Mon ### ### 2.76 2.86 264,820 365,451 33.0 33.0 0.2
1998-Dec-11 Fri ### ### 2.85 2.85 ### ### ###
1998-Dec-10 Thu ### ### ### ### 196,626 0 ### ### 0.0
1998-Dec-09 Wed ### ### ### ### 29.8 29.8 0.0
1998-Dec-08 Tue ### ### ### ### 32.1 32.1 0.0
1998-Dec-07 Mon ### ### ### ### 74,485 0 ### ### 0.0
1998-Dec-04 Fri ### ### ### ### ### ### 0.0
1998-Dec-03 Thu 2.88 3 2.88 3 75,680 ### 95.3 95.3 0.2
1998-Dec-02 Wed ### ### 2.84 2.87 ### ### ###
1998-Dec-01 Tue ### ### ### ### 405,687 0 7.0 7.0 0.0
1998-Nov-30 Mon 3.23 3.23 ### ### 9.9 9.9 0.0
1998-Nov-27 Fri 3.29 3.29 3.2 3.2 82,454 ### ### ### 0.2
1998-Nov-26 Thu ### ### 3.29 3.29 153,777 ### ### ### ###
1998-Nov-25 Wed 3.54 3.54 ### ### 4.2 4.2 0.0
1998-Nov-24 Tue 3.52 3.57 3.52 3.56 460,274 1,631,671 85.0 85.0 0.3
1998-Nov-23 Mon ### 3.5 ### 3.49 ### ### ###
1998-Nov-20 Fri ### ### ### ### 70.7 70.7 0.0
1998-Nov-19 Thu ### ### ### ### 90,926 0 ### ### 0.0
1998-Nov-18 Wed 3.2 3.25 ### 3.23 ### ### ###
1998-Nov-17 Tue ### 3.22 ### 3.2 ### ### 0.2
1998-Nov-16 Mon ### ### ### ### 22,147 0 ### ### 0.0
1998-Nov-13 Fri ### ### ### ### 171,129 0 ### ### 0.0
1998-Nov-12 Thu ### ### ### ### 207,746 0 ### ### 0.0
1998-Nov-11 Wed ### ### ### ### ### ### 0.0
1998-Nov-10 Tue ### 3.22 ### ### ### ### 0.0
1998-Nov-09 Mon ### ### 3.2 3.23 24.2 24.2 ###
1998-Nov-06 Fri 3.2 3.25 ### 3.25 278,442 ### ### ### 0.2
1998-Nov-05 Thu 3.2 3.22 ### 3.2 445,141 716,677 ### ### 0.2
1998-Nov-04 Wed ### 3.22 ### ### 100,454 ### 90.1 90.1 0.0
1998-Nov-03 Tue 3.24 3.24 ### ### 8.8 8.8 0.0
1998-Nov-02 Mon 3.2 3.27 3.2 3.23 125,685 ### ### ### ###
1998-Oct-30 Fri ### 3.2 ### 3.2 149,945 ### ### ### 0.2
1998-Oct-29 Thu 2.88 ### 2.88 ### 142,725 205,524 ### ### 0.0
1998-Oct-28 Wed ### 2.88 ### 2.88 57,779 ### 88.4 88.4 0.2
1998-Oct-27 Tue 2.75 2.79 2.75 2.79 84.6 84.6 ###
1998-Oct-26 Mon 2.7 2.76 2.7 2.73 79.9 79.9 ###
1998-Oct-23 Fri 2.75 2.75 2.7 2.7 75,179 ### ### ### 0.2
1998-Oct-22 Thu 2.7 2.75 2.7 2.75 ### ### ###
1998-Oct-21 Wed 2.75 2.82 2.75 2.76 ### ### 0.2
1998-Oct-20 Tue 2.77 2.79 2.7 2.74 ### ### 0.2
1998-Oct-19 Mon 2.84 2.84 2.75 2.77 ### ### 0.2
1998-Oct-16 Fri ### ### 2.87 2.87 ### ### ###
1998-Oct-15 Thu 2.8 2.87 2.78 2.83 84.7 84.7 0.2
1998-Oct-14 Wed 2.8 2.85 2.78 2.82 ### ### ###
1998-Oct-13 Tue 2.75 2.84 2.73 ### 40,142 ### ### ### 0.0
1998-Oct-12 Mon 2.84 2.85 2.75 2.75 10.1 10.1 ###
1998-Oct-09 Fri 2.85 2.85 2.83 2.83 19,473 ### 22.0 22.0 0.2
1998-Oct-08 Thu 2.8 2.85 2.72 2.85 17,359 48,344 ### ### ###
1998-Oct-07 Wed 2.8 2.85 2.8 2.84 ### ### 0.2
1998-Oct-06 Tue 2.8 2.86 2.8 2.85 91,746 259,641 ### ### ###
1998-Oct-05 Mon 2.8 2.8 2.7 2.7 7.5 7.5 0.2
1998-Oct-02 Fri 2.75 2.83 2.73 2.8 56,453 ### ### ### 0.2
1998-Oct-01 Thu 2.85 2.85 ### 2.8 23,373 ### 14.1 14.1 0.2
1998-Sep-30 Wed ### ### 2.85 ### ### ### 0.0
1998-Sep-29 Tue ### ### 2.88 ### ### ### 0.0
1998-Sep-28 Mon ### ### ### ### ### ### 0.0
1998-Sep-25 Fri 2.89 ### 2.8 ### 60,370 ### ### ### 0.0
1998-Sep-24 Thu ### 3 2.85 2.89 ### ### ###
1998-Sep-23 Wed 2.83 ### 2.83 2.88 104,723 148,183 77.8 77.8 0.2
1998-Sep-22 Tue ### 2.85 ### 2.85 ### ### ###
1998-Sep-21 Mon 2.84 2.84 2.8 2.81 44,243 ### ### ### ###
1998-Sep-18 Fri 2.76 2.8 2.75 2.8 84.6 84.6 0.2
1998-Sep-17 Thu 2.75 2.8 2.75 2.76 79.4 79.4 0.2
1998-Sep-16 Wed 2.747 2.8 2.747 2.8 ### ### 0.2
1998-Sep-15 Tue 2.7 2.75 2.7 2.72 478,782 1,304,680 ### ### 0.2
1998-Sep-14 Mon ### 2.7 ### 2.7 ### ### 0.2
1998-Sep-11 Fri ### 2.7 ### 2.7 ### ### 0.2
1998-Sep-10 Thu 2.7 2.75 ### ### 9.6 9.6 0.0
1998-Sep-09 Wed 2.79 2.82 ### 2.7 15.7 15.7 0.2
1998-Sep-08 Tue 2.83 2.83 2.75 2.75 ### ### ###
1998-Sep-07 Mon 2.74 2.83 2.74 2.83 85.8 85.8 0.2
1998-Sep-04 Fri 2.72 2.75 2.7 2.74 ### ### 0.2
1998-Sep-03 Thu 2.8 2.8 2.74 2.74 ### ### 0.2
1998-Sep-02 Wed ### 2.83 ### 2.83 ### ### 0.2
1998-Sep-01 Tue 2.55 ### 2.5 ### 49,483 61,853 66.5 66.5 0.0
1998-Aug-31 Mon ### ### ### ### 109,285 0 74.5 74.5 0.0
1998-Aug-28 Fri ### ### 2.53 ### 65,421 82,757 20.5 20.5 0.0
1998-Aug-27 Thu ### ### ### ### 20,554 0 ### ### 0.0
1998-Aug-26 Wed 2.75 2.75 ### 2.71 99,621 136,978 ### ### ###
1998-Aug-25 Tue ### 2.75 2.7 2.75 48,752 132,849 ### ### ###
1998-Aug-24 Mon 2.75 2.75 ### 2.7 ### ### 0.2
1998-Aug-21 Fri 2.78 2.78 ### 2.75 16.9 16.9 ###
1998-Aug-20 Thu 2.84 2.84 2.77 2.77 280,470 ### 11.8 11.8 0.2
1998-Aug-19 Wed 2.8 2.87 2.8 2.83 291,829 ### ### ### 0.2
1998-Aug-18 Tue 2.71 2.81 2.71 2.76 ### ### 0.2
1998-Aug-17 Mon 2.75 2.75 ### ### 728,323 1,001,444 10.2 10.2 0.0
1998-Aug-14 Fri 2.71 2.76 2.71 2.75 78.5 78.5 ###
1998-Aug-13 Thu 2.8 2.85 ### 2.7 251,440 ### ### ### 0.2
1998-Aug-12 Wed 2.73 2.75 ### 2.71 25.5 25.5 ###
1998-Aug-11 Tue 2.75 2.77 2.71 2.75 84.3 84.3 ###
1998-Aug-10 Mon 2.83 2.83 2.78 2.79 87,859 246,444 ### ### ###
1998-Aug-07 Fri ### ### 2.8 2.82 537,377 752,327 ### ### ###
1998-Aug-06 Thu 2.942 2.942 2.8 2.85 718,484 ### 15.9 15.9 ###
1998-Aug-05 Wed ### ### 2.72 2.89 530,185 721,051 20.6 20.6 ###
1998-Aug-04 Tue ### ### ### ### ### ### 0.0
1998-Aug-03 Mon ### ### ### ### 64,040 0 ### ### 0.0
1998-Jul-31 Fri ### 3.2 ### ### ### ### 0.0
1998-Jul-30 Thu ### ### ### ### 57,473 0 83.5 83.5 0.0
1998-Jul-29 Wed 3.25 3.25 ### ### ### ### 0.0
1998-Jul-28 Tue 3.2 ### 3.2 3.25 ### ### 0.2
1998-Jul-27 Mon ### ### ### ### 4.5 4.5 0.0
1998-Jul-24 Fri ### ### 3.28 ### 60,452 99,141 ### ### 0.0
1998-Jul-23 Thu 3.42 3.42 ### ### ### ### 0.0
1998-Jul-22 Wed 3.45 3.45 ### 3.42 185,445 ### 19.6 19.6 0.2
1998-Jul-21 Tue 3.4 3.5 3.4 3.48 86.2 86.2 0.2
1998-Jul-20 Mon ### ### 3.4 3.4 99,824 ### ### ### 0.2
1998-Jul-17 Fri ### ### ### ### 243,326 0 ### ### 0.0
1998-Jul-16 Thu 3.44 3.57 3.44 3.57 247,587 ### ### ### 0.3
1998-Jul-15 Wed ### 3.452 ### 3.452 95.7 95.7 ###
1998-Jul-14 Tue ### ### 3.26 ### ### ### 0.0
1998-Jul-13 Mon 3.41 3.41 ### ### ### ### 0.0
1998-Jul-10 Fri 3.49 3.49 ### ### ### ### 0.0
1998-Jul-09 Thu 3.43 3.52 3.43 ### 253,125 ### ### ### 0.0
1998-Jul-08 Wed 3.45 3.45 3.42 3.42 ### ### 0.2
1998-Jul-07 Tue 3.43 3.53 ### 3.45 212,023 374,220 73.2 73.2 ###
1998-Jul-06 Mon ### 3.4 ### 3.4 98,375 ### ### ### 0.2
1998-Jul-03 Fri ### ### 3.25 ### ### ### 0.0
1998-Jul-02 Thu 3.2 3.4 3.2 ### ### ### 0.0
1998-Jul-01 Wed ### ### ### ### 84.5 84.5 0.0
1998-Jun-30 Tue ### ### 2.86 ### 521,554 745,822 64.8 64.8 0.0
1998-Jun-29 Mon 2.85 ### 2.84 ### 419,453 595,623 ### ### 0.0
1998-Jun-26 Fri 2.86 ### 2.85 2.85 ### ### ###
1998-Jun-25 Thu 2.87 2.88 2.81 2.84 ### ### 0.2
1998-Jun-24 Wed 2.88 ### 2.86 2.87 28.7 28.7 ###
1998-Jun-23 Tue 2.88 2.88 2.85 2.86 ### ### 0.2
1998-Jun-22 Mon 2.88 2.88 2.86 2.86 25.0 25.0 0.2
1998-Jun-19 Fri ### ### 2.85 2.88 27.3 27.3 0.2
1998-Jun-18 Thu 3 3 2.85 2.88 ### ### 0.2
1998-Jun-17 Wed ### 3 ### ### 299,654 449,481 ### ### 0.0
1998-Jun-16 Tue ### 3 2.87 ### 22.2 22.2 0.0
1998-Jun-15 Mon ### ### 3 3 10.3 10.3 0.2
1998-Jun-12 Fri 3.058 ### ### ### 230,022 0 ### ### 0.0
1998-Jun-11 Thu ### ### ### ### 390,125 0 34.5 34.5 0.0
1998-Jun-10 Wed 3.2 3.2 ### ### 142,828 228,524 18.6 18.6 0.0
1998-Jun-09 Tue 3.21 3.22 ### 3.2 41.8 41.8 0.2
1998-Jun-05 Fri ### ### 3.2 3.2 11.3 11.3 0.2
1998-Jun-04 Thu ### ### 3.25 3.25 19.0 19.0 0.2
1998-Jun-03 Wed ### ### ### ### ### ### 0.0
1998-Jun-02 Tue ### ### 3.23 ### 35.7 35.7 0.0
1998-Jun-01 Mon ### ### ### ### 32.2 32.2 0.0
1998-May-29 Fri 3.4 3.41 ### ### ### ### 0.0
1998-May-28 Thu ### 3.41 ### 3.4 72.0 72.0 0.2
1998-May-27 Wed ### ### ### ### 8.9 8.9 0.0
1998-May-26 Tue 3.54 3.54 3.52 3.54 30,376 107,227 ### ### 0.3
1998-May-25 Mon 3.54 3.54 3.51 3.51 43,940 154,888 ### ### ###
1998-May-22 Fri ### 3.5 3.4 3.5 38,674 133,425 ### ### 0.3
1998-May-21 Thu 3.5 3.52 3.45 3.45 18.8 18.8 ###
1998-May-20 Wed ### 3.43 3.26 3.43 302,252 ### ### ### 0.2
1998-May-19 Tue 3.29 ### 3.29 ### 269,953 444,072 74.9 74.9 0.0
1998-May-18 Mon ### ### 3.28 ### 19.3 19.3 0.0
1998-May-15 Fri 3.4 3.44 ### ### ### ### 0.0
1998-May-14 Thu 3.5 3.5 ### 3.4 8.9 8.9 0.2
1998-May-13 Wed ### ### 3.49 ### 12.4 12.4 0.0
1998-May-12 Tue ### ### 3.55 3.56 440,724 782,285 19.6 19.6 0.3
1998-May-11 Mon 3.554 ### 3.554 ### ### ### 0.0
1998-May-08 Fri 3.4 ### ### 3.55 94.0 94.0 ###
1998-May-07 Thu 3.41 3.43 3.4 3.4 21.8 21.8 0.2
1998-May-06 Wed 3.42 3.43 ### 3.41 33.2 33.2 ###
1998-May-05 Tue 3.489 3.5 3.45 3.45 25.0 25.0 ###
1998-May-04 Mon ### 3.549 3.47 3.49 794,473 ### 21.4 21.4 ###
1998-May-01 Fri ### ### 3.482 3.5 293,771 511,455 ### ### 0.3
1998-Apr-30 Thu 3.355 3.355 3.29 ### 668,479 2,221,021 24.0 24.0 0.0
1998-Apr-29 Wed 3.389 3.4 3.21 3.27 8.2 8.2 ###
1998-Apr-28 Tue 3.43 3.43 3.27 3.28 308,324 1,032,885 6.7 6.7 0.2
1998-Apr-27 Mon 3.57 3.57 3.4 3.4 447,882 ### 3.5 3.5 0.2
1998-Apr-24 Fri 3.7 3.7 3.59 3.59 231,544 843,977 8.4 8.4 ###
1998-Apr-23 Thu 3.75 3.75 3.7 3.7 ### ### 0.3
1998-Apr-22 Wed 3.8 3.81 3.74 3.77 20,273 ### ### ### ###
1998-Apr-21 Tue ### 3.83 3.75 3.8 26.9 26.9 ###
1998-Apr-20 Mon 3.823 ### 3.81 3.82 247,975 ### ### ### 0.3
1998-Apr-17 Fri 3.851 3.851 3.8 3.8 170,421 651,945 ### ### ###
1998-Apr-16 Thu 3.72 3.88 3.72 3.87 1,131,026 ### 94.2 94.2 ###
1998-Apr-15 Wed 3.7 3.8 ### 3.72 76.5 76.5 0.3
1998-Apr-14 Tue 3.773 3.79 3.7 3.7 152,327 ### ### ### 0.3
1998-Apr-09 Thu ### ### 3.73 3.75 685,929 1,279,257 4.4 4.4 0.3
1998-Apr-08 Wed ### ### 3.87 3.88 24.1 24.1 0.3
1998-Apr-07 Tue ### 4 ### ### 26.7 26.7 0.0
1998-Apr-06 Mon ### 4 ### ### 88,873 177,746 82.7 82.7 0.0
1998-Apr-03 Fri ### ### ### ### 163,940 0 23.2 23.2 0.0
1998-Apr-02 Thu 4 4 ### ### 222,648 ### ### ### 0.0
1998-Apr-01 Wed 4 4 ### 4 ### ### 0.3
1998-Mar-31 Tue ### 4 ### ### 466,287 932,574 21.7 21.7 0.0
1998-Mar-30 Mon ### 4 ### ### 415,773 831,546 77.1 77.1 0.0
1998-Mar-27 Fri 4.022 ### ### ### 189,323 0 23.2 23.2 0.0
1998-Mar-26 Thu ### ### ### ### 14.2 14.2 0.0
1998-Mar-25 Wed ### ### ### ### 78,273 0 24.6 24.6 0.0
1998-Mar-24 Tue ### ### ### ### 21.0 21.0 0.0
1998-Mar-23 Mon 4.2 4.25 ### ### 121,129 ### 30.0 30.0 0.0
1998-Mar-20 Fri 4.26 4.27 ### ### 104,659 223,446 ### ### 0.0
1998-Mar-19 Thu ### ### 4.25 4.26 ### ### 0.3
1998-Mar-18 Wed 4.27 ### 4.27 ### ### ### 0.0
1998-Mar-17 Tue 4.2 4.25 4.2 4.24 ### ### 0.3
1998-Mar-16 Mon 4.278 4.278 4.2 4.2 68,786 291,583 14.3 14.3 ###
1998-Mar-13 Fri ### 4.28 4.25 4.28 406,276 ### 69.5 69.5 0.3
1998-Mar-12 Thu ### ### 4.2 4.26 181,346 380,826 22.3 22.3 0.3
1998-Mar-11 Wed 4.26 ### 4.25 4.26 ### ### 0.3
1998-Mar-10 Tue ### 4.23 ### 4.2 ### ### ###
1998-Mar-09 Mon ### ### ### ### ### ### 0.0
1998-Mar-06 Fri ### ### ### ### 67,972 0 76.3 76.3 0.0
1998-Mar-05 Thu 4.145 ### ### ### 20.6 20.6 0.0
1998-Mar-04 Wed 4.2 4.2 ### ### ### ### 0.0
1998-Mar-03 Tue 4.25 4.25 ### ### 60,749 ### 21.5 21.5 0.0
1998-Mar-02 Mon 4.25 4.29 4.25 4.29 243,980 ### ### ### ###
1998-Feb-27 Fri ### ### 4.25 4.25 10.9 10.9 ###
1998-Feb-26 Thu ### ### ### ### 80,526 0 71.1 71.1 0.0
1998-Feb-25 Wed ### ### ### ### ### ### 0.0
1998-Feb-24 Tue ### 4.4 ### 4.4 ### ### 0.3
1998-Feb-23 Mon ### 4.4 ### 4.4 82.7 82.7 0.3
1998-Feb-20 Fri 4.44 4.44 ### ### 10.1 10.1 0.0
1998-Feb-19 Thu 4.49 4.51 4.44 4.45 20.5 20.5 0.3
1998-Feb-18 Wed ### 4.45 ### 4.45 35,287 ### ### ### 0.3
1998-Feb-17 Tue 4.25 ### 4.25 ### ### ### 0.0
1998-Feb-16 Mon 4.22 4.28 4.22 4.25 86,279 366,685 ### ### ###
1998-Feb-13 Fri ### ### 4.2 4.2 ### ### ###
1998-Feb-12 Thu 4.41 4.41 ### ### 17.8 17.8 0.0
1998-Feb-11 Wed ### ### 4.41 4.41 ### ### ###
1998-Feb-10 Tue ### ### 4.5 4.5 ### ### ###
1998-Feb-09 Mon 4.4 ### 4.4 ### ### ### 0.0
1998-Feb-06 Fri 4.7 4.7 ### ### 36,370 ### 1.6 1.6 0.0
1998-Feb-05 Thu ### ### ### ### 235,123 0 73.6 73.6 0.0
1998-Feb-04 Wed ### 4.7 ### ### 169,477 398,270 77.0 77.0 0.0
1998-Feb-03 Tue 4.7 4.7 ### ### ### ### 0.0
1998-Feb-02 Mon 4.75 4.75 ### ### 14.6 14.6 0.0
1998-Jan-30 Fri ### 4.75 ### 4.75 107,180 254,552 92.1 92.1 ###
1998-Jan-29 Thu 4.47 ### 4.47 ### 130,547 291,772 85.0 85.0 0.0
1998-Jan-28 Wed ### 4.47 ### 4.47 90.4 90.4 ###
1998-Jan-27 Tue ### ### 4.25 4.28 ### ### 0.3
1998-Jan-23 Fri ### ### 4.26 ### 68.1 68.1 0.0
1998-Jan-22 Thu ### ### 4.26 4.26 64,927 ### 16.7 16.7 0.3
1998-Jan-21 Wed 4.389 4.46 ### ### 128,875 ### 25.8 25.8 0.0
1998-Jan-20 Tue ### ### ### ### ### ### 0.0
1998-Jan-19 Mon ### 4.42 ### ### ### ### 0.0
1998-Jan-16 Fri ### ### ### ### 66,559 0 ### ### 0.0
1998-Jan-15 Thu ### 4.24 ### 4.24 92.5 92.5 0.3
1998-Jan-14 Wed 4.2 4.25 4.2 4.22 72.0 72.0 ###
1998-Jan-13 Tue 4.2 4.28 ### ### 278,529 596,052 ### ### 0.0
1998-Jan-12 Mon 4.159 4.2 4.159 4.2 65,042 271,843 87.1 87.1 ###
1998-Jan-09 Fri 4.24 4.25 4.2 4.24 155,858 ### ### ### 0.3
1998-Jan-08 Thu 4.21 4.25 4.21 4.24 ### ### 0.3
1998-Jan-07 Wed 4.25 ### 4.21 4.21 58,646 123,449 ### ### ###
1998-Jan-06 Tue ### ### ### ### 95.4 95.4 0.0
1998-Jan-05 Mon ### ### ### ### 93.0 93.0 0.0
1998-Jan-02 Fri ### ### ### ### 52,471 0 88.1 88.1 0.0
1997-Dec-31 Wed ### ### 3.89 3.89 ### ### 0.3
1997-Dec-30 Tue ### ### 3.89 ### 60,340 ### ### ### 0.0
1997-Dec-29 Mon 3.88 ### 3.87 3.87 13,085 ### ### ### ###
1997-Dec-24 Wed 3.946 ### 3.89 3.89 ### ### 0.3
1997-Dec-23 Tue 3.88 ### 3.88 ### 123,374 239,345 ### ### 0.0
1997-Dec-22 Mon 4 4 ### ### ### ### 0.0
1997-Dec-19 Fri ### ### ### ### 26,777 0 30.7 30.7 0.0
1997-Dec-18 Thu ### ### ### ### 74.8 74.8 0.0
1997-Dec-17 Wed ### ### ### ### 75.3 75.3 0.0
1997-Dec-16 Tue ### ### 4 ### ### ### 0.0
1997-Dec-15 Mon ### ### ### 4 35,720 0 82.2 82.2 0.3
1997-Dec-12 Fri ### ### ### ### 76.0 76.0 0.0
1997-Dec-11 Thu 4 ### 3.83 ### ### ### 0.0
1997-Dec-10 Wed 4 ### 4 ### 64,428 128,856 ### ### 0.0
1997-Dec-09 Tue ### 4 ### 4 84,021 168,042 ### ### 0.3
1997-Dec-08 Mon ### ### ### ### ### ### 0.0
1997-Dec-05 Fri ### ### ### ### 175,127 0 21.9 21.9 0.0
1997-Dec-04 Thu ### ### ### ### 13.1 13.1 0.0
1997-Dec-03 Wed ### ### ### ### 32,177 0 99.1 99.1 0.0
1997-Dec-02 Tue ### ### 3.57 ### 183,676 ### ### ### 0.0
1997-Dec-01 Mon 3.53 3.59 3.52 3.59 88,389 314,222 ### ### ###
1997-Nov-28 Fri ### ### 3.49 3.52 12.4 12.4 ###
1997-Nov-27 Thu 3.58 ### 3.54 ### ### ### 0.0
1997-Nov-26 Wed 3.52 3.58 3.52 3.58 105,976 ### ### ### 0.3
1997-Nov-25 Tue 3.48 3.53 3.45 3.52 ### ### ###
1997-Nov-24 Mon 3.5 3.53 3.5 3.53 333,380 ### 81.9 81.9 0.3
1997-Nov-21 Fri ### 3.51 3.43 3.51 137,573 477,378 85.2 85.2 ###
1997-Nov-20 Thu 3.46 3.46 3.45 3.46 ### ### 0.2
1997-Nov-19 Wed ### ### 3.46 3.46 137,473 237,828 ### ### 0.2
1997-Nov-18 Tue 3.7 3.7 3.59 3.59 1,908,521 6,956,559 ### ### ###
1997-Nov-17 Mon 3.71 3.71 ### ### 23.0 23.0 0.0
1997-Nov-14 Fri 3.81 3.85 3.7 3.7 89,327 ### ### ### 0.3
1997-Nov-13 Thu 3.88 3.88 3.7 3.7 5.5 5.5 0.3
1997-Nov-12 Wed 3.785 ### 3.785 ### 81,725 ### 93.8 93.8 0.0
1997-Nov-11 Tue 3.86 3.86 3.77 3.77 25,125 95,851 9.0 9.0 ###
1997-Nov-10 Mon ### 3.85 ### 3.85 ### ### 0.3
1997-Nov-07 Fri ### ### ### ### 33.4 33.4 0.0
1997-Nov-06 Thu ### ### ### ### 30,340 0 70.8 70.8 0.0
1997-Nov-05 Wed ### ### ### ### 71.7 71.7 0.0
1997-Nov-04 Tue ### 4 ### ### 60,955 ### 72.1 72.1 0.0
1997-Nov-03 Mon ### ### 3.59 3.872 91,122 ### ### ### ###
1997-Oct-31 Fri ### ### 3.55 3.59 ### ### ###
1997-Oct-30 Thu 3.87 ### ### ### 132,081 0 ### ### 0.0
1997-Oct-29 Wed 3.729 4.28 3.7 3.79 65.6 65.6 ###
1997-Oct-28 Tue 3.558 3.558 3.2 3.29 ### ### ###
1997-Oct-27 Mon 4.24 4.24 3.7 3.7 154,070 611,657 ### ### 0.3
1997-Oct-24 Fri 4.56 4.56 4.4 4.4 764,177 ### ### ### 0.3
1997-Oct-23 Thu ### 4.8 ### 4.76 95.7 95.7 ###
1997-Oct-22 Wed 4.7 4.8 4.7 4.76 393,672 1,869,942 ### ### ###
1997-Oct-21 Tue 4.56 4.7 4.56 4.7 91.9 91.9 0.3
1997-Oct-20 Mon ### ### 4.55 4.55 38,852 88,388 ### ### 0.3
1997-Oct-17 Fri ### ### ### ### ### ### 0.0
1997-Oct-16 Thu ### ### 4.59 ### 77.3 77.3 0.0
1997-Oct-15 Wed 4.58 ### 4.58 ### 59,254 ### ### ### 0.0
1997-Oct-14 Tue 4.55 4.57 4.55 4.56 ### ### 0.3
1997-Oct-13 Mon ### ### 4.59 ### 121,626 ### 81.5 81.5 0.0
1997-Oct-10 Fri 4.58 ### 4.58 ### ### ### 0.0
1997-Oct-09 Thu 4.7 4.7 ### ### ### ### 0.0
1997-Oct-08 Wed 4.8 4.8 4.79 4.8 8,385 ### 70.0 70.0 0.3
1997-Oct-07 Tue 4.82 4.83 4.8 4.83 24,081 115,950 ### ### 0.3
1997-Oct-06 Mon 4.88 4.89 4.84 4.84 188,952 919,251 ### ### 0.3
1997-Oct-03 Fri 4.85 4.88 4.85 4.85 74.3 74.3 ###
1997-Oct-02 Thu 4.85 4.88 4.83 4.85 ### ### ###
1997-Oct-01 Wed ### ### 4.84 4.85 586,454 ### ### ### ###
1997-Sep-30 Tue ### ### ### ### 141,221 0 16.6 16.6 0.0
1997-Sep-29 Mon 4.959 ### 4.89 ### 72.8 72.8 0.0
1997-Sep-26 Fri ### 5 ### ### 89,985 ### ### ### 0.0
1997-Sep-25 Thu ### 5 4.79 ### 154,487 ### ### ### 0.0
1997-Sep-24 Wed 4.72 4.8 4.72 4.79 75,250 ### ### ### 0.3
1997-Sep-23 Tue 4.75 4.77 4.7 4.76 493,670 2,337,527 76.8 76.8 ###
1997-Sep-22 Mon ### 4.75 ### 4.75 96,725 229,721 89.1 89.1 ###
1997-Sep-19 Fri ### 4.59 4.5 4.59 208,224 946,378 ### ### 0.3
1997-Sep-18 Thu 4.59 ### 4.58 4.59 539,623 ### 72.4 72.4 0.3
1997-Sep-17 Wed 4.53 ### 4.53 4.59 91,456 207,147 ### ### 0.3
1997-Sep-16 Tue 4.55 4.55 4.5 4.52 70,228 317,781 ### ### 0.3
1997-Sep-15 Mon 4.59 ### 4.548 4.548 21.7 21.7 0.3
1997-Sep-12 Fri ### ### ### ### 339,342 0 ### ### 0.0
1997-Sep-11 Thu 4.573 ### 4.56 ### ### ### 0.0
1997-Sep-10 Wed ### ### ### ### 711,126 0 29.8 29.8 0.0
1997-Sep-09 Tue 4.59 4.7 4.59 ### ### ### 0.0
1997-Sep-08 Mon ### 4.58 ### 4.58 95.6 95.6 0.3
1997-Sep-05 Fri ### ### ### ### 252,858 0 ### ### 0.0
1997-Sep-04 Thu ### ### ### 4 ### ### 0.3
1997-Sep-03 Wed 4 ### ### ### 154,351 0 ### ### 0.0
1997-Sep-02 Tue 3.81 ### ### 3.83 79.9 79.9 ###
1997-Sep-01 Mon ### 3.85 3.73 3.8 81.9 81.9 ###
1997-Aug-29 Fri ### ### 3.78 3.79 272,183 514,425 1.5 1.5 ###
1997-Aug-28 Thu ### ### ### ### 51,885 0 71.4 71.4 0.0
1997-Aug-27 Wed ### ### ### ### 24.8 24.8 0.0
1997-Aug-26 Tue ### ### ### ### 64,450 0 ### ### 0.0
1997-Aug-25 Mon ### ### ### ### 78.1 78.1 0.0
1997-Aug-22 Fri 4.25 4.25 ### ### 12.8 12.8 0.0
1997-Aug-21 Thu 4.27 4.27 4.26 4.27 147,273 ### ### ### ###
1997-Aug-20 Wed 4.26 4.26 4.22 4.23 27.2 27.2 0.3
1997-Aug-19 Tue 4.23 4.28 4.2 4.25 131,159 ### ### ### ###
1997-Aug-18 Mon 4.2 4.21 ### 4.2 64.2 64.2 ###
1997-Aug-15 Fri ### ### ### ### 19,957 0 ### ### 0.0
1997-Aug-14 Thu 4.28 4.28 ### ### 206,728 ### 5.5 5.5 0.0
1997-Aug-13 Wed 4.23 ### 4.21 4.27 87.4 87.4 ###
1997-Aug-12 Tue ### ### 4.2 4.21 7.9 7.9 ###
1997-Aug-11 Mon ### ### 4.27 4.29 ### ### ###
1997-Aug-08 Fri 4.58 4.58 4.5 4.5 12.1 12.1 ###
1997-Aug-07 Thu 4.7 4.7 ### ### 86,947 204,325 ### ### 0.0
1997-Aug-06 Wed ### 4.7 ### ### 70.5 70.5 0.0
1997-Aug-05 Tue ### ### ### ### 151,221 0 29.8 29.8 0.0
1997-Aug-04 Mon 4.75 4.75 ### ### 16,777 39,845 ### ### 0.0
1997-Aug-01 Fri 4.755 4.755 4.75 4.75 144,582 687,125 ### ### ###
1997-Jul-31 Thu 4.79 4.79 4.75 4.75 ### ### ###
1997-Jul-30 Wed 4.78 4.8 4.78 4.8 79,143 ### 75.2 75.2 0.3
1997-Jul-29 Tue 4.827 4.84 4.72 4.72 10.0 10.0 0.3
1997-Jul-28 Mon 4.84 4.85 4.84 4.84 65.1 65.1 0.3
1997-Jul-25 Fri 4.76 4.8 4.76 4.8 ### ### 0.3
1997-Jul-24 Thu ### 4.76 4.72 4.76 139,840 662,841 74.6 74.6 ###
1997-Jul-23 Wed 4.72 4.77 4.72 4.73 43,254 205,240 ### ### 0.3
1997-Jul-22 Tue 4.77 4.8 4.72 4.72 ### ### 0.3
1997-Jul-21 Mon 4.83 4.83 4.79 4.79 ### ### 0.3
1997-Jul-18 Fri 4.85 4.85 4.79 4.84 1,121,750 ### 26.6 26.6 0.3
1997-Jul-17 Thu 4.85 4.86 4.85 4.85 ### ### ###
1997-Jul-16 Wed 4.81 4.82 4.81 4.82 38,884 187,226 ### ### 0.3
1997-Jul-15 Tue 4.85 4.85 4.72 4.79 60,775 ### 30.3 30.3 0.3
1997-Jul-14 Mon ### ### 4.85 4.87 27.0 27.0 0.3
1997-Jul-11 Fri ### ### ### ### 17,779 0 ### ### 0.0
1997-Jul-10 Thu ### 5 ### 5 72.9 72.9 0.4


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>
     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 2025-05-31 21:11:51 thru 2025-05-31 21:11:52 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000