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 Tue 24-May-07 03:36:37 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 6...

     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 .. Monday 6th May 2024
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 0.77 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


End of day Prices (full format),

4800 Days for (VRL) VILLAGE ROADSHOW LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Oct-04 Thu 1.4 1.41 ### 1.4 661,177 466,129 ### ### ###
2001-Oct-03 Wed 1.41 1.41 ### ### 783,247 552,189 18.0 18.0 0.0
2001-Oct-02 Tue ### 1.4 ### 1.4 202,470 141,729 71.5 71.5 ###
2001-Oct-01 Mon 1.4 1.41 ### ### ### ### 0.0
2001-Sep-28 Fri 1.44 1.44 ### ### 9.1 9.1 0.0
2001-Sep-27 Thu 1.45 1.47 1.41 1.41 208,541 ### ### ### ###
2001-Sep-26 Wed 1.4 1.45 ### 1.43 78.4 78.4 0.1
2001-Sep-25 Tue 1.45 1.45 ### ### 165,658 ### 9.9 9.9 0.0
2001-Sep-24 Mon 1.44 1.44 ### 1.4 158,021 113,775 21.0 21.0 ###
2001-Sep-21 Fri 1.52 1.52 1.44 1.44 409,881 606,623 12.5 12.5 0.1
2001-Sep-20 Thu 1.49 1.52 1.46 1.51 329,028 490,251 84.6 84.6 0.1
2001-Sep-19 Wed 1.52 1.58 1.46 1.5 22.1 22.1 0.1
2001-Sep-18 Tue ### 1.48 1.4 1.48 83.9 83.9 0.1
2001-Sep-17 Mon ### ### ### ### 288,251 0 ### ### 0.0
2001-Sep-14 Fri ### ### ### ### 294,486 0 ### ### 0.0
2001-Sep-13 Thu 1.77 1.82 1.75 1.75 48,470 ### ### ### 0.1
2001-Sep-12 Wed ### 1.78 1.5 1.76 147,373 ### 84.9 84.9 0.1
2001-Sep-11 Tue 1.85 1.89 1.83 1.85 260,477 484,487 70.7 70.7 0.1
2001-Sep-10 Mon 1.773 1.85 1.77 1.85 88,541 160,259 90.8 90.8 0.1
2001-Sep-07 Fri 1.785 1.785 1.76 1.78 65,082 115,357 29.1 29.1 0.1
2001-Sep-06 Thu 1.75 1.79 1.75 1.79 216,429 383,079 ### ### 0.1
2001-Sep-05 Wed ### 1.8 1.75 1.75 30.4 30.4 0.1
2001-Sep-04 Tue 1.854 1.86 1.8 1.83 52,650 96,349 ### ### ###
2001-Sep-03 Mon 1.84 1.87 1.83 1.85 95,343 176,384 80.2 80.2 0.1
2001-Aug-31 Fri ### ### 1.86 1.86 ### ### 0.1
2001-Aug-30 Thu 1.957 ### ### ### 26.1 26.1 0.0
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue ### ### ### ### 27,075 0 75.1 75.1 0.0
2001-Aug-27 Mon ### 2 ### ### ### ### 0.0
2001-Aug-24 Fri ### ### ### ### 189,644 0 ### ### 0.0
2001-Aug-23 Thu ### ### ### ### ### ### 0.0
2001-Aug-22 Wed 1.89 ### 1.82 ### 77.1 77.1 0.0
2001-Aug-21 Tue 1.83 ### 1.82 1.89 ### ### ###
2001-Aug-20 Mon ### ### 1.85 1.85 ### ### 0.1
2001-Aug-17 Fri ### ### ### ### ### ### 0.0
2001-Aug-16 Thu ### ### 1.85 ### 38.1 38.1 0.0
2001-Aug-15 Wed ### ### ### ### 325,672 0 77.6 77.6 0.0
2001-Aug-14 Tue ### ### ### ### ### ### 0.0
2001-Aug-13 Mon ### ### ### ### 262,527 0 72.9 72.9 0.0
2001-Aug-10 Fri 1.8 1.89 1.8 1.89 380,942 ### ### ### ###
2001-Aug-09 Thu 1.77 1.8 1.75 1.8 539,157 ### ### ### 0.1
2001-Aug-08 Wed 1.78 1.79 1.76 1.77 ### ### ###
2001-Aug-07 Tue 1.76 1.78 1.76 1.77 76.0 76.0 ###
2001-Aug-06 Mon 1.76 1.77 1.75 1.75 ### ### 0.1
2001-Aug-03 Fri 1.8 1.8 1.75 1.75 265,456 471,184 13.0 13.0 0.1
2001-Aug-02 Thu 1.79 1.8 1.77 1.8 340,845 ### ### ### 0.1
2001-Aug-01 Wed 1.75 1.78 1.73 1.78 81.7 81.7 0.1
2001-Jul-31 Tue 1.78 1.78 1.75 1.75 ### ### 0.1
2001-Jul-30 Mon 1.75 1.8 1.75 1.78 132,321 ### 86.4 86.4 0.1
2001-Jul-27 Fri 1.74 1.76 1.7 1.75 121,679 ### 70.0 70.0 0.1
2001-Jul-26 Thu 1.75 1.75 1.71 1.73 ### ### ###
2001-Jul-25 Wed 1.8 1.8 1.7 1.75 89,029 ### ### ### 0.1
2001-Jul-24 Tue 1.783 1.783 1.74 1.75 ### ### 0.1
2001-Jul-23 Mon 1.78 1.79 1.74 1.79 ### ### 0.1
2001-Jul-20 Fri 1.75 1.8 1.73 1.78 86.2 86.2 0.1
2001-Jul-19 Thu 1.7 1.74 1.7 1.74 89.0 89.0 0.1
2001-Jul-18 Wed 1.82 1.83 1.73 1.73 8.5 8.5 ###
2001-Jul-17 Tue 1.72 1.8 1.72 1.78 ### ### 0.1
2001-Jul-16 Mon 1.7 1.71 1.7 1.7 135,375 ### ### ### ###
2001-Jul-13 Fri ### 1.71 ### ### 74.9 74.9 0.0
2001-Jul-12 Thu 1.75 1.75 ### ### 69,242 60,586 7.9 7.9 0.0
2001-Jul-11 Wed 1.77 1.77 1.74 1.75 22.0 22.0 0.1
2001-Jul-10 Tue 1.8 1.8 1.77 1.79 26.7 26.7 0.1
2001-Jul-09 Mon 1.73 1.83 1.73 1.79 681,922 1,213,821 91.6 91.6 0.1
2001-Jul-06 Fri ### 1.74 ### 1.71 ### ### 0.1
2001-Jul-05 Thu ### ### ### ### 69.3 69.3 0.0
2001-Jul-04 Wed ### ### ### ### 89,677 0 33.0 33.0 0.0
2001-Jul-03 Tue 1.683 1.683 ### ### 127,140 106,988 17.2 17.2 0.0
2001-Jul-02 Mon ### ### 1.59 ### 141,628 ### ### ### 0.0
2001-Jun-29 Fri ### ### ### ### 412,171 0 ### ### 0.0
2001-Jun-28 Thu ### ### ### ### 76.1 76.1 0.0
2001-Jun-27 Wed 1.58 ### 1.58 ### 197,825 156,281 ### ### 0.0
2001-Jun-26 Tue 1.54 1.58 1.54 ### 406,126 633,556 ### ### 0.0
2001-Jun-25 Mon 1.55 1.56 1.54 1.56 79,687 ### 74.9 74.9 ###
2001-Jun-22 Fri 1.53 1.56 1.51 1.54 374,721 ### ### ### ###
2001-Jun-21 Thu 1.45 1.5 1.45 1.5 605,442 893,026 ### ### 0.1
2001-Jun-20 Wed 1.45 1.48 1.45 1.46 73.6 73.6 0.1
2001-Jun-19 Tue 1.44 1.47 1.44 1.45 78.1 78.1 ###
2001-Jun-18 Mon 1.472 1.472 1.41 1.45 88,822 ### 24.9 24.9 ###
2001-Jun-15 Fri 1.49 1.49 1.45 1.48 26.3 26.3 0.1
2001-Jun-14 Thu 1.48 1.48 1.45 1.48 ### ### 0.1
2001-Jun-13 Wed 1.46 1.47 1.43 1.47 76.9 76.9 ###
2001-Jun-12 Tue 1.47 1.48 1.44 1.47 60,754 ### 75.5 75.5 ###
2001-Jun-11 Mon 1.47 1.47 1.47 1.47 0 ###
2001-Jun-08 Fri ### 1.48 ### 1.47 ### ### ###
2001-Jun-07 Thu 1.46 1.479 1.45 1.479 79.7 79.7 0.1
2001-Jun-06 Wed 1.46 1.47 1.45 1.45 106,146 154,973 36.3 36.3 ###
2001-Jun-05 Tue 1.53 1.53 1.45 1.45 106,372 ### ### ### ###
2001-Jun-04 Mon 1.46 1.55 1.45 1.55 ### ### ###
2001-Jun-01 Fri 1.48 1.49 1.45 1.49 75.1 75.1 ###
2001-May-31 Thu 1.44 1.47 1.44 1.47 255,352 ### ### ### ###
2001-May-30 Wed 1.5 1.5 1.44 1.45 16.5 16.5 ###
2001-May-29 Tue 1.57 1.57 1.45 1.48 158,756 239,721 ### ### 0.1
2001-May-28 Mon 1.56 1.58 1.55 1.57 78.1 78.1 0.1
2001-May-25 Fri 1.49 1.54 1.49 1.54 136,879 207,371 ### ### ###
2001-May-24 Thu 1.5 1.5 1.47 1.5 38,045 ### 71.8 71.8 0.1
2001-May-23 Wed 1.47 1.5 1.47 1.5 86.0 86.0 0.1
2001-May-22 Tue 1.5 1.5 1.47 1.49 131,940 ### ### ### ###
2001-May-21 Mon 1.5 1.55 1.49 1.5 228,186 346,842 ### ### 0.1
2001-May-18 Fri 1.5 1.5 1.47 1.5 84,277 125,151 ### ### 0.1
2001-May-17 Thu 1.5 1.52 1.49 1.5 ### ### 0.1
2001-May-16 Wed 1.55 1.55 1.47 1.48 7.2 7.2 0.1
2001-May-15 Tue 1.51 1.53 1.5 1.51 ### ### 0.1
2001-May-14 Mon 1.55 1.56 1.5 1.52 80,454 ### ### ### 0.1
2001-May-11 Fri ### ### ### 1.56 78,470 0 ### ### ###
2001-May-10 Thu ### ### ### ### 68,359 0 10.3 10.3 0.0
2001-May-09 Wed ### ### ### ### 171,878 0 76.3 76.3 0.0
2001-May-08 Tue ### ### ### ### ### ### 0.0
2001-May-07 Mon ### ### ### ### ### ### 0.0
2001-May-04 Fri ### ### ### ### 25,952 0 ### ### 0.0
2001-May-03 Thu ### ### ### ### ### ### 0.0
2001-May-02 Wed 1.59 ### 1.59 ### 73.8 73.8 0.0
2001-May-01 Tue 1.7 1.7 1.58 1.59 72,178 118,371 4.8 4.8 ###
2001-Apr-30 Mon ### 1.74 ### 1.7 188,276 ### ### ### ###
2001-Apr-27 Fri 1.56 ### 1.56 1.58 109,054 ### 80.4 80.4 0.1
2001-Apr-26 Thu 1.49 1.56 1.49 1.52 ### ### 0.1
2001-Apr-25 Wed 1.47 1.47 1.47 1.47 0 ###
2001-Apr-24 Tue 1.43 1.47 1.43 1.47 89.1 89.1 ###
2001-Apr-23 Mon 1.44 1.46 1.41 1.41 19.3 19.3 ###
2001-Apr-20 Fri 1.43 1.45 1.41 1.41 ### ### ###
2001-Apr-19 Thu 1.4 1.45 ### ### 151,824 110,072 29.9 29.9 0.0
2001-Apr-18 Wed ### 1.45 ### 1.377 79.9 79.9 0.1
2001-Apr-17 Tue ### ### 1.28 ### ### ### 0.0
2001-Apr-16 Mon 1.28 1.28 1.28 1.28 0 ###
2001-Apr-13 Fri 1.28 1.28 1.28 1.28 0 ###
2001-Apr-12 Thu 1.27 ### 1.27 1.28 93,955 ### 71.9 71.9 ###
2001-Apr-11 Wed 1.27 1.27 1.25 1.25 ### ### ###
2001-Apr-10 Tue ### ### 1.25 1.25 73,380 ### ### ### ###
2001-Apr-09 Mon ### ### ### ### 35,470 0 ### ### 0.0
2001-Apr-06 Fri ### ### ### ### 69,423 0 ### ### 0.0
2001-Apr-05 Thu 1.26 ### 1.26 1.29 ### ### 0.1
2001-Apr-04 Wed 1.23 1.26 1.23 1.24 173,981 ### ### ### 0.1
2001-Apr-03 Tue 1.27 1.29 ### 1.23 ### ### 0.1
2001-Apr-02 Mon 1.25 ### 1.25 1.28 85.3 85.3 ###
2001-Mar-30 Fri 1.29 ### 1.25 1.25 ### ### ###
2001-Mar-29 Thu ### ### 1.27 1.29 48,921 ### 18.1 18.1 0.1
2001-Mar-28 Wed ### ### ### ### ### ### 0.0
2001-Mar-27 Tue ### ### ### ### 147,380 0 70.0 70.0 0.0
2001-Mar-26 Mon 1.324 ### 1.29 ### ### ### 0.0
2001-Mar-23 Fri 1.273 1.29 1.26 1.29 81.4 81.4 0.1
2001-Mar-22 Thu 1.41 1.41 1.23 1.28 ### ### ###
2001-Mar-21 Wed 1.425 1.43 ### ### 26.2 26.2 0.0
2001-Mar-20 Tue 1.42 1.45 1.42 1.42 69.0 69.0 ###
2001-Mar-19 Mon 1.48 1.48 1.41 1.41 70,646 102,083 12.2 12.2 ###
2001-Mar-16 Fri 1.54 ### 1.47 1.47 134,828 ### ### ### ###
2001-Mar-15 Thu 1.55 1.56 1.53 1.54 ### ### ###
2001-Mar-14 Wed 1.581 ### 1.56 1.56 ### ### ###
2001-Mar-13 Tue 1.56 1.58 1.54 1.57 79.6 79.6 0.1
2001-Mar-12 Mon ### ### 1.57 1.57 23.5 23.5 0.1
2001-Mar-09 Fri 1.57 ### 1.57 ### 89,582 70,321 ### ### 0.0
2001-Mar-08 Thu ### ### 1.58 1.59 283,641 224,076 ### ### ###
2001-Mar-07 Wed ### ### 1.56 ### 294,854 229,986 68.9 68.9 0.0
2001-Mar-06 Tue 1.55 1.57 1.55 1.56 397,785 620,544 ### ### ###
2001-Mar-05 Mon 1.55 ### 1.55 1.56 77.5 77.5 ###
2001-Mar-02 Fri 1.623 1.623 1.53 1.54 5.0 5.0 ###
2001-Mar-01 Thu 1.59 ### 1.57 ### ### ### 0.0
2001-Feb-28 Wed ### ### 1.57 ### 302,780 237,682 22.8 22.8 0.0
2001-Feb-27 Tue ### ### 1.55 ### ### ### 0.0
2001-Feb-26 Mon ### 1.7 ### ### 47,450 ### ### ### 0.0
2001-Feb-23 Fri ### ### ### ### 27,849 0 ### ### 0.0
2001-Feb-22 Thu 1.74 1.74 ### 1.7 312,979 ### ### ### ###
2001-Feb-21 Wed 1.79 1.79 1.74 1.74 187,725 ### ### ### 0.1
2001-Feb-20 Tue 1.78 1.79 1.75 1.78 201,053 ### 69.8 69.8 0.1
2001-Feb-19 Mon 1.8 1.81 1.77 1.8 219,473 392,856 77.3 77.3 0.1
2001-Feb-16 Fri 1.78 1.84 1.78 1.82 163,959 ### 87.1 87.1 ###
2001-Feb-15 Thu 1.85 1.85 1.74 1.78 ### ### 0.1
2001-Feb-14 Wed 1.79 1.85 1.79 1.85 91.3 91.3 0.1
2001-Feb-13 Tue 1.78 1.8 1.77 1.78 ### ### 0.1
2001-Feb-12 Mon 1.76 1.77 1.76 1.77 67,284 118,756 ### ### ###
2001-Feb-09 Fri 1.83 1.83 1.76 1.77 13.2 13.2 ###
2001-Feb-08 Thu 1.84 1.85 1.79 1.82 178,429 324,740 ### ### ###
2001-Feb-07 Wed ### ### 1.85 1.85 17.0 17.0 0.1
2001-Feb-06 Tue 1.82 1.89 1.82 1.85 ### ### 0.1
2001-Feb-05 Mon ### 1.83 1.73 1.83 72,247 ### 91.7 91.7 ###
2001-Feb-02 Fri 1.82 1.83 1.77 1.77 ### ### ###
2001-Feb-01 Thu 1.76 1.82 1.76 1.82 127,027 227,378 90.4 90.4 ###
2001-Jan-31 Wed ### 1.8 1.73 1.76 ### ### 0.1
2001-Jan-30 Tue 1.83 1.83 1.75 1.76 9.8 9.8 0.1
2001-Jan-29 Mon 1.826 1.83 1.8 1.81 146,183 265,322 28.5 28.5 ###
2001-Jan-25 Thu ### ### 1.83 ### 103,924 ### ### ### 0.0
2001-Jan-24 Wed ### ### 1.85 ### 84,288 ### ### ### 0.0
2001-Jan-23 Tue ### ### ### ### 4.9 4.9 0.0
2001-Jan-22 Mon ### ### ### ### 447,345 0 ### ### 0.0
2001-Jan-19 Fri ### ### ### ### 79.5 79.5 0.0
2001-Jan-18 Thu 1.88 ### 1.86 ### 235,884 219,372 ### ### 0.0
2001-Jan-17 Wed 1.85 1.87 1.81 1.85 ### ### 0.1
2001-Jan-16 Tue ### ### 1.8 1.82 12,143 10,928 ### ### ###
2001-Jan-15 Mon 1.84 1.84 1.78 1.78 53,782 97,345 16.9 16.9 0.1
2001-Jan-12 Fri 1.85 1.85 1.84 1.85 71.6 71.6 0.1
2001-Jan-11 Thu 1.875 1.875 1.84 1.85 375,685 ### 25.4 25.4 0.1
2001-Jan-10 Wed 1.83 1.85 1.83 1.85 ### ### 0.1
2001-Jan-09 Tue 1.82 1.84 1.79 1.84 ### ### ###
2001-Jan-08 Mon 1.79 1.84 1.79 1.81 ### ### ###
2001-Jan-05 Fri 1.82 1.82 1.78 1.79 20.2 20.2 0.1
2001-Jan-04 Thu 1.8 1.87 1.71 1.81 ### ### ###
2001-Jan-03 Wed ### 1.8 ### 1.76 91.9 91.9 0.1
2001-Jan-02 Tue 1.78 1.81 1.78 1.79 191,325 343,428 ### ### 0.1
2001-Jan-01 Mon 1.71 1.78 ### ### 23.1 23.1 0.0
2000-Dec-29 Fri 1.71 1.78 ### ### 23.1 23.1 0.0
2000-Dec-28 Thu 1.75 1.75 ### ### 164,659 144,076 ### ### 0.0
2000-Dec-27 Wed ### 1.8 ### 1.76 96.6 96.6 0.1
2000-Dec-26 Tue ### ### ### ### 16.0 16.0 0.0
2000-Dec-25 Mon ### ### ### ### 16.0 16.0 0.0
2000-Dec-22 Fri ### ### ### ### 16.0 16.0 0.0
2000-Dec-21 Thu 1.75 1.75 ### 1.7 263,744 230,776 19.3 19.3 ###
2000-Dec-20 Wed 1.85 1.85 1.78 1.8 ### ### 0.1
2000-Dec-19 Tue ### ### 1.85 1.85 130,127 ### ### ### 0.1
2000-Dec-18 Mon 1.89 1.89 1.86 1.86 24.4 24.4 0.1
2000-Dec-15 Fri 1.86 ### 1.86 1.89 39,287 ### ### ### ###
2000-Dec-14 Thu 1.87 ### 1.87 ### 90,570 84,682 ### ### 0.0
2000-Dec-13 Wed 1.85 ### 1.85 1.85 282,680 261,479 ### ### 0.1
2000-Dec-12 Tue 1.85 1.86 1.82 1.83 27.9 27.9 ###
2000-Dec-11 Mon 1.85 1.85 1.82 1.85 ### ### 0.1
2000-Dec-08 Fri 1.85 1.85 1.81 1.84 78,558 ### 32.4 32.4 ###
2000-Dec-07 Thu 1.85 1.86 1.81 1.84 261,722 480,259 ### ### ###
2000-Dec-06 Wed 1.86 1.87 1.83 1.86 156,183 ### ### ### 0.1
2000-Dec-05 Tue 1.87 ### 1.849 1.849 149,522 ### 28.4 28.4 0.1
2000-Dec-04 Mon 1.87 1.88 1.84 1.876 115,742 215,280 ### ### ###
2000-Dec-01 Fri 1.84 1.88 1.83 1.87 82,786 ### 81.3 81.3 ###
2000-Nov-30 Thu ### ### 1.83 1.87 ### ### ###
2000-Nov-29 Wed 2 2 ### ### 259,858 259,858 ### ### 0.0
2000-Nov-28 Tue 2 ### ### 2 76.2 76.2 0.1
2000-Nov-27 Mon ### ### ### 1.983 38.5 38.5 ###
2000-Nov-24 Fri 1.88 ### 1.88 ### 169,555 159,381 85.4 85.4 0.0
2000-Nov-23 Thu 1.85 1.89 1.85 1.88 1,349,245 2,523,088 ### ### 0.1
2000-Nov-22 Wed 1.85 1.85 1.84 1.84 62,229 ### 33.5 33.5 ###
2000-Nov-21 Tue 1.86 1.86 1.82 1.854 76,876 141,451 34.3 34.3 0.1
2000-Nov-20 Mon 1.86 1.88 1.86 1.86 75.4 75.4 0.1
2000-Nov-17 Fri 1.84 1.87 1.84 1.86 ### ### 0.1
2000-Nov-16 Thu 1.854 1.88 1.84 1.84 143,620 ### ### ### ###
2000-Nov-15 Wed 1.89 ### 1.85 1.86 150,657 139,357 ### ### 0.1
2000-Nov-13 Mon 1.8 1.86 1.8 1.85 89.5 89.5 0.1
2000-Nov-10 Fri 1.78 1.8 1.78 1.78 156,547 ### ### ### 0.1
2000-Nov-09 Thu 1.74 1.82 1.74 1.78 82.9 82.9 0.1
2000-Nov-08 Wed 1.79 1.79 1.75 1.78 137,387 243,174 27.4 27.4 0.1
2000-Nov-07 Tue 1.758 1.79 1.74 1.79 79.9 79.9 0.1
2000-Nov-06 Mon ### 1.77 ### 1.75 75.5 75.5 0.1
2000-Nov-03 Fri 1.72 1.75 1.72 1.74 ### ### 0.1
2000-Nov-02 Thu 1.72 1.72 1.71 1.72 67.0 67.0 0.1
2000-Nov-01 Wed 1.76 1.78 ### ### 176,059 ### ### ### 0.0
2000-Oct-31 Tue 1.75 1.75 1.73 1.74 227,049 ### 35.6 35.6 0.1
2000-Oct-30 Mon 1.657 1.83 1.657 1.72 137,443 ### 91.6 91.6 0.1
2000-Oct-27 Fri ### ### ### ### 84,757 0 68.9 68.9 0.0
2000-Oct-26 Thu 1.71 1.71 ### ### 176,757 151,127 ### ### 0.0
2000-Oct-25 Wed 1.77 1.77 ### 1.7 57,741 ### 9.3 9.3 ###
2000-Oct-24 Tue 1.75 1.8 1.75 1.77 ### ### ###
2000-Oct-23 Mon 1.82 1.84 1.78 1.84 81.3 81.3 ###
2000-Oct-20 Fri 1.72 1.8 1.72 1.8 91.1 91.1 0.1
2000-Oct-19 Thu 1.75 1.75 1.73 1.74 32.7 32.7 0.1
2000-Oct-18 Wed 1.72 1.74 1.72 1.72 73.1 73.1 0.1
2000-Oct-17 Tue 1.75 1.75 ### 1.72 24.6 24.6 0.1
2000-Oct-16 Mon 1.79 1.79 1.7 1.74 180,988 315,824 11.4 11.4 0.1
2000-Oct-13 Fri 1.7 1.77 ### 1.77 98,428 ### ### ### ###
2000-Oct-12 Thu 1.78 1.79 ### 1.71 371,440 ### ### ### 0.1
2000-Oct-11 Wed 1.84 1.86 1.76 1.81 23.5 23.5 ###
2000-Oct-10 Tue 1.86 ### 1.84 1.86 74.2 74.2 0.1
2000-Oct-09 Mon 1.824 1.85 1.81 1.85 134,742 246,577 ### ### 0.1
2000-Oct-06 Fri 1.77 ### 1.77 1.8 336,344 ### 75.1 75.1 0.1
2000-Oct-05 Thu ### 1.75 ### 1.74 124,182 108,659 ### ### 0.1
2000-Oct-04 Wed ### 1.7 ### ### ### ### 0.0
2000-Oct-03 Tue 1.57 1.73 1.57 ### 96.8 96.8 0.0
2000-Oct-02 Mon 1.53 1.59 1.53 1.54 263,226 ### ### ### ###
2000-Sep-29 Fri 1.59 1.59 1.53 1.54 99,650 155,454 9.4 9.4 ###
2000-Sep-28 Thu 1.54 1.59 1.52 1.56 ### ### ###
2000-Sep-27 Wed 1.53 1.55 1.5 1.52 28.9 28.9 0.1
2000-Sep-26 Tue 1.527 1.55 1.52 1.53 85,375 131,050 ### ### ###
2000-Sep-25 Mon 1.55 ### 1.53 1.53 335,077 ### 21.8 21.8 ###
2000-Sep-22 Fri 1.7 1.7 1.55 1.55 4.0 4.0 ###
2000-Sep-21 Thu ### ### ### ### 1.7 1.7 0.0
2000-Sep-20 Wed 1.8 1.8 1.71 1.73 6.0 6.0 ###
2000-Sep-19 Tue 1.89 1.89 1.79 ### 126,252 ### ### ### 0.0
2000-Sep-18 Mon 1.89 ### 1.87 1.88 ### ### 0.1
2000-Sep-15 Fri ### ### 1.87 ### 66,449 62,129 70.3 70.3 0.0
2000-Sep-14 Thu ### ### 1.86 1.88 ### ### 0.1
2000-Sep-13 Wed ### ### ### ### 206,081 0 5.7 5.7 0.0
2000-Sep-12 Tue 2.059 ### ### ### 71,383 0 ### ### 0.0
2000-Sep-11 Mon ### ### ### ### ### ### 0.0
2000-Sep-08 Fri ### ### ### ### 31,051 0 ### ### 0.0
2000-Sep-07 Thu ### ### ### ### 4.0 4.0 0.0
2000-Sep-06 Wed ### ### ### ### 88,355 0 ### ### 0.0
2000-Sep-05 Tue ### 2.23 ### ### 74.6 74.6 0.0
2000-Sep-04 Mon 2.23 2.23 ### ### 17,689 19,723 ### ### 0.0
2000-Sep-01 Fri 2.25 2.25 2.2 2.22 ### ### 0.2
2000-Aug-31 Thu 2.25 2.25 2.22 2.22 76,583 ### 32.8 32.8 0.2
2000-Aug-30 Wed 2.24 2.24 2.22 2.23 ### ### ###
2000-Aug-29 Tue ### 2.29 2.25 2.28 75.6 75.6 0.2
2000-Aug-28 Mon 2.29 2.29 2.25 2.27 ### ### 0.2
2000-Aug-25 Fri ### ### 2.27 2.27 33,320 ### 27.5 27.5 0.2
2000-Aug-24 Thu 2.24 2.28 2.24 2.27 600,049 ### ### ### 0.2
2000-Aug-23 Wed ### ### 2.24 2.25 ### ### ###
2000-Aug-22 Tue ### ### 2.29 ### 68.8 68.8 0.0
2000-Aug-21 Mon 2.29 ### 2.26 ### 66,673 75,340 76.4 76.4 0.0
2000-Aug-18 Fri 2.29 ### 2.29 ### 164,350 188,180 ### ### 0.0
2000-Aug-17 Thu ### ### 2.28 ### 417,479 475,926 ### ### 0.0
2000-Aug-16 Wed ### ### 2.27 ### ### ### 0.0
2000-Aug-15 Tue 2.28 ### 2.28 ### 48,941 ### 79.9 79.9 0.0
2000-Aug-14 Mon ### ### 2.28 2.28 ### ### 0.2
2000-Aug-11 Fri ### ### 2.27 ### 76,079 86,349 ### ### 0.0
2000-Aug-10 Thu ### ### 2.25 2.28 ### ### 0.2
2000-Aug-09 Wed 2.42 2.43 ### 2.4 119,457 145,140 ### ### ###
2000-Aug-08 Tue ### 2.4 ### 2.4 74.4 74.4 ###
2000-Aug-07 Mon 2.42 2.43 ### 2.4 302,558 ### ### ### ###
2000-Aug-04 Fri 2.41 2.43 2.4 2.41 182,984 ### 72.0 72.0 0.2
2000-Aug-03 Thu 2.45 2.45 2.41 2.42 42,188 ### ### ### 0.2
2000-Aug-02 Wed 2.4 2.452 2.4 2.452 85.6 85.6 0.2
2000-Aug-01 Tue 2.41 2.42 ### 2.4 30.5 30.5 ###
2000-Jul-31 Mon ### 2.43 2.4 2.41 162,674 392,857 33.2 33.2 0.2
2000-Jul-28 Fri 2.43 2.44 ### 2.44 70,652 ### ### ### 0.2
2000-Jul-27 Thu 2.46 2.49 2.41 ### ### ### 0.0
2000-Jul-26 Wed ### 2.41 ### 2.4 83.3 83.3 ###
2000-Jul-25 Tue 2.25 ### 2.25 ### 94.7 94.7 0.0
2000-Jul-24 Mon 2.26 2.29 2.2 2.29 157,370 ### 82.1 82.1 ###
2000-Jul-21 Fri 2.26 2.26 2.2 2.254 27,573 61,487 ### ### ###
2000-Jul-20 Thu ### ### 2.21 2.22 ### ### 0.2
2000-Jul-19 Wed 2.26 ### 2.26 ### 46,959 ### 82.0 82.0 0.0
2000-Jul-18 Tue 2.23 ### 2.21 ### ### ### 0.0
2000-Jul-17 Mon 2.2 2.25 2.186 2.186 35.4 35.4 ###
2000-Jul-14 Fri ### 2.28 ### ### 305,486 348,254 ### ### 0.0
2000-Jul-13 Thu ### 2.23 ### ### 32.3 32.3 0.0
2000-Jul-12 Wed 2.2 2.22 ### ### ### ### 0.0
2000-Jul-11 Tue 2.25 2.25 ### ### 156,829 ### 15.3 15.3 0.0
2000-Jul-10 Mon 2.226 ### 2.226 2.25 132,181 ### 73.6 73.6 ###
2000-Jul-07 Fri 2.2 2.23 2.2 2.21 68.0 68.0 0.2
2000-Jul-06 Thu ### 2.24 ### 2.2 135,426 151,677 66.4 66.4 0.2
2000-Jul-05 Wed ### 2.22 ### ### 109,476 ### ### ### 0.0
2000-Jul-04 Tue ### ### 2.2 2.2 ### ### 0.2
2000-Jul-03 Mon ### ### 2.24 2.25 193,182 ### ### ### ###
2000-Jun-30 Fri ### ### ### ### 596,070 0 85.6 85.6 0.0
2000-Jun-29 Thu ### 2.2 ### ### ### ### 0.0
2000-Jun-28 Wed ### ### ### ### 268,074 0 77.9 77.9 0.0
2000-Jun-27 Tue ### ### ### ### ### ### 0.0
2000-Jun-26 Mon ### ### ### ### 28.2 28.2 0.0
2000-Jun-23 Fri ### ### ### ### 23.9 23.9 0.0
2000-Jun-22 Thu ### ### ### ### ### ### 0.0
2000-Jun-21 Wed ### ### ### ### 35.4 35.4 0.0
2000-Jun-20 Tue 2.141 ### ### ### 71,270 0 43.0 43.0 0.0
2000-Jun-19 Mon 2.29 2.29 ### 2.2 14.0 14.0 0.2
2000-Jun-16 Fri ### ### ### ### 68.6 68.6 0.0
2000-Jun-15 Thu 2.327 2.327 ### ### ### ### 0.0
2000-Jun-14 Wed ### ### ### ### 90,773 0 ### ### 0.0
2000-Jun-13 Tue 2.228 ### 2.228 ### ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 2.425 2.425 ### ### ### ### 0.0
2000-Jun-07 Wed 2.4 2.4 ### ### 117,951 141,541 ### ### 0.0
2000-Jun-06 Tue 2.43 2.43 ### ### ### ### 0.0
2000-Jun-05 Mon ### ### ### 2.41 22.3 22.3 0.2
2000-Jun-02 Fri ### 2.44 ### 2.4 209,141 255,152 76.1 76.1 ###
2000-Jun-01 Thu ### 2.4 2.28 ### ### ### 0.0
2000-May-31 Wed 2.23 ### 2.23 2.28 25,678 ### ### ### 0.2
2000-May-30 Tue ### ### 2.21 2.21 15.2 15.2 0.2
2000-May-29 Mon ### ### 2.25 ### ### ### 0.0
2000-May-26 Fri 2.2 ### 2.2 2.26 ### ### ###
2000-May-25 Thu ### 2.2 ### ### 114,787 ### 37.1 37.1 0.0
2000-May-24 Wed ### ### ### ### 225,148 0 27.0 27.0 0.0
2000-May-23 Tue 2.29 2.29 ### ### 403,570 462,087 ### ### 0.0
2000-May-22 Mon 2.5 2.5 ### ### 239,750 299,687 ### ### 0.0
2000-May-19 Fri 2.577 2.577 2.5 2.5 126,370 ### ### ### 0.2
2000-May-18 Thu 2.55 2.58 2.55 2.56 ### ### 0.2
2000-May-17 Wed ### ### 2.55 2.55 26.3 26.3 0.2
2000-May-16 Tue ### ### 2.58 ### 41,829 53,959 71.6 71.6 0.0
2000-May-15 Mon ### ### 2.58 2.58 590,641 761,926 ### ### 0.2
2000-May-12 Fri ### ### 2.59 ### 74,522 ### ### ### 0.0
2000-May-11 Thu 2.56 ### 2.55 2.58 47,684 ### ### ### 0.2
2000-May-10 Wed ### ### 2.54 2.56 16.2 16.2 0.2
2000-May-09 Tue 2.79 2.79 ### 2.7 51,374 ### 20.9 20.9 0.2
2000-May-08 Mon ### 2.83 2.75 2.79 ### ### ###
2000-May-05 Fri 2.7 ### 2.7 ### 59,684 80,573 ### ### 0.0
2000-May-04 Thu ### 2.72 ### 2.72 84.2 84.2 0.2
2000-May-03 Wed 2.723 2.723 ### ### 62,179 84,656 ### ### 0.0
2000-May-02 Tue 2.751 2.751 ### 2.7 47,120 ### ### ### 0.2
2000-May-01 Mon 2.74 2.75 ### 2.7 ### ### 0.2
2000-Apr-28 Fri ### 2.75 ### 2.74 60,485 ### 88.2 88.2 0.2
2000-Apr-27 Thu 2.58 ### 2.56 ### 84,841 ### 81.3 81.3 0.0
2000-Apr-26 Wed ### ### 2.55 2.56 34.7 34.7 0.2
2000-Apr-25 Tue 2.54 2.54 2.54 2.54 0 ###
2000-Apr-24 Mon 2.54 2.54 2.54 2.54 0 ###
2000-Apr-21 Fri 2.54 2.54 2.54 2.54 0 ###
2000-Apr-20 Thu 2.651 2.651 2.52 2.54 11.5 11.5 ###
2000-Apr-19 Wed 2.79 2.79 ### ### 251,040 ### 21.9 21.9 0.0
2000-Apr-18 Tue 2.85 2.85 2.79 2.79 172,674 486,940 34.6 34.6 ###
2000-Apr-17 Mon 2.7 2.8 2.7 2.77 143,384 ### 84.3 84.3 0.2
2000-Apr-14 Fri ### ### 2.8 ### 84.3 84.3 0.0
2000-Apr-13 Thu ### ### 2.84 2.88 ### ### 0.2
2000-Apr-12 Wed ### ### ### ### ### ### 0.0
2000-Apr-11 Tue 3 ### ### ### 82,584 0 ### ### 0.0
2000-Apr-07 Fri ### 3 ### 3 38,876 ### ### ### 0.2
2000-Apr-06 Thu ### ### ### ### 86,252 0 ### ### 0.0
2000-Apr-05 Wed ### 3 ### ### 77.6 77.6 0.0
2000-Apr-04 Tue 2.89 ### 2.89 ### 57,352 82,873 ### ### 0.0
2000-Apr-03 Mon 2.81 ### 2.81 2.86 57,524 80,821 ### ### 0.2
2000-Mar-31 Fri ### ### 2.783 2.783 ### ### 0.2
2000-Mar-30 Thu 3 3 ### ### ### ### 0.0
2000-Mar-29 Wed ### ### ### 3 ### ### 0.2
2000-Mar-28 Tue 2.73 2.86 2.73 2.84 127,951 357,623 ### ### 0.2
2000-Mar-24 Fri 2.85 ### 2.8 2.8 ### ### 0.2
2000-Mar-23 Thu ### ### 2.83 2.85 352,154 ### ### ### ###
2000-Mar-22 Wed 2.878 ### 2.8 ### ### ### 0.0
2000-Mar-21 Tue ### ### ### ### ### ### 0.0
2000-Mar-20 Mon ### ### ### 3.052 22,026 0 72.6 72.6 ###
2000-Mar-17 Fri ### ### 3 ### ### ### 0.0
2000-Mar-16 Thu 3 ### ### 3 106,673 0 64.5 64.5 0.2
2000-Mar-15 Wed 2.86 3 2.86 3 ### ### 0.2
2000-Mar-14 Tue 2.85 ### 2.8 2.84 39.0 39.0 0.2
2000-Mar-13 Mon 2.8 ### 2.8 2.84 77.3 77.3 0.2
2000-Mar-10 Fri 2.8 2.81 2.75 2.8 ### ### 0.2
2000-Mar-09 Thu 2.8 2.82 ### 2.77 271,270 ### ### ### 0.2
2000-Mar-08 Wed 2.8 2.81 2.75 2.78 148,571 413,027 35.1 35.1 0.2
2000-Mar-07 Tue 2.656 2.85 2.656 2.82 93.3 93.3 ###
2000-Mar-06 Mon 2.55 2.76 2.55 ### 97,489 ### 79.9 79.9 0.0
2000-Mar-03 Fri 2.56 2.56 2.47 2.54 238,947 600,951 39.2 39.2 ###
2000-Mar-02 Thu ### ### 2.56 2.56 93,853 ### 12.8 12.8 0.2
2000-Mar-01 Wed ### ### ### ### 31.8 31.8 0.0
2000-Feb-29 Tue ### ### ### ### 117,155 0 ### ### 0.0
2000-Feb-28 Mon 2.79 2.79 2.7 2.7 ### ### 0.2
2000-Feb-25 Fri 2.8 2.84 2.75 2.75 139,626 390,254 29.1 29.1 ###
2000-Feb-24 Thu 2.81 2.85 2.79 2.79 39.4 39.4 ###
2000-Feb-23 Wed 2.8 2.82 2.75 2.81 101,954 283,941 66.7 66.7 ###
2000-Feb-22 Tue ### 2.83 ### 2.81 63,581 ### 93.9 93.9 ###
2000-Feb-21 Mon 2.7 2.73 ### ### 50,027 68,286 33.1 33.1 0.0
2000-Feb-18 Fri 2.73 2.76 2.71 2.73 82,372 225,287 69.3 69.3 ###
2000-Feb-17 Thu 2.77 2.78 2.75 2.76 37.4 37.4 0.2
2000-Feb-16 Wed ### ### 2.75 2.8 109,681 ### ### ### 0.2
2000-Feb-15 Tue 2.8 2.83 2.7 2.82 ### ### ###
2000-Feb-14 Mon 2.7 2.8 ### 2.8 98,143 ### ### ### 0.2
2000-Feb-11 Fri 2.79 2.79 ### 2.7 129,341 ### 13.3 13.3 0.2
2000-Feb-10 Thu ### ### 2.73 2.8 22,727 31,022 ### ### 0.2
2000-Feb-09 Wed 2.52 2.85 2.52 2.85 74,176 ### 98.5 98.5 ###
2000-Feb-08 Tue 2.55 2.55 2.51 2.52 36.1 36.1 ###
2000-Feb-07 Mon 2.55 ### 2.54 2.54 ### ### ###
2000-Feb-04 Fri ### 2.58 2.52 2.55 68.6 68.6 0.2
2000-Feb-03 Thu ### ### 2.52 2.52 106,523 ### ### ### ###
2000-Feb-02 Wed 2.651 2.651 2.57 2.57 108,381 282,928 16.8 16.8 ###
2000-Feb-01 Tue 2.7 2.71 ### ### 27.1 27.1 0.0
2000-Jan-31 Mon 2.7 2.72 2.7 ### 43,377 117,551 65.6 65.6 0.0
2000-Jan-28 Fri 2.721 2.75 2.7 2.72 ### ### 0.2
2000-Jan-27 Thu ### 2.73 ### 2.7 ### ### 0.2
2000-Jan-25 Tue ### ### ### ### 19.9 19.9 0.0
2000-Jan-24 Mon 2.75 2.78 2.75 2.75 ### ### ###
2000-Jan-21 Fri 2.7 2.75 2.7 2.75 ### ### ###
2000-Jan-20 Thu ### ### ### ### 76.6 76.6 0.0
2000-Jan-19 Wed ### ### 2.55 ### ### ### 0.0
2000-Jan-18 Tue 2.72 2.72 ### 2.71 ### ### ###
2000-Jan-17 Mon ### 2.78 2.7 2.73 28.4 28.4 ###
2000-Jan-14 Fri 2.71 2.73 2.7 2.71 65.4 65.4 ###
2000-Jan-13 Thu 2.773 2.773 2.59 2.7 305,023 ### 19.0 19.0 0.2
2000-Jan-12 Wed 2.72 2.72 2.56 2.58 ### ### 0.2
2000-Jan-11 Tue 2.81 2.82 2.7 2.72 168,177 ### 18.7 18.7 0.2
2000-Jan-10 Mon 2.75 2.87 2.75 2.81 182,275 ### 83.1 83.1 ###
2000-Jan-07 Fri 2.885 2.885 2.7 2.75 ### ### ###
2000-Jan-06 Thu 2.75 2.78 ### 2.7 ### ### 0.2
2000-Jan-05 Wed 2.88 2.88 ### ### 6.1 6.1 0.0
2000-Jan-04 Tue 2.959 3 2.82 2.82 ### ### ###
1999-Dec-31 Fri ### ### ### 3 28,176 0 20.4 20.4 0.2
1999-Dec-30 Thu ### ### ### 3 28,176 0 20.4 20.4 0.2
1999-Dec-29 Wed ### 3 2.85 3 32,140 ### ### ### 0.2
1999-Dec-28 Tue ### ### ### ### ### ### 0.0
1999-Dec-27 Mon ### ### ### ### ### ### 0.0
1999-Dec-24 Fri ### ### ### ### ### ### 0.0
1999-Dec-23 Thu 3 3 2.88 2.89 ### ### ###
1999-Dec-22 Wed ### ### 3 ### 22.4 22.4 0.0
1999-Dec-21 Tue ### ### 3 3 32.1 32.1 0.2
1999-Dec-20 Mon ### ### ### ### 79.0 79.0 0.0
1999-Dec-17 Fri 3 ### ### ### 54,350 0 33.2 33.2 0.0
1999-Dec-16 Thu ### ### ### ### ### ### 0.0
1999-Dec-15 Wed 3 ### ### 3 68.6 68.6 0.2
1999-Dec-14 Tue ### ### ### ### 202,455 0 76.0 76.0 0.0
1999-Dec-13 Mon ### ### ### ### 110,044 0 ### ### 0.0
1999-Dec-10 Fri ### ### ### ### 21.1 21.1 0.0
1999-Dec-09 Thu ### ### ### ### 20.8 20.8 0.0
1999-Dec-08 Wed ### ### ### ### 67.8 67.8 0.0
1999-Dec-07 Tue ### ### ### ### 282,626 0 ### ### 0.0
1999-Dec-06 Mon ### ### ### ### 81.1 81.1 0.0
1999-Dec-03 Fri ### ### ### ### ### ### 0.0
1999-Dec-02 Thu ### ### ### ### 124,025 0 25.7 25.7 0.0
1999-Dec-01 Wed ### ### ### ### 94,825 0 ### ### 0.0
1999-Nov-30 Tue ### ### ### 3.144 ### ### 0.2
1999-Nov-29 Mon ### 3.25 ### 3.2 52,887 85,941 37.3 37.3 0.2
1999-Nov-26 Fri 3.25 3.26 3.2 3.26 60,578 ### 67.4 67.4 0.2
1999-Nov-25 Thu 3.25 3.28 3.24 3.25 ### ### 0.2
1999-Nov-24 Wed 3.21 3.28 3.21 3.25 146,226 ### 80.3 80.3 0.2
1999-Nov-23 Tue ### 3.21 ### 3.21 ### ### ###
1999-Nov-22 Mon ### ### ### ### 106,988 0 ### ### 0.0
1999-Nov-19 Fri ### ### ### ### 26,950 0 ### ### 0.0
1999-Nov-18 Thu 3.128 ### 3.128 ### 68.4 68.4 0.0
1999-Nov-17 Wed ### ### ### ### 90,655 0 ### ### 0.0
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
1997-Jul-09 Wed 5 ### 5 5 58.6 58.6 0.4
1997-Jul-08 Tue 4.85 5 4.85 5 68,776 338,721 96.6 96.6 0.4
1997-Jul-07 Mon 4.82 ### 4.8 4.89 45,750 ### ### ### ###
1997-Jul-04 Fri 4.81 4.82 4.78 4.82 ### ### 0.3
1997-Jul-03 Thu ### ### 4.8 4.8 4,722,245 11,333,388 10.5 10.5 0.3
1997-Jul-02 Wed 4.85 ### 4.84 ### 112,087 271,250 ### ### 0.0
1997-Jul-01 Tue 4.78 4.86 4.78 4.85 79.3 79.3 ###
1997-Jun-30 Mon 4.76 4.82 4.76 4.82 ### ### 0.3
1997-Jun-27 Fri 4.78 4.8 4.76 4.76 53,071 253,679 24.9 24.9 ###
1997-Jun-26 Thu 4.78 4.81 4.78 4.8 ### ### 0.3
1997-Jun-25 Wed 4.8 4.83 4.78 4.8 ### ### 0.3
1997-Jun-24 Tue 4.76 4.85 4.75 4.75 158,826 ### ### ### ###
1997-Jun-23 Mon 4.86 4.87 4.85 4.85 49,547 ### 35.3 35.3 ###
1997-Jun-20 Fri 4.87 ### 4.87 4.872 67.2 67.2 0.3
1997-Jun-19 Thu 4.87 4.87 4.86 4.87 71.8 71.8 0.3
1997-Jun-18 Wed 4.87 ### 4.85 4.87 ### ### 0.3
1997-Jun-17 Tue 4.89 ### 4.85 4.87 94,789 ### ### ### 0.3
1997-Jun-16 Mon 4.87 4.89 4.87 4.89 183,575 895,846 ### ### ###
1997-Jun-13 Fri 4.85 4.86 4.8 4.86 347,789 1,679,820 74.8 74.8 0.3
1997-Jun-12 Thu 4.77 4.88 4.77 4.85 174,678 842,821 85.8 85.8 ###
1997-Jun-11 Wed 4.8 4.8 4.75 4.75 176,441 ### 29.2 29.2 ###
1997-Jun-10 Tue 4.741 4.8 4.74 4.8 83.2 83.2 0.3
1997-Jun-06 Fri 4.84 4.84 ### 4.75 133,224 ### ### ### ###
1997-Jun-05 Thu 4.82 4.85 4.82 4.84 ### ### 0.3
1997-Jun-04 Wed ### ### 4.8 4.82 70.4 70.4 0.3
1997-Jun-03 Tue 4.78 4.81 4.78 4.8 221,846 1,063,751 ### ### 0.3
1997-Jun-02 Mon 4.71 4.78 4.7 4.77 216,284 1,025,186 80.8 80.8 ###
1997-May-30 Fri ### 4.84 ### 4.7 334,020 808,328 62.1 62.1 0.3
1997-May-29 Thu 4.46 4.7 4.46 ### 131,121 ### ### ### 0.0
1997-May-28 Wed 4.28 4.43 4.27 4.43 168,783 ### 93.2 93.2 ###
1997-May-27 Tue 4.25 4.28 4.25 4.28 ### ### 0.3
1997-May-26 Mon 4.251 4.27 4.23 4.25 221,384 940,882 27.3 27.3 ###
1997-May-23 Fri 4.255 4.27 4.23 4.25 49,075 ### ### ### ###
1997-May-22 Thu 4.23 4.25 4.21 4.25 53,725 227,256 71.5 71.5 ###
1997-May-21 Wed 4.25 4.25 4.21 4.21 85,953 363,581 18.6 18.6 ###
1997-May-20 Tue ### 4.25 ### 4.25 ### ### ###
1997-May-19 Mon 4.29 ### ### 4.2 13.5 13.5 ###
1997-May-16 Fri ### 4.4 ### ### 22.8 22.8 0.0
1997-May-15 Thu 4.44 4.44 ### ### 32,686 ### 17.0 17.0 0.0
1997-May-14 Wed 4.5 4.5 4.45 4.45 ### ### 0.3
1997-May-13 Tue 4.5 4.52 4.48 4.5 154,381 ### ### ### ###
1997-May-12 Mon 4.45 4.47 4.45 4.47 ### ### ###
1997-May-09 Fri 4.5 4.4 4.4 4.4 79,675 350,570 ### ### 0.3
1997-May-08 Thu 4.5 4.5 4.4 4.4 74,372 330,955 9.5 9.5 0.3
1997-May-07 Wed 4.53 4.55 4.5 4.5 23.1 23.1 ###
1997-May-06 Tue 4.51 4.53 4.5 4.53 ### ### ###
1997-May-05 Mon 4.51 4.51 4.5 4.51 140,879 634,659 77.3 77.3 0.3
1997-May-02 Fri 4.5 4.54 4.45 4.51 ### ### 0.3
1997-May-01 Thu 4.56 4.56 4.5 4.5 ### ### ###
1997-Apr-30 Wed 4.579 4.58 4.52 4.55 289,570 1,317,543 29.6 29.6 0.3
1997-Apr-29 Tue 4.55 4.57 4.54 4.56 45,927 ### ### ### 0.3
1997-Apr-28 Mon 4.544 4.544 4.45 4.45 13.3 13.3 0.3
1997-Apr-24 Thu 4.57 ### 4.57 4.57 69.3 69.3 ###
1997-Apr-23 Wed 4.55 ### 4.55 4.57 ### ### ###
1997-Apr-22 Tue 4.54 4.55 4.46 4.5 17.4 17.4 ###
1997-Apr-21 Mon ### ### 4.55 4.55 10,429 23,725 13.0 13.0 0.3
1997-Apr-18 Fri ### ### ### ### 60,440 0 68.1 68.1 0.0
1997-Apr-17 Thu ### ### ### ### 66,752 0 ### ### 0.0
1997-Apr-16 Wed 4.54 ### 4.54 ### ### ### 0.0
1997-Apr-15 Tue 4.5 4.52 4.5 4.52 238,551 ### ### ### 0.3
1997-Apr-14 Mon ### ### ### 4.45 ### ### 0.3
1997-Apr-11 Fri 4.45 4.53 4.45 4.53 89.4 89.4 ###
1997-Apr-10 Thu ### 4.49 ### 4.45 13,050 ### ### ### 0.3
1997-Apr-09 Wed ### ### ### 4.29 222,925 0 ### ### ###
1997-Apr-08 Tue ### ### ### ### 161,073 0 77.8 77.8 0.0
1997-Apr-07 Mon ### ### ### ### ### ### 0.0
1997-Apr-04 Fri ### ### ### ### 36,756 0 14.4 14.4 0.0
1997-Apr-03 Thu ### ### ### ### 58,427 0 ### ### 0.0
1997-Apr-02 Wed 4.2 4.2 ### ### 22.2 22.2 0.0
1997-Apr-01 Tue ### 4.2 ### ### ### ### 0.0
1997-Mar-27 Thu 4.25 4.25 4.24 4.25 59.7 59.7 ###
1997-Mar-26 Wed ### 4.22 ### 4.2 ### ### ###
1997-Mar-25 Tue ### 4.22 ### ### 73.0 73.0 0.0
1997-Mar-24 Mon ### ### ### ### 30.5 30.5 0.0
1997-Mar-21 Fri 4.285 4.29 4.173 4.173 9.8 9.8 0.3
1997-Mar-20 Thu ### ### 4.28 ### ### ### 0.0
1997-Mar-19 Wed 4.544 4.55 ### ### ### ### 0.0
1997-Mar-18 Tue ### ### 4.55 4.55 68,142 155,023 ### ### 0.3
1997-Mar-17 Mon 4.57 ### 4.55 ### ### ### 0.0
1997-Mar-14 Fri ### ### 4.55 4.582 ### ### 0.3
1997-Mar-13 Thu 4.84 4.84 4.7 4.75 ### ### ###
1997-Mar-12 Wed 4.85 4.88 4.83 4.84 56,386 273,754 ### ### 0.3
1997-Mar-11 Tue 4.55 4.81 4.55 4.8 122,359 572,640 ### ### 0.3
1997-Mar-10 Mon 4.4 4.55 4.4 4.55 91.8 91.8 0.3
1997-Mar-07 Fri ### 4.4 ### ### 246,647 542,623 ### ### 0.0
1997-Mar-06 Thu 4.27 ### 4.26 4.26 128,926 ### 24.5 24.5 0.3
1997-Mar-05 Wed 4.24 4.27 4.21 4.25 ### ### ###
1997-Mar-04 Tue 4.25 4.29 4.24 4.24 29.4 29.4 0.3
1997-Mar-03 Mon 4.25 ### 4.21 4.22 27,588 58,072 34.4 34.4 ###
1997-Feb-28 Fri ### 4.28 ### 4.27 ### ### ###
1997-Feb-27 Thu ### 4.27 ### ### 420,027 896,757 83.3 83.3 0.0
1997-Feb-26 Wed 4.255 4.255 ### ### ### ### 0.0
1997-Feb-25 Tue 4.4 4.4 4.25 ### 14,750 ### 12.5 12.5 0.0
1997-Feb-24 Mon 4.41 4.41 ### ### 21.2 21.2 0.0
1997-Feb-21 Fri 4.43 4.46 4.41 4.41 ### ### ###
1997-Feb-20 Thu 4.45 4.45 4.43 4.43 27.4 27.4 ###
1997-Feb-19 Wed ### ### 4.5 4.5 15.2 15.2 ###
1997-Feb-18 Tue ### ### 4.56 4.58 53,928 122,955 ### ### 0.3
1997-Feb-17 Mon ### ### 4.58 4.58 26.5 26.5 0.3
1997-Feb-14 Fri ### ### 4.55 ### 43,371 ### ### ### 0.0
1997-Feb-13 Thu ### ### ### ### 60,754 0 ### ### 0.0
1997-Feb-12 Wed ### ### 4.56 ### ### ### 0.0
1997-Feb-11 Tue ### ### 4.57 4.57 ### ### ###
1997-Feb-10 Mon 4.57 ### 4.56 4.56 ### ### 0.3
1997-Feb-07 Fri ### ### ### ### ### ### 0.0
1997-Feb-06 Thu ### ### ### ### 13.4 13.4 0.0
1997-Feb-05 Wed ### ### ### ### 66.7 66.7 0.0
1997-Feb-04 Tue ### ### ### ### 16.7 16.7 0.0
1997-Feb-03 Mon 4.84 4.84 4.75 4.75 ### ### ###
1997-Jan-31 Fri 4.83 4.85 4.77 4.85 69.9 69.9 ###
1997-Jan-30 Thu 4.79 4.84 4.79 4.82 72.9 72.9 0.3
1997-Jan-29 Wed ### 4.75 ### 4.75 ### ### ###
1997-Jan-28 Tue 4.79 4.79 ### ### 30,078 ### ### ### 0.0
1997-Jan-24 Fri 4.8 4.81 4.79 4.79 171,449 822,955 ### ### 0.3
1997-Jan-23 Thu 4.82 4.83 4.75 4.78 21.2 21.2 ###
1997-Jan-22 Wed ### ### 4.82 4.82 14.7 14.7 0.3
1997-Jan-21 Tue ### ### 4.89 ### ### ### 0.0
1997-Jan-20 Mon 4.86 ### 4.86 ### ### ### 0.0
1997-Jan-17 Fri ### ### 4.81 4.82 13.7 13.7 0.3
1997-Jan-16 Thu ### ### ### ### 18.5 18.5 0.0
1997-Jan-15 Wed ### ### ### ### ### ### 0.0
1997-Jan-14 Tue ### ### ### ### ### ### 0.0
1997-Jan-13 Mon ### ### ### ### ### ### 0.0
1997-Jan-10 Fri 5.249 5.25 5 ### ### ### 0.0
1997-Jan-09 Thu 5.24 5.25 ### 5.24 85,189 223,621 65.6 65.6 0.4
1997-Jan-08 Wed ### 5.24 ### 5.24 104,445 273,645 ### ### 0.4
1997-Jan-07 Tue ### ### ### ### 102,285 0 83.6 83.6 0.0
1997-Jan-06 Mon ### ### ### ### 79.0 79.0 0.0
1997-Jan-03 Fri ### 5 ### ### 34,678 ### ### ### 0.0
1997-Jan-02 Thu ### ### ### ### 9,870 0 ### ### 0.0
1996-Dec-31 Tue ### ### ### ### 63.6 63.6 0.0
1996-Dec-30 Mon ### ### ### ### 72.6 72.6 0.0
1996-Dec-27 Fri 4.8 ### 4.8 4.85 76.5 76.5 ###
1996-Dec-24 Tue 4.86 4.86 4.8 4.8 13.6 13.6 0.3
1996-Dec-23 Mon ### ### ### ### 13,650 0 28.5 28.5 0.0
1996-Dec-20 Fri ### ### ### ### ### ### 0.0
1996-Dec-19 Thu ### ### ### ### 15,872 0 28.4 28.4 0.0
1996-Dec-18 Wed ### ### ### ### 60,648 0 71.5 71.5 0.0
1996-Dec-17 Tue ### ### ### ### 32,950 0 ### ### 0.0
1996-Dec-16 Mon ### ### ### ### 117,747 0 71.4 71.4 0.0
1996-Dec-13 Fri ### ### 4.84 ### ### ### 0.0
1996-Dec-12 Thu ### ### ### ### ### ### 0.0
1996-Dec-11 Wed ### ### 4.86 ### 77.0 77.0 0.0
1996-Dec-10 Tue 4.944 ### 4.85 4.88 37,086 ### ### ### 0.3
1996-Dec-09 Mon 4.582 4.8 ### 4.8 ### ### 0.3
1996-Dec-06 Fri 4.72 4.72 4.45 4.52 160,247 ### ### ### 0.3
1996-Dec-05 Thu 4.75 4.75 4.7 4.71 39,584 ### ### ### ###
1996-Dec-04 Wed 4.84 4.84 4.74 4.75 42,250 202,377 ### ### ###
1996-Dec-03 Tue 4.85 4.85 4.8 4.84 34.1 34.1 0.3
1996-Dec-02 Mon 4.954 4.954 4.85 4.85 14.0 14.0 ###
1996-Nov-29 Fri ### ### ### ### 18.5 18.5 0.0
1996-Nov-28 Thu ### ### ### ### ### ### 0.0
1996-Nov-27 Wed ### ### ### ### 56,120 0 ### ### 0.0
1996-Nov-26 Tue ### 5.2 ### ### 30,288 78,748 43.2 43.2 0.0
1996-Nov-25 Mon 5.25 5.25 ### ### 33,858 88,877 19.7 19.7 0.0
1996-Nov-22 Fri ### ### 5.25 5.25 17.2 17.2 0.4
1996-Nov-21 Thu ### ### ### ### 32,257 0 29.9 29.9 0.0
1996-Nov-20 Wed ### ### ### ### 59,624 0 64.4 64.4 0.0
1996-Nov-19 Tue ### 5.4 ### ### 27.3 27.3 0.0
1996-Nov-18 Mon ### 5.4 ### 5.4 ### ### 0.4
1996-Nov-15 Fri ### 5.4 ### 5.4 66,570 ### 67.8 67.8 0.4
1996-Nov-14 Thu ### ### ### ### ### ### 0.0
1996-Nov-13 Wed 5.4 5.4 ### 5.4 11,543 ### 70.5 70.5 0.4
1996-Nov-12 Tue 5.45 5.45 5.4 5.42 26.7 26.7 0.4
1996-Nov-11 Mon 5.57 5.57 5.45 5.45 58,380 321,673 ### ### ###
1996-Nov-07 Thu ### 5.4 ### ### ### ### 0.0
1996-Nov-06 Wed ### ### ### ### 14,950 0 69.7 69.7 0.0
1996-Nov-05 Tue ### ### ### ### 71.4 71.4 0.0
1996-Nov-04 Mon 5.25 ### 5.25 ### ### ### 0.0
1996-Nov-01 Fri 5.22 ### 5.22 5.25 78,488 204,853 75.5 75.5 0.4
1996-Oct-31 Thu ### 5.22 ### 5.22 75,779 197,783 76.2 76.2 0.4
1996-Oct-30 Wed ### ### ### ### 109,640 0 85.6 85.6 0.0
1996-Oct-29 Tue 5 ### ### 5 ### ### 0.4
1996-Oct-28 Mon ### ### 5 5 100,340 250,850 19.0 19.0 0.4
1996-Oct-25 Fri 5.171 5.171 5 5 ### ### 0.4
1996-Oct-24 Thu ### 5.2 ### ### 68.1 68.1 0.0
1996-Oct-23 Wed 5 ### 5 ### 87.9 87.9 0.0
1996-Oct-22 Tue ### ### ### ### 75.1 75.1 0.0
1996-Oct-21 Mon 5.26 5.26 5 ### 6.4 6.4 0.0
1996-Oct-18 Fri 5.42 5.45 5.26 5.26 6.5 6.5 0.4
1996-Oct-17 Thu 5.5 5.54 5.45 5.45 ### ### ###
1996-Oct-16 Wed ### ### 5.55 5.55 22.9 22.9 ###
1996-Oct-15 Tue ### ### 5.57 ### 32.1 32.1 0.0
1996-Oct-14 Mon 5.7 5.7 5.56 5.57 ### ### 0.4
1996-Oct-11 Fri 5.7 5.7 ### 5.7 ### ### 0.4
1996-Oct-10 Thu ### 5.7 5.57 5.7 82.3 82.3 0.4
1996-Oct-09 Wed ### 5.73 ### ### ### ### 0.0
1996-Oct-08 Tue 5.78 5.78 ### ### ### ### 0.0
1996-Oct-07 Mon 5.75 5.8 5.75 5.78 73.6 73.6 0.4
1996-Oct-04 Fri 5.744 5.77 5.74 5.75 ### ### ###
1996-Oct-03 Thu 5.8 5.82 5.77 5.77 25.7 25.7 0.4
1996-Oct-02 Wed 5.71 5.78 5.71 5.75 71.1 71.1 ###
1996-Oct-01 Tue ### 5.75 ### 5.71 76.4 76.4 0.4
1996-Sep-30 Mon 5.7 5.7 ### ### ### ### 0.0
1996-Sep-27 Fri ### 5.73 ### 5.73 ### ### ###
1996-Sep-26 Thu 5.7 5.73 ### ### ### ### 0.0
1996-Sep-25 Wed 5.7 5.7 ### ### 19.8 19.8 0.0
1996-Sep-24 Tue ### 5.7 ### 5.7 ### ### 0.4
1996-Sep-23 Mon ### ### ### ### 32.9 32.9 0.0
1996-Sep-20 Fri 5.7 5.7 ### ### 21.2 21.2 0.0
1996-Sep-19 Thu ### 5.7 ### ### 73.3 73.3 0.0
1996-Sep-18 Wed 5.7 5.7 5.59 ### 18.4 18.4 0.0
1996-Sep-17 Tue 5.7 5.7 5.7 5.7 ### ### 0.4
1996-Sep-16 Mon ### 5.71 ### 5.7 ### ### 0.4
1996-Sep-13 Fri 5.651 5.7 ### 5.7 76.6 76.6 0.4
1996-Sep-12 Thu 5.727 5.73 ### ### ### ### 0.0
1996-Sep-11 Wed 5.8 5.84 5.73 5.73 15.4 15.4 ###
1996-Sep-10 Tue 5.84 5.84 5.73 5.73 ### ### ###
1996-Sep-09 Mon 5.82 5.84 5.82 5.84 76.4 76.4 0.4
1996-Sep-06 Fri 5.79 5.82 5.78 5.8 72.8 72.8 0.4
1996-Sep-05 Thu 5.8 5.84 5.75 5.84 76.8 76.8 0.4
1996-Sep-04 Wed 5.84 5.84 5.8 5.8 ### ### 0.4
1996-Sep-03 Tue ### ### 5.8 5.84 ### ### 0.4
1996-Sep-02 Mon ### ### 5.85 5.85 22.0 22.0 0.4
1996-Aug-30 Fri 5.84 ### 5.84 ### 74.8 74.8 0.0
1996-Aug-29 Thu 5.8 5.85 5.8 5.84 ### ### 0.4
1996-Aug-28 Wed 5.75 5.8 5.75 5.8 76.7 76.7 0.4
1996-Aug-27 Tue 5.76 5.8 5.75 5.76 76.0 76.0 ###
1996-Aug-26 Mon ### 5.75 ### 5.75 83.6 83.6 ###
1996-Aug-23 Fri ### 5.7 ### 5.7 71.0 71.0 0.4
1996-Aug-22 Thu 5.7 5.7 ### 5.7 ### ### 0.4
1996-Aug-21 Wed ### 5.7 ### 5.7 62.7 62.7 0.4
1996-Aug-20 Tue 5.7 5.7 5.7 5.7 ### ### 0.4
1996-Aug-19 Mon 5.75 5.75 ### 5.7 ### ### 0.4
1996-Aug-16 Fri 5.7 5.85 ### 5.75 ### ### ###
1996-Aug-15 Thu 5.76 5.76 5.7 5.7 15.0 15.0 0.4
1996-Aug-14 Wed 5.8 5.8 5.8 5.8 ### ### 0.4
1996-Aug-13 Tue 5.85 5.86 5.85 5.85 68.5 68.5 0.4
1996-Aug-12 Mon 5.8 5.85 5.8 5.85 ### ### 0.4
1996-Aug-09 Fri ### ### 5.88 ### 25.4 25.4 0.0
1996-Aug-08 Thu ### ### ### ### 26.8 26.8 0.0
1996-Aug-07 Wed 6 6 ### ### ### ### 0.0
1996-Aug-06 Tue ### ### 6 6 18.8 18.8 0.4
1996-Aug-05 Mon 5.85 ### 5.85 6 ### ### 0.4
1996-Aug-02 Fri 5.75 ### 5.75 5.85 ### ### 0.4
1996-Aug-01 Thu 5.79 5.8 5.72 5.72 16.5 16.5 0.4
1996-Jul-31 Wed 5.7 5.75 5.7 5.75 ### ### ###
1996-Jul-30 Tue ### ### ### ### ### ### 0.0
1996-Jul-29 Mon ### 5.71 ### 5.7 ### ### 0.4
1996-Jul-26 Fri ### ### ### ### 70.3 70.3 0.0
1996-Jul-25 Thu 5.59 ### 5.59 5.59 ### ### ###
1996-Jul-24 Wed ### ### 5.59 5.59 27.5 27.5 ###
1996-Jul-23 Tue 5.7 5.7 ### 5.7 78.9 78.9 0.4
1996-Jul-22 Mon ### 5.7 5.55 5.7 ### ### 0.4
1996-Jul-19 Fri ### ### ### ### 65.1 65.1 0.0
1996-Jul-18 Thu ### ### ### ### ### ### 0.0
1996-Jul-17 Wed ### ### 5.2 5.2 ### ### ###
1996-Jul-16 Tue ### 5.5 5.2 5.2 ### ### ###
1996-Jul-15 Mon 5.58 5.58 5.5 5.5 22.3 22.3 0.4
1996-Jul-12 Fri ### ### 5.5 5.53 ### ### ###
1996-Jul-11 Thu 5.82 5.82 ### 5.7 15.0 15.0 0.4
1996-Jul-10 Wed 5.8 5.81 5.78 5.8 ### ### 0.4
1996-Jul-09 Tue 5.74 5.75 5.7 5.71 ### ### 0.4
1996-Jul-08 Mon 5.81 5.81 ### ### ### ### 0.0
1996-Jul-05 Fri 5.8 6 5.8 ### 91.6 91.6 0.0
1996-Jul-04 Thu 5.75 5.8 5.75 5.75 ### ### ###
1996-Jul-03 Wed ### 5.7 ### 5.7 81.0 81.0 0.4
1996-Jul-02 Tue ### ### ### ### ### ### 0.0
1996-Jul-01 Mon 5.7 5.7 ### ### ### ### 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-07 15:36:37 thru 2024-05-07 15:36:38 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000