ALLIED PROPERTIES (H.K.) LIMITED: Wrnt due 2000-07-03

Exchange Code Listed Last trade Delisted
HK Main 01228  1997-07-04  2000-06-28  2000-07-04
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2000-07-03 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2000-06-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2000-06-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2000-06-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-06-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-06-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-06-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-06-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-06-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-06-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-06-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-06-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-06-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-06-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-06-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-06-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-06-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-06-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-06-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-06-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-06-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-06-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-05 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.010 - 0.010 0.010 0.010 200,000 0.0100 0.00%
2000-05-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-05-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-04-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-04-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-04-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-04-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-04-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2000-04-19 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.010 0.010 0.010 1,000,000 0.0100 0.00%
2000-04-18 0 0.010 - 0.013 0.010 0.010 200,000 2,000 0.0100 0.010 - 0.013 0.010 0.010 200,000 0.0100 0.00%
2000-04-17 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2000-04-14 0 0.010 - 0.014 0.010 0.010 960,000 9,600 0.0100 0.010 - 0.014 0.010 0.010 960,000 0.0100 0.00%
2000-04-13 0 0.010 0.010 0.012 0.010 0.010 1,000,000 10,000 0.0100 0.010 0.010 0.012 0.010 0.010 1,000,000 0.0100 -9.09%
2000-04-12 0 0.011 0.011 0.015 0.011 0.013 3,120,000 35,860 0.0115 0.011 0.011 0.015 0.011 0.013 3,120,000 0.0115 -15.38%
2000-04-11 0 0.013 0.011 0.013 0.011 0.013 549,200 6,586 0.0120 0.013 0.011 0.013 0.011 0.013 549,200 0.0120 -13.33%
2000-04-10 0 0.015 0.011 0.017 - - 0 0 - 0.015 0.011 0.017 - - 0 - 0.00%
2000-04-07 0 0.015 0.011 0.015 - - 0 0 - 0.015 0.011 0.015 - - 0 - -16.67%
2000-04-06 0 0.018 0.011 0.018 - - 0 0 - 0.018 0.011 0.018 - - 0 - 0.00%
2000-04-05 0 0.018 0.011 0.018 0.010 0.019 1,240,000 12,800 0.0103 0.018 0.011 0.018 0.010 0.019 1,240,000 0.0103 12.50%
2000-04-03 0 0.016 0.010 0.020 - - 0 0 - 0.016 0.010 0.020 - - 0 - 0.00%
2000-03-31 0 0.016 0.012 0.016 0.016 0.016 500,000 8,000 0.0160 0.016 0.012 0.016 0.016 0.016 500,000 0.0160 0.00%
2000-03-30 0 0.016 0.012 0.020 - - 0 0 - 0.016 0.012 0.020 - - 0 - 0.00%
2000-03-29 0 0.016 0.016 0.020 0.010 0.022 297,600 4,836 0.0163 0.016 0.016 0.020 0.010 0.022 297,600 0.0163 -20.00%
2000-03-28 0 0.020 0.015 0.020 0.012 0.020 1,261,200 20,112 0.0159 0.020 0.015 0.020 0.012 0.020 1,261,200 0.0159 25.00%
2000-03-27 0 0.016 0.016 0.019 0.016 0.020 1,100,000 21,400 0.0195 0.016 0.016 0.019 0.016 0.020 1,100,000 0.0195 0.00%
2000-03-24 0 0.016 0.012 0.020 - - 0 0 - 0.016 0.012 0.020 - - 0 - 0.00%
2000-03-23 0 0.016 0.012 0.020 - - 0 0 - 0.016 0.012 0.020 - - 0 - 0.00%
2000-03-22 0 0.016 0.016 0.019 0.015 0.016 60,000 940 0.0157 0.016 0.016 0.019 0.015 0.016 60,000 0.0157 6.67%
2000-03-21 0 0.015 0.015 0.020 0.015 0.019 3,497,783 64,769 0.0185 0.015 0.015 0.020 0.015 0.019 3,497,783 0.0185 -25.00%
2000-03-20 0 0.020 0.017 - 0.019 0.020 1,200,000 23,800 0.0198 0.020 0.017 - 0.019 0.020 1,200,000 0.0198 5.26%
2000-03-17 0 0.019 0.019 0.023 - - 0 0 - 0.019 0.019 0.023 - - 0 - 0.00%
2000-03-16 0 0.019 0.019 0.023 0.019 0.019 3,498,000 66,318 0.0190 0.019 0.019 0.023 0.019 0.019 3,498,000 0.0190 0.00%
2000-03-15 0 0.019 0.019 0.021 0.019 0.019 1,561,085 29,291 0.0188 0.019 0.019 0.021 0.019 0.019 1,561,085 0.0188 -13.64%
2000-03-14 0 0.022 0.021 0.022 0.021 0.022 1,532,000 32,840 0.0214 0.022 0.021 0.022 0.021 0.022 1,532,000 0.0214 -4.35%
2000-03-13 0 0.023 - 0.028 - - 0 0 - 0.023 - 0.028 - - 0 - 0.00%
2000-03-10 0 0.023 0.023 0.029 0.023 0.025 1,436,000 36,900 0.0257 0.023 0.023 0.029 0.023 0.025 1,436,000 0.0257 -14.81%
2000-03-09 0 0.027 0.027 0.030 0.027 0.028 3,122,159 85,083 0.0273 0.027 0.027 0.030 0.027 0.028 3,122,159 0.0273 0.00%
2000-03-08 0 0.027 0.027 0.030 0.027 0.030 960,000 27,120 0.0283 0.027 0.027 0.030 0.027 0.030 960,000 0.0283 -10.00%
2000-03-07 0 0.030 0.027 0.030 0.027 0.030 1,920,000 56,640 0.0295 0.030 0.027 0.030 0.027 0.030 1,920,000 0.0295 -11.76%
2000-03-06 0 0.034 0.026 0.034 0.028 0.034 1,920,000 61,720 0.0321 0.034 0.026 0.034 0.028 0.034 1,920,000 0.0321 13.33%
2000-03-03 0 0.030 0.028 0.030 0.029 0.033 1,360,000 42,600 0.0313 0.030 0.028 0.030 0.029 0.033 1,360,000 0.0313 -9.09%
2000-03-02 0 0.033 - 0.036 - - 0 0 - 0.033 - 0.036 - - 0 - 0.00%
2000-03-01 0 0.033 - 0.033 0.038 0.038 28,000 980 0.0350 0.033 - 0.033 0.038 0.038 28,000 0.0350 10.00%
2000-02-29 0 0.030 0.027 0.030 0.030 0.030 900,000 27,000 0.0300 0.030 0.027 0.030 0.030 0.030 900,000 0.0300 11.11%
2000-02-28 0 0.027 0.027 0.030 0.026 0.030 1,314,000 37,340 0.0284 0.027 0.027 0.030 0.026 0.030 1,314,000 0.0284 -20.59%
2000-02-25 0 0.034 0.032 0.039 0.032 0.040 1,767,200 63,596 0.0360 0.034 0.032 0.039 0.032 0.040 1,767,200 0.0360 -19.05%
2000-02-24 0 0.042 0.035 0.042 0.036 0.048 3,937,200 173,024 0.0439 0.042 0.035 0.042 0.036 0.048 3,937,200 0.0439 -8.70%
2000-02-23 0 0.046 0.044 0.048 0.033 0.046 7,819,016 329,430 0.0421 0.046 0.044 0.048 0.033 0.046 7,819,016 0.0421 39.39%
2000-02-22 0 0.033 0.033 0.039 0.033 0.040 2,519,200 88,084 0.0350 0.033 0.033 0.039 0.033 0.040 2,519,200 0.0350 -17.50%
2000-02-21 0 0.040 0.032 0.042 0.032 0.042 8,873,200 333,464 0.0376 0.040 0.032 0.042 0.032 0.042 8,873,200 0.0376 -6.98%
2000-02-18 0 0.043 0.040 0.044 0.037 0.048 15,565,132 647,204 0.0416 0.043 0.040 0.044 0.037 0.048 15,565,132 0.0416 26.47%
2000-02-17 0 0.034 0.033 0.034 0.032 0.037 6,599,931 227,239 0.0344 0.034 0.033 0.034 0.032 0.037 6,599,931 0.0344 -5.56%
2000-02-16 0 0.036 0.030 0.036 0.030 0.037 8,519,254 278,185 0.0327 0.036 0.030 0.036 0.030 0.037 8,519,254 0.0327 12.50%
2000-02-15 0 0.032 - 0.032 0.032 0.032 300,000 9,600 0.0320 0.032 - 0.032 0.032 0.032 300,000 0.0320 -11.11%
2000-02-14 0 0.036 0.025 0.036 0.025 0.038 9,499,200 311,924 0.0328 0.036 0.025 0.036 0.025 0.038 9,499,200 0.0328 -2.70%
2000-02-11 0 0.037 0.032 0.037 0.032 0.040 6,532,000 237,440 0.0364 0.037 0.032 0.037 0.032 0.040 6,532,000 0.0364 8.82%
2000-02-10 0 0.034 0.034 0.035 0.027 0.036 10,647,496 336,530 0.0316 0.034 0.034 0.035 0.027 0.036 10,647,496 0.0316 25.93%
2000-02-09 0 0.027 0.022 0.027 0.021 0.027 4,580,000 118,620 0.0259 0.027 0.022 0.027 0.021 0.027 4,580,000 0.0259 8.00%
2000-02-08 0 0.025 0.024 0.029 0.024 0.025 3,870,000 96,050 0.0248 0.025 0.024 0.029 0.024 0.025 3,870,000 0.0248 13.64%
2000-02-03 0 0.022 0.017 0.025 0.020 0.023 1,180,000 26,000 0.0220 0.022 0.017 0.025 0.020 0.023 1,180,000 0.0220 10.00%
2000-02-02 0 0.020 0.020 0.024 0.020 0.026 5,989,600 130,716 0.0218 0.020 0.020 0.024 0.020 0.026 5,989,600 0.0218 -9.09%
2000-02-01 0 0.022 0.020 0.023 0.022 0.025 3,260,000 77,000 0.0236 0.022 0.020 0.023 0.022 0.025 3,260,000 0.0236 0.00%
2000-01-31 0 0.022 0.020 0.023 0.018 0.022 7,140,000 145,100 0.0203 0.022 0.020 0.023 0.018 0.022 7,140,000 0.0203 10.00%
2000-01-28 0 0.020 0.018 0.023 0.019 0.024 2,060,000 43,140 0.0209 0.020 0.018 0.023 0.019 0.024 2,060,000 0.0209 -20.00%
2000-01-27 0 0.025 0.024 0.025 0.021 0.025 1,320,000 29,600 0.0224 0.025 0.024 0.025 0.021 0.025 1,320,000 0.0224 25.00%
2000-01-26 0 0.020 0.020 0.026 0.020 0.020 502,000 10,020 0.0200 0.020 0.020 0.026 0.020 0.020 502,000 0.0200 -9.09%
2000-01-25 0 0.022 - 0.022 0.022 0.022 380,000 8,360 0.0220 0.022 - 0.022 0.022 0.022 380,000 0.0220 0.00%
2000-01-24 0 0.022 0.022 - 0.022 0.022 120,000 2,640 0.0220 0.022 0.022 - 0.022 0.022 120,000 0.0220 10.00%
2000-01-21 0 0.020 0.020 0.025 0.020 0.020 1,040,000 20,800 0.0200 0.020 0.020 0.025 0.020 0.020 1,040,000 0.0200 -13.04%
2000-01-20 0 0.023 0.023 0.025 0.023 0.025 1,430,000 34,160 0.0239 0.023 0.023 0.025 0.023 0.025 1,430,000 0.0239 -11.54%
2000-01-19 0 0.026 0.026 0.030 0.026 0.031 3,412,400 99,028 0.0290 0.026 0.026 0.030 0.026 0.031 3,412,400 0.0290 -7.14%
2000-01-18 0 0.028 0.024 0.028 0.024 0.034 11,894,904 358,238 0.0301 0.028 0.024 0.028 0.024 0.034 11,894,904 0.0301 -9.68%
2000-01-17 0 0.031 0.024 0.031 0.027 0.037 4,200,000 129,760 0.0309 0.031 0.024 0.031 0.027 0.037 4,200,000 0.0309 6.90%
2000-01-14 0 0.029 - 0.029 0.029 0.030 900,000 26,200 0.0291 0.029 - 0.029 0.029 0.030 900,000 0.0291 -6.45%
2000-01-13 0 0.031 0.028 0.031 0.024 0.031 4,916,640 132,673 0.0270 0.031 0.028 0.031 0.024 0.031 4,916,640 0.0270 29.17%
2000-01-12 0 0.024 0.023 0.024 0.019 0.032 4,502,000 116,660 0.0259 0.024 0.023 0.024 0.019 0.032 4,502,000 0.0259 33.33%
2000-01-11 0 0.018 0.016 0.021 0.018 0.021 1,164,000 21,400 0.0184 0.018 0.016 0.021 0.018 0.021 1,164,000 0.0184 -14.29%
2000-01-10 0 0.021 0.021 0.022 0.019 0.020 1,414,000 28,120 0.0199 0.021 0.021 0.022 0.019 0.020 1,414,000 0.0199 -12.50%
2000-01-07 0 0.024 0.025 0.026 0.019 0.024 940,000 19,160 0.0204 0.024 0.025 0.026 0.019 0.024 940,000 0.0204 50.00%
2000-01-06 0 0.016 0.015 0.020 - - 0 0 - 0.016 0.015 0.020 - - 0 - 0.00%
2000-01-05 0 0.016 0.016 0.019 0.016 0.016 500,000 8,000 0.0160 0.016 0.016 0.019 0.016 0.016 500,000 0.0160 -30.43%
2000-01-04 0 0.023 0.023 0.026 0.021 0.022 400,000 8,700 0.0218 0.023 0.023 0.026 0.021 0.022 400,000 0.0218 9.52%
2000-01-03 0 0.021 0.020 0.023 0.020 0.021 1,240,000 25,800 0.0208 0.021 0.020 0.023 0.020 0.021 1,240,000 0.0208 5.00%
1999-12-30 0 0.020 0.014 0.020 0.020 0.021 560,000 11,260 0.0201 0.020 0.014 0.020 0.020 0.021 560,000 0.0201 25.00%
1999-12-29 0 0.016 0.016 0.019 0.014 0.016 700,000 10,400 0.0149 0.016 0.016 0.019 0.014 0.016 700,000 0.0149 14.29%
1999-12-28 0 0.014 0.014 0.018 0.014 0.014 580,000 8,120 0.0140 0.014 0.014 0.018 0.014 0.014 580,000 0.0140 -22.22%
1999-12-24 0 0.018 0.018 0.021 0.018 0.018 320,000 5,760 0.0180 0.018 0.018 0.021 0.018 0.018 320,000 0.0180 0.00%
1999-12-23 0 0.018 0.018 0.021 0.016 0.018 236,000 3,800 0.0161 0.018 0.018 0.021 0.016 0.018 236,000 0.0161 -10.00%
1999-12-22 0 0.020 0.017 0.020 0.016 0.020 560,000 10,180 0.0182 0.020 0.017 0.020 0.016 0.020 560,000 0.0182 25.00%
1999-12-21 0 0.016 0.016 0.019 0.015 0.015 238,000 3,480 0.0146 0.016 0.016 0.019 0.015 0.015 238,000 0.0146 -20.00%
1999-12-20 0 0.020 0.016 0.021 - - 0 0 - 0.020 0.016 0.021 - - 0 - 0.00%
1999-12-17 0 0.020 0.015 0.020 0.019 0.020 2,640,000 50,560 0.0192 0.020 0.015 0.020 0.019 0.020 2,640,000 0.0192 17.65%
1999-12-16 0 0.017 0.015 0.020 0.017 0.020 460,000 8,200 0.0178 0.017 0.015 0.020 0.017 0.020 460,000 0.0178 0.00%
1999-12-15 0 0.017 0.017 0.018 0.016 0.016 130,000 2,020 0.0155 0.017 0.017 0.018 0.016 0.016 130,000 0.0155 -5.56%
1999-12-14 0 0.018 0.018 0.020 0.018 0.020 3,096,000 56,600 0.0183 0.018 0.018 0.020 0.018 0.020 3,096,000 0.0183 -10.00%
1999-12-13 0 0.020 0.017 0.022 0.020 0.020 664,000 13,240 0.0199 0.020 0.017 0.022 0.020 0.020 664,000 0.0199 0.00%
1999-12-10 0 0.020 0.019 0.022 0.019 0.024 2,598,800 51,378 0.0198 0.020 0.019 0.022 0.019 0.024 2,598,800 0.0198 11.11%
1999-12-09 0 0.018 0.018 0.023 0.018 0.018 993,254 17,613 0.0177 0.018 0.018 0.023 0.018 0.018 993,254 0.0177 -25.00%
1999-12-08 0 0.024 0.018 0.024 - - 16,800 168 0.0100 0.024 0.018 0.024 - - 16,800 0.0100 0.00%
1999-12-07 0 0.024 0.019 0.025 0.024 0.027 700,000 17,900 0.0256 0.024 0.019 0.025 0.024 0.027 700,000 0.0256 -14.29%
1999-12-06 0 0.028 0.028 0.034 0.027 0.030 3,069,680 88,685 0.0289 0.028 0.028 0.034 0.027 0.030 3,069,680 0.0289 7.69%
1999-12-03 0 0.026 0.018 0.028 0.022 0.028 861,322 23,173 0.0269 0.026 0.018 0.028 0.022 0.028 861,322 0.0269 8.33%
1999-12-02 0 0.024 0.024 0.025 0.016 0.025 940,000 17,940 0.0191 0.024 0.024 0.025 0.016 0.025 940,000 0.0191 0.00%
1999-12-01 0 0.024 - 0.024 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-11-30 0 0.024 0.013 0.025 - - 0 0 - 0.024 0.013 0.025 - - 0 - 0.00%
1999-11-29 0 0.024 0.012 0.024 - - 0 0 - 0.024 0.012 0.024 - - 0 - 0.00%
1999-11-26 0 0.024 0.014 0.024 - - 0 0 - 0.024 0.014 0.024 - - 0 - -4.00%
1999-11-25 0 0.025 0.015 0.025 - - 0 0 - 0.025 0.015 0.025 - - 0 - 0.00%
1999-11-24 0 0.025 - 0.025 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
1999-11-23 0 0.025 0.016 0.025 - - 0 0 - 0.025 0.016 0.025 - - 0 - 0.00%
1999-11-22 0 0.025 - 0.025 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
1999-11-19 0 0.025 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
1999-11-18 0 0.025 - 0.028 - - 0 0 - 0.025 - 0.028 - - 0 - 0.00%
1999-11-17 0 0.025 0.023 0.030 - - 0 0 - 0.025 0.023 0.030 - - 0 - 0.00%
1999-11-16 0 0.025 0.020 0.025 0.025 0.025 822,000 20,520 0.0250 0.025 0.020 0.025 0.025 0.025 822,000 0.0250 4.17%
1999-11-15 0 0.024 0.018 0.025 0.017 0.024 4,000,000 78,500 0.0196 0.024 0.018 0.025 0.017 0.024 4,000,000 0.0196 -4.00%
1999-11-12 0 0.025 0.010 0.025 0.025 0.025 500,000 12,500 0.0250 0.025 0.010 0.025 0.025 0.025 500,000 0.0250 -10.71%
1999-11-11 0 0.028 - 0.028 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
1999-11-10 0 0.028 - 0.029 0.028 0.028 300,000 8,400 0.0280 0.028 - 0.029 0.028 0.028 300,000 0.0280 0.00%
1999-11-09 0 0.028 - 0.028 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
1999-11-08 0 0.028 0.012 0.028 0.028 0.028 220,000 6,160 0.0280 0.028 0.012 0.028 0.028 0.028 220,000 0.0280 0.00%
1999-11-05 0 0.028 - 0.029 - - 14,000 140 0.0100 0.028 - 0.029 - - 14,000 0.0100 0.00%
1999-11-04 0 0.028 0.024 0.028 0.028 0.028 340,000 9,520 0.0280 0.028 0.024 0.028 0.028 0.028 340,000 0.0280 3.70%
1999-11-03 0 0.027 - 0.027 0.027 0.028 400,000 11,000 0.0275 0.027 - 0.027 0.027 0.028 400,000 0.0275 0.00%
1999-11-02 0 0.027 - 0.028 - - 0 0 - 0.027 - 0.028 - - 0 - 0.00%
1999-11-01 0 0.027 - 0.029 - - 0 0 - 0.027 - 0.029 - - 0 - 0.00%
1999-10-29 0 0.027 - 0.029 - - 0 0 - 0.027 - 0.029 - - 0 - 0.00%
1999-10-28 0 0.027 0.023 0.027 0.020 0.027 512,000 13,200 0.0258 0.027 0.023 0.027 0.020 0.027 512,000 0.0258 17.39%
1999-10-27 0 0.023 0.016 0.026 - - 0 0 - 0.023 0.016 0.026 - - 0 - 0.00%
1999-10-26 0 0.023 0.019 0.027 - - 0 0 - 0.023 0.019 0.027 - - 0 - 0.00%
1999-10-25 0 0.023 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
1999-10-22 0 0.023 0.023 - 0.023 0.027 660,000 17,580 0.0266 0.023 0.023 - 0.023 0.027 660,000 0.0266 -4.17%
1999-10-21 0 0.024 0.024 0.026 0.024 0.024 100,000 2,400 0.0240 0.024 0.024 0.026 0.024 0.024 100,000 0.0240 0.00%
1999-10-20 0 0.024 0.020 0.026 0.022 0.024 1,000,000 23,000 0.0230 0.024 0.020 0.026 0.022 0.024 1,000,000 0.0230 26.32%
1999-10-19 0 0.019 0.019 0.023 0.019 0.023 1,100,000 21,900 0.0199 0.019 0.019 0.023 0.019 0.023 1,100,000 0.0199 -29.63%
1999-10-15 0 0.027 - 0.027 0.023 0.030 6,428,000 167,440 0.0260 0.027 - 0.027 0.023 0.030 6,428,000 0.0260 -12.90%
1999-10-14 0 0.031 - 0.035 0.031 0.031 200,000 6,200 0.0310 0.031 - 0.035 0.031 0.031 200,000 0.0310 -11.43%
1999-10-13 0 0.035 - 0.035 - - 10,800 408 0.0378 0.035 - 0.035 - - 10,800 0.0378 0.00%
1999-10-12 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1999-10-11 0 0.035 0.030 0.036 0.031 0.035 420,000 13,880 0.0330 0.035 0.030 0.036 0.031 0.035 420,000 0.0330 -2.78%
1999-10-08 0 0.036 0.036 0.040 0.034 0.036 400,000 14,000 0.0350 0.036 0.036 0.040 0.034 0.036 400,000 0.0350 12.50%
1999-10-07 0 0.032 0.032 - - - 18,000 360 0.0200 0.032 0.032 - - - 18,000 0.0200 6.67%
1999-10-06 0 0.030 0.028 - 0.030 0.030 700,000 21,000 0.0300 0.030 0.028 - 0.030 0.030 700,000 0.0300 0.00%
1999-10-05 0 0.030 0.025 0.035 0.028 0.030 2,100,000 62,200 0.0296 0.030 0.025 0.035 0.028 0.030 2,100,000 0.0296 -6.25%
1999-10-04 0 0.032 0.031 0.036 0.032 0.032 1,200,000 38,400 0.0320 0.032 0.031 0.036 0.032 0.032 1,200,000 0.0320 -5.88%
1999-09-30 0 0.034 0.034 0.040 0.032 0.040 510,400 17,956 0.0352 0.034 0.034 0.040 0.032 0.040 510,400 0.0352 -15.00%
1999-09-29 0 0.040 0.034 0.040 0.040 0.040 500,000 20,000 0.0400 0.040 0.034 0.040 0.040 0.040 500,000 0.0400 0.00%
1999-09-28 0 0.040 0.033 0.040 0.040 0.040 100,000 4,000 0.0400 0.040 0.033 0.040 0.040 0.040 100,000 0.0400 0.00%
1999-09-27 0 0.040 - 0.040 - - 2,000 20 0.0100 0.040 - 0.040 - - 2,000 0.0100 0.00%
1999-09-24 0 0.040 0.035 0.040 0.040 0.040 500,000 20,000 0.0400 0.040 0.035 0.040 0.040 0.040 500,000 0.0400 11.11%
1999-09-23 0 0.036 0.036 - 0.036 0.036 220,000 7,920 0.0360 0.036 0.036 - 0.036 0.036 220,000 0.0360 -10.00%
1999-09-22 0 0.040 0.039 0.040 0.040 0.042 2,800,000 113,000 0.0404 0.040 0.039 0.040 0.040 0.042 2,800,000 0.0404 5.26%
1999-09-21 0 0.038 0.036 0.038 0.036 0.040 1,670,800 65,696 0.0393 0.038 0.036 0.038 0.036 0.040 1,670,800 0.0393 2.70%
1999-09-20 0 0.037 0.031 0.037 0.026 0.037 1,850,443 53,349 0.0288 0.037 0.031 0.037 0.026 0.037 1,850,443 0.0288 5.71%
1999-09-17 0 0.035 0.031 0.041 - - 0 0 - 0.035 0.031 0.041 - - 0 - 0.00%
1999-09-15 0 0.035 - 0.035 0.035 0.035 500,000 17,500 0.0350 0.035 - 0.035 0.035 0.035 500,000 0.0350 -7.89%
1999-09-14 0 0.038 0.034 0.038 0.035 0.038 300,000 11,040 0.0368 0.038 0.034 0.038 0.035 0.038 300,000 0.0368 11.76%
1999-09-13 0 0.034 0.034 0.040 0.032 0.040 668,000 25,760 0.0386 0.034 0.034 0.040 0.032 0.040 668,000 0.0386 -19.05%
1999-09-10 0 0.042 0.032 0.042 0.038 0.046 100,000 4,120 0.0412 0.042 0.032 0.042 0.038 0.046 100,000 0.0412 10.53%
1999-09-09 0 0.038 0.034 0.038 0.038 0.041 900,000 34,800 0.0387 0.038 0.034 0.038 0.038 0.041 900,000 0.0387 8.57%
1999-09-08 0 0.035 0.035 0.038 0.035 0.035 40,000 1,400 0.0350 0.035 0.035 0.038 0.035 0.035 40,000 0.0350 6.06%
1999-09-07 0 0.033 0.033 0.039 0.031 0.032 204,000 6,380 0.0313 0.033 0.033 0.039 0.031 0.032 204,000 0.0313 -2.94%
1999-09-06 0 0.034 0.033 0.038 0.034 0.034 679,200 22,824 0.0336 0.034 0.033 0.038 0.034 0.034 679,200 0.0336 6.25%
1999-09-03 0 0.032 0.030 0.036 0.032 0.040 919,783 32,993 0.0359 0.032 0.030 0.036 0.032 0.040 919,783 0.0359 -27.27%
1999-09-02 0 0.044 0.040 0.044 - - 10,000 300 0.0300 0.044 0.040 0.044 - - 10,000 0.0300 0.00%
1999-09-01 0 0.044 - 0.044 - - 0 0 - 0.044 - 0.044 - - 0 - -4.35%
1999-08-31 0 0.046 - 0.046 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1999-08-30 0 0.046 - 0.047 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1999-08-27 0 0.046 - 0.047 - - 8,000 80 0.0100 0.046 - 0.047 - - 8,000 0.0100 0.00%
1999-08-26 0 0.046 0.038 0.049 0.038 0.046 726,000 31,168 0.0429 0.046 0.038 0.049 0.038 0.046 726,000 0.0429 0.00%
1999-08-25 0 0.046 - 0.048 0.046 0.046 220,000 9,720 0.0442 0.046 - 0.048 0.046 0.046 220,000 0.0442 0.00%
1999-08-24 0 0.046 - 0.050 - - 0 0 - 0.046 - 0.050 - - 0 - 0.00%
1999-08-23 0 0.046 - 0.048 - - 36,000 1,400 0.0389 0.046 - 0.048 - - 36,000 0.0389 0.00%
1999-08-20 0 0.046 0.038 0.046 0.037 0.046 1,504,000 61,640 0.0410 0.046 0.038 0.046 0.037 0.046 1,504,000 0.0410 35.29%
1999-08-19 0 0.034 0.030 - 0.034 0.034 100,000 3,400 0.0340 0.034 0.030 - 0.034 0.034 100,000 0.0340 13.33%
1999-08-18 0 0.030 0.030 - - - 0 0 - 0.030 0.030 - - - 0 - 0.00%
1999-08-17 0 0.030 0.030 0.034 0.026 0.030 200,000 5,600 0.0280 0.030 0.030 0.034 0.026 0.030 200,000 0.0280 0.00%
1999-08-16 0 0.030 0.030 0.034 0.030 0.034 1,580,000 50,200 0.0318 0.030 0.030 0.034 0.030 0.034 1,580,000 0.0318 -3.23%
1999-08-13 0 0.031 0.030 0.035 0.031 0.031 400,000 12,400 0.0310 0.031 0.030 0.035 0.031 0.031 400,000 0.0310 -11.43%
1999-08-12 0 0.035 0.031 - 0.027 0.035 4,240,000 124,920 0.0295 0.035 0.031 - 0.027 0.035 4,240,000 0.0295 25.00%
1999-08-11 0 0.028 0.021 0.028 0.028 0.028 160,000 4,480 0.0280 0.028 0.021 0.028 0.028 0.028 160,000 0.0280 3.70%
1999-08-10 0 0.027 0.024 0.028 0.024 0.036 3,900,000 100,500 0.0258 0.027 0.024 0.028 0.024 0.036 3,900,000 0.0258 -15.63%
1999-08-09 0 0.032 0.032 0.038 0.032 0.036 340,000 11,520 0.0339 0.032 0.032 0.038 0.032 0.036 340,000 0.0339 -15.79%
1999-08-06 0 0.038 0.036 0.040 0.038 0.040 460,000 17,880 0.0389 0.038 0.036 0.040 0.038 0.040 460,000 0.0389 5.56%
1999-08-05 0 0.036 0.036 - 0.036 0.036 148,000 5,200 0.0351 0.036 0.036 - 0.036 0.036 148,000 0.0351 -5.26%
1999-08-04 0 0.038 - 0.046 0.038 0.044 618,000 25,140 0.0407 0.038 - 0.046 0.038 0.044 618,000 0.0407 -17.39%
1999-08-03 0 0.046 - 0.050 - - 0 0 - 0.046 - 0.050 - - 0 - 0.00%
1999-08-02 0 0.046 0.045 0.049 0.045 0.046 700,000 31,700 0.0453 0.046 0.045 0.049 0.045 0.046 700,000 0.0453 9.52%
1999-07-30 0 0.042 0.038 - 0.040 0.042 320,000 13,280 0.0415 0.042 0.038 - 0.040 0.042 320,000 0.0415 0.00%
1999-07-29 0 0.042 0.042 0.050 0.042 0.045 220,000 9,840 0.0447 0.042 0.042 0.050 0.042 0.045 220,000 0.0447 -8.70%
1999-07-28 0 0.046 0.046 0.050 0.040 0.046 1,504,000 66,820 0.0444 0.046 0.046 0.050 0.040 0.046 1,504,000 0.0444 9.52%
1999-07-27 0 0.042 0.037 0.046 0.036 0.045 620,000 25,520 0.0412 0.042 0.037 0.046 0.036 0.045 620,000 0.0412 10.53%
1999-07-26 0 0.038 0.038 - 0.037 0.038 424,000 16,020 0.0378 0.038 0.038 - 0.037 0.038 424,000 0.0378 0.00%
1999-07-23 0 0.038 0.038 0.042 0.038 0.044 4,620,000 190,200 0.0412 0.038 0.038 0.042 0.038 0.044 4,620,000 0.0412 -20.83%
1999-07-22 0 0.048 0.048 0.055 0.048 0.050 2,618,875 127,378 0.0486 0.048 0.048 0.055 0.048 0.050 2,618,875 0.0486 -4.00%
1999-07-21 0 0.050 0.050 0.055 0.050 0.052 1,454,400 73,832 0.0508 0.050 0.050 0.055 0.050 0.052 1,454,400 0.0508 0.00%
1999-07-20 0 0.050 0.042 0.052 0.045 0.059 3,500,000 179,040 0.0512 0.050 0.042 0.052 0.045 0.059 3,500,000 0.0512 -3.85%
1999-07-19 0 0.052 0.052 0.058 0.052 0.062 3,740,000 218,300 0.0584 0.052 0.052 0.058 0.052 0.062 3,740,000 0.0584 -13.33%
1999-07-16 0 0.060 0.058 0.063 0.056 0.066 7,740,093 456,124 0.0589 0.060 0.058 0.063 0.056 0.066 7,740,093 0.0589 -11.76%
1999-07-15 0 0.068 0.063 0.068 0.058 0.068 5,161,945 325,078 0.0630 0.068 0.063 0.068 0.058 0.068 5,161,945 0.0630 11.48%
1999-07-14 0 0.061 0.061 0.062 0.060 0.068 10,290,400 655,356 0.0637 0.061 0.061 0.062 0.060 0.068 10,290,400 0.0637 -6.15%
1999-07-13 0 0.065 0.065 0.068 0.060 0.073 11,231,600 728,824 0.0649 0.065 0.065 0.068 0.060 0.073 11,231,600 0.0649 -9.72%
1999-07-12 0 0.072 0.070 0.072 0.062 0.080 22,417,612 1,629,081 0.0727 0.072 0.070 0.072 0.062 0.080 22,417,612 0.0727 24.14%
1999-07-09 0 0.058 0.056 0.059 0.042 0.058 18,543,600 988,040 0.0533 0.058 0.056 0.059 0.042 0.058 18,543,600 0.0533 31.82%
1999-07-08 0 0.044 0.044 0.049 0.040 0.050 16,874,800 748,504 0.0444 0.044 0.044 0.049 0.040 0.050 16,874,800 0.0444 15.79%
1999-07-07 0 0.038 0.038 0.039 0.038 0.043 9,800,000 395,140 0.0403 0.038 0.038 0.039 0.038 0.043 9,800,000 0.0403 -5.00%
1999-07-06 0 0.040 0.038 0.040 0.037 0.041 11,430,000 445,240 0.0390 0.040 0.038 0.040 0.037 0.041 11,430,000 0.0390 14.29%
1999-07-05 0 0.035 0.035 0.038 0.032 0.039 14,180,000 514,160 0.0363 0.035 0.035 0.038 0.032 0.039 14,180,000 0.0363 20.69%
1999-07-02 0 0.029 0.028 0.030 0.029 0.033 15,047,200 451,904 0.0300 0.029 0.028 0.030 0.029 0.033 15,047,200 0.0300 3.57%
1999-06-30 0 0.028 0.027 0.029 0.026 0.030 25,700,000 736,680 0.0287 0.028 0.027 0.029 0.026 0.030 25,700,000 0.0287 16.67%
1999-06-29 0 0.024 0.024 0.025 0.023 0.027 9,920,000 242,740 0.0245 0.024 0.024 0.025 0.023 0.027 9,920,000 0.0245 4.35%
1999-06-28 0 0.023 0.020 0.023 0.020 0.024 14,825,600 326,316 0.0220 0.023 0.020 0.023 0.020 0.024 14,825,600 0.0220 0.00%
1999-06-25 0 0.023 0.018 0.023 0.018 0.023 6,115,600 122,356 0.0200 0.023 0.018 0.023 0.018 0.023 6,115,600 0.0200 21.05%
1999-06-24 0 0.019 0.018 0.019 0.018 0.019 29,800,000 538,200 0.0181 0.019 0.018 0.019 0.018 0.019 29,800,000 0.0181 0.00%
1999-06-23 0 0.019 0.019 0.020 0.018 0.021 24,368,000 483,940 0.0199 0.019 0.019 0.020 0.018 0.021 24,368,000 0.0199 11.76%
1999-06-22 0 0.017 0.016 0.019 0.017 0.019 9,644,000 171,920 0.0178 0.017 0.016 0.019 0.017 0.019 9,644,000 0.0178 0.00%
1999-06-21 0 0.017 0.016 0.019 0.016 0.018 5,900,000 102,500 0.0174 0.017 0.016 0.019 0.016 0.018 5,900,000 0.0174 0.00%
1999-06-17 0 0.017 0.016 0.019 0.017 0.017 500,000 8,500 0.0170 0.017 0.016 0.019 0.017 0.017 500,000 0.0170 -10.53%
1999-06-16 0 0.019 0.014 0.019 0.017 0.019 5,140,000 90,660 0.0176 0.019 0.014 0.019 0.017 0.019 5,140,000 0.0176 11.76%
1999-06-15 0 0.017 0.017 0.018 0.017 0.018 1,200,000 21,400 0.0178 0.017 0.017 0.018 0.017 0.018 1,200,000 0.0178 -5.56%
1999-06-14 0 0.018 0.017 0.019 0.018 0.019 9,300,000 169,200 0.0182 0.018 0.017 0.019 0.018 0.019 9,300,000 0.0182 -10.00%
1999-06-11 0 0.020 0.018 0.021 0.019 0.020 5,420,000 104,900 0.0194 0.020 0.018 0.021 0.019 0.020 5,420,000 0.0194 11.11%
1999-06-10 0 0.018 0.018 0.020 0.018 0.021 8,075,200 161,552 0.0200 0.018 0.018 0.020 0.018 0.021 8,075,200 0.0200 -14.29%
1999-06-09 0 0.021 0.019 0.021 0.020 0.021 1,980,000 40,020 0.0202 0.021 0.019 0.021 0.020 0.021 1,980,000 0.0202 5.00%
1999-06-08 0 0.020 0.018 0.020 0.019 0.021 6,214,400 123,444 0.0199 0.020 0.018 0.020 0.019 0.021 6,214,400 0.0199 0.00%
1999-06-07 0 0.020 0.019 0.021 0.020 0.021 10,240,000 207,800 0.0203 0.020 0.019 0.021 0.020 0.021 10,240,000 0.0203 0.00%
1999-06-04 0 0.020 0.020 0.024 0.020 0.026 20,880,000 474,000 0.0227 0.020 0.020 0.024 0.020 0.026 20,880,000 0.0227 -16.67%
1999-06-03 0 0.024 0.021 0.025 0.020 0.024 18,860,000 404,060 0.0214 0.024 0.021 0.025 0.020 0.024 18,860,000 0.0214 20.00%
1999-06-02 0 0.020 0.019 0.020 0.020 0.021 3,140,000 63,300 0.0202 0.020 0.019 0.020 0.020 0.021 3,140,000 0.0202 0.00%
1999-06-01 0 0.020 0.019 0.021 0.020 0.020 6,140,000 122,800 0.0200 0.020 0.019 0.021 0.020 0.020 6,140,000 0.0200 11.11%
1999-05-31 0 0.018 0.017 0.020 0.018 0.018 1,000,000 18,000 0.0180 0.018 0.017 0.020 0.018 0.018 1,000,000 0.0180 -5.26%
1999-05-28 0 0.019 0.018 0.021 0.019 0.023 14,340,000 291,900 0.0204 0.019 0.018 0.021 0.019 0.023 14,340,000 0.0204 -5.00%
1999-05-27 0 0.020 0.019 0.025 0.020 0.034 4,660,000 101,700 0.0218 0.020 0.019 0.025 0.020 0.034 4,660,000 0.0218 -9.09%
1999-05-26 0 0.022 0.020 - 0.020 0.022 5,340,000 114,800 0.0215 0.022 0.020 - 0.020 0.022 5,340,000 0.0215 10.00%
1999-05-25 0 0.020 0.018 0.023 0.020 0.029 6,377,111 143,031 0.0224 0.020 0.018 0.023 0.020 0.029 6,377,111 0.0224 0.00%
1999-05-24 0 0.020 0.019 0.026 0.020 0.022 11,028,960 227,990 0.0207 0.020 0.019 0.026 0.020 0.022 11,028,960 0.0207 -28.57%
1999-05-21 0 0.028 0.022 0.030 0.021 0.028 6,306,000 145,760 0.0231 0.028 0.022 0.030 0.021 0.028 6,306,000 0.0231 33.33%
1999-05-20 0 0.021 0.020 0.028 0.020 0.024 4,100,000 86,300 0.0210 0.021 0.020 0.028 0.020 0.024 4,100,000 0.0210 -34.38%
1999-05-19 0 0.032 0.027 - 0.030 0.032 812,000 24,280 0.0299 0.032 0.027 - 0.030 0.032 812,000 0.0299 18.52%
1999-05-18 0 0.027 0.020 0.031 0.027 0.027 200,000 5,400 0.0270 0.027 0.020 0.031 0.027 0.027 200,000 0.0270 -3.57%
1999-05-17 0 0.028 - 0.028 0.029 0.029 200,000 5,800 0.0290 0.028 - 0.028 0.029 0.029 200,000 0.0290 -6.67%
1999-05-14 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - -14.29%
1999-05-13 0 0.035 0.023 0.038 0.035 0.035 380,000 13,300 0.0350 0.035 0.023 0.038 0.035 0.035 380,000 0.0350 -12.50%
1999-05-12 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-05-11 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - -11.11%
1999-05-10 0 0.045 - 0.048 - - 0 0 - 0.045 - 0.048 - - 0 - 0.00%
1999-05-07 0 0.045 - 0.045 - - 5,000 225 0.0450 0.045 - 0.045 - - 5,000 0.0450 -10.00%
1999-05-06 0 0.050 - 0.050 0.036 0.052 3,567,810 164,346 0.0461 0.050 - 0.050 0.036 0.052 3,567,810 0.0461 25.00%
1999-05-05 0 0.040 0.038 0.040 0.029 0.040 2,060,000 66,900 0.0325 0.040 0.038 0.040 0.029 0.040 2,060,000 0.0325 33.33%
1999-05-04 0 0.030 0.026 0.030 0.026 0.033 1,600,000 46,200 0.0289 0.030 0.026 0.030 0.026 0.033 1,600,000 0.0289 66.67%
1999-05-03 0 0.018 0.018 - 0.017 0.020 3,000,000 55,000 0.0183 0.018 0.018 - 0.017 0.020 3,000,000 0.0183 -21.74%
1999-04-30 0 0.023 - - 0.023 0.023 1,000,000 23,000 0.0230 0.023 - - 0.023 0.023 1,000,000 0.0230 -11.54%
1999-04-29 0 0.026 - - - - 10,000 260 0.0260 0.026 - - - - 10,000 0.0260 0.00%
1999-04-28 0 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
1999-04-27 0 0.026 - - 0.026 0.026 100,000 2,600 0.0260 0.026 - - 0.026 0.026 100,000 0.0260 0.00%
1999-04-26 0 0.026 - - - - 10,000 100 0.0100 0.026 - - - - 10,000 0.0100 0.00%
1999-04-23 0 0.026 0.026 - - - 10,000 100 0.0100 0.026 0.026 - - - 10,000 0.0100 0.00%
1999-04-22 0 0.026 0.023 - 0.022 0.026 236,960 5,410 0.0228 0.026 0.023 - 0.022 0.026 236,960 0.0228 18.18%
1999-04-21 0 0.022 - 0.023 0.022 0.022 289,150 6,252 0.0216 0.022 - 0.023 0.022 0.022 289,150 0.0216 -4.35%
1999-04-20 0 0.023 0.023 0.031 0.017 0.023 330,000 7,340 0.0222 0.023 0.023 0.031 0.017 0.023 330,000 0.0222 15.00%
1999-04-19 0 0.020 0.020 0.025 0.020 0.020 480,000 9,600 0.0200 0.020 0.020 0.025 0.020 0.020 480,000 0.0200 0.00%
1999-04-16 0 0.020 0.020 - 0.018 0.021 1,744,400 36,504 0.0209 0.020 0.020 - 0.018 0.021 1,744,400 0.0209 -4.76%
1999-04-15 0 0.021 0.019 0.021 0.021 0.021 400,000 8,400 0.0210 0.021 0.019 0.021 0.021 0.021 400,000 0.0210 -16.00%
1999-04-14 0 0.025 0.025 0.029 0.025 0.025 312,000 7,530 0.0241 0.025 0.025 0.029 0.025 0.025 312,000 0.0241 -13.79%
1999-04-13 0 0.029 0.024 0.030 0.022 0.030 1,914,480 47,905 0.0250 0.029 0.024 0.030 0.022 0.030 1,914,480 0.0250 26.09%
1999-04-12 0 0.023 0.023 - 0.019 0.021 540,000 11,260 0.0209 0.023 0.023 - 0.019 0.021 540,000 0.0209 -8.00%
1999-04-09 0 0.025 - 0.025 - - 0 0 - 0.025 - 0.025 - - 0 - -16.67%
1999-04-08 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-04-07 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-04-01 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-31 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-30 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-29 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-26 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-25 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-24 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-23 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-22 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-19 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-18 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1999-03-17 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-16 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-15 0 0.030 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-12 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - -21.05%
1999-03-11 0 0.038 - - - - 30,884 1,174 0.0380 0.038 - - - - 30,884 0.0380 0.00%
1999-03-10 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-03-09 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1999-03-08 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1999-03-05 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1999-03-04 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-03-03 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-03-02 0 0.038 - 0.041 - - 0 0 - 0.038 - 0.041 - - 0 - 0.00%
1999-03-01 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-02-26 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-02-25 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-02-24 0 0.038 - 0.039 - - 10,000 100 0.0100 0.038 - 0.039 - - 10,000 0.0100 0.00%
1999-02-23 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1999-02-22 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-02-19 0 0.038 - - - - 9,885 198 0.0200 0.038 - - - - 9,885 0.0200 0.00%
1999-02-15 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-02-12 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-02-11 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-02-10 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-02-09 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-02-08 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-02-05 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-02-04 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-02-03 0 0.038 - 0.040 - - 0 0 - 0.038 - 0.040 - - 0 - 0.00%
1999-02-02 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1999-02-01 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-01-29 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-01-28 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-01-27 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-01-26 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-01-25 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-01-22 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1999-01-21 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
1999-01-20 0 0.038 - 0.038 - - 0 0 - 0.038 - 0.038 - - 0 - -5.00%
1999-01-19 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-01-18 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-01-15 0 0.040 - 0.044 - - 0 0 - 0.040 - 0.044 - - 0 - 0.00%
1999-01-14 0 0.040 - 0.044 - - 0 0 - 0.040 - 0.044 - - 0 - 0.00%
1999-01-13 0 0.040 - 0.044 - - 0 0 - 0.040 - 0.044 - - 0 - 0.00%
1999-01-12 0 0.040 - 0.044 - - 0 0 - 0.040 - 0.044 - - 0 - 0.00%
1999-01-11 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-01-08 0 0.040 - 0.044 - - 7,600 152 0.0200 0.040 - 0.044 - - 7,600 0.0200 0.00%
1999-01-07 0 0.040 - 0.044 - - 0 0 - 0.040 - 0.044 - - 0 - 0.00%
1999-01-06 0 0.040 - 0.044 - - 0 0 - 0.040 - 0.044 - - 0 - 0.00%
1999-01-05 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-01-04 0 0.040 - 0.044 - - 0 0 - 0.040 - 0.044 - - 0 - 0.00%
1998-12-31 0 0.040 - 0.044 - - 0 0 - 0.040 - 0.044 - - 0 - 0.00%
1998-12-30 0 0.040 - 0.044 - - 0 0 - 0.040 - 0.044 - - 0 - 0.00%
1998-12-29 0 0.040 - 0.043 - - 0 0 - 0.040 - 0.043 - - 0 - 0.00%
1998-12-28 0 0.040 - 0.044 - - 0 0 - 0.040 - 0.044 - - 0 - 0.00%
1998-12-24 0 0.040 - 0.044 - - 0 0 - 0.040 - 0.044 - - 0 - 0.00%
1998-12-23 0 0.040 - 0.044 - - 0 0 - 0.040 - 0.044 - - 0 - 0.00%
1998-12-22 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - -14.89%
1998-12-21 0 0.047 - 0.047 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1998-12-18 0 0.047 - 0.047 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1998-12-17 0 0.047 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-12-16 0 0.047 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-12-15 0 0.047 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-12-14 0 0.047 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-12-11 0 0.047 0.040 0.047 0.036 0.047 330,000 12,760 0.0387 0.047 0.040 0.047 0.036 0.047 330,000 0.0387 0.00%
1998-12-10 0 0.047 - 0.051 - - 0 0 - 0.047 - 0.051 - - 0 - 0.00%
1998-12-09 0 0.047 - 0.051 0.046 0.047 260,000 12,120 0.0466 0.047 - 0.051 0.046 0.047 260,000 0.0466 2.17%
1998-12-08 0 0.046 0.042 0.050 0.046 0.050 560,000 26,800 0.0479 0.046 0.042 0.050 0.046 0.050 560,000 0.0479 -14.81%
1998-12-07 0 0.054 - 0.058 0.054 0.054 150,000 7,600 0.0507 0.054 - 0.058 0.054 0.054 150,000 0.0507 8.00%
1998-12-04 0 0.050 0.050 0.054 - - 0 0 - 0.050 0.050 0.054 - - 0 - 0.00%
1998-12-03 0 0.050 0.050 - - - 0 0 - 0.050 0.050 - - - 0 - 2.04%
1998-12-02 0 0.049 0.046 0.049 0.049 0.056 1,100,000 58,080 0.0528 0.049 0.046 0.049 0.049 0.056 1,100,000 0.0528 -5.77%
1998-12-01 0 0.052 - 0.056 - - 0 0 - 0.052 - 0.056 - - 0 - 0.00%
1998-11-30 0 0.052 0.046 0.054 0.045 0.059 511,200 25,436 0.0498 0.052 0.046 0.054 0.045 0.059 511,200 0.0498 -7.14%
1998-11-27 0 0.056 0.053 0.056 0.053 0.056 760,000 41,060 0.0540 0.056 0.053 0.056 0.053 0.056 760,000 0.0540 14.29%
1998-11-26 0 0.049 0.049 0.062 0.049 0.058 590,000 28,980 0.0491 0.049 0.049 0.062 0.049 0.058 590,000 0.0491 -23.44%
1998-11-25 0 0.064 0.064 0.065 0.062 0.066 1,878,000 122,060 0.0650 0.064 0.064 0.065 0.062 0.066 1,878,000 0.0650 -4.48%
1998-11-24 0 0.067 0.067 0.070 0.065 0.075 2,822,000 195,660 0.0693 0.067 0.067 0.070 0.065 0.075 2,822,000 0.0693 9.84%
1998-11-23 0 0.061 - 0.067 0.061 0.067 200,000 12,800 0.0640 0.061 - 0.067 0.061 0.067 200,000 0.0640 -4.69%
1998-11-20 0 0.064 0.064 0.070 0.055 0.075 2,269,360 155,183 0.0684 0.064 0.064 0.070 0.055 0.075 2,269,360 0.0684 18.52%
1998-11-19 0 0.054 0.054 0.064 0.052 0.058 2,838,000 157,030 0.0553 0.054 0.054 0.064 0.052 0.058 2,838,000 0.0553 8.00%
1998-11-18 0 0.050 0.050 0.059 0.046 0.057 5,584,000 290,360 0.0520 0.050 0.050 0.059 0.046 0.057 5,584,000 0.0520 6.38%
1998-11-17 0 0.047 0.034 0.047 0.034 0.047 3,182,400 130,388 0.0410 0.047 0.034 0.047 0.034 0.047 3,182,400 0.0410 11.90%
1998-11-16 0 0.042 - 0.042 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-11-13 0 0.042 - 0.043 - - 0 0 - 0.042 - 0.043 - - 0 - 0.00%
1998-11-12 0 0.042 - 0.042 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-11-11 0 0.042 - 0.042 - - 12,000 240 0.0200 0.042 - 0.042 - - 12,000 0.0200 0.00%
1998-11-10 0 0.042 - 0.042 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-11-09 0 0.042 - 0.043 - - 0 0 - 0.042 - 0.043 - - 0 - 0.00%
1998-11-06 0 0.042 0.034 0.045 0.036 0.042 1,260,000 49,800 0.0395 0.042 0.034 0.045 0.036 0.042 1,260,000 0.0395 0.00%
1998-11-05 0 0.042 - 0.049 0.042 0.042 514,400 21,288 0.0414 0.042 - 0.049 0.042 0.042 514,400 0.0414 0.00%
1998-11-04 0 0.042 0.035 0.042 0.035 0.043 480,000 18,240 0.0380 0.042 0.035 0.042 0.035 0.043 480,000 0.0380 31.25%
1998-11-03 0 0.032 0.029 0.035 0.032 0.032 580,000 18,560 0.0320 0.032 0.029 0.035 0.032 0.032 580,000 0.0320 14.29%
1998-11-02 0 0.028 0.025 0.032 0.028 0.028 404,000 11,240 0.0278 0.028 0.025 0.032 0.028 0.028 404,000 0.0278 0.00%
1998-10-30 0 0.028 0.026 0.031 0.026 0.032 1,528,000 46,000 0.0301 0.028 0.026 0.031 0.026 0.032 1,528,000 0.0301 -12.50%
1998-10-29 0 0.032 0.030 0.033 0.027 0.032 840,000 25,700 0.0306 0.032 0.030 0.033 0.027 0.032 840,000 0.0306 -8.57%
1998-10-27 0 0.035 0.030 0.035 0.025 0.035 4,772,443 142,324 0.0298 0.035 0.030 0.035 0.025 0.035 4,772,443 0.0298 66.67%
1998-10-26 0 0.021 0.021 0.025 0.021 0.024 6,548,400 138,404 0.0211 0.021 0.021 0.025 0.021 0.024 6,548,400 0.0211 0.00%
1998-10-23 0 0.021 0.020 0.030 0.020 0.022 2,160,000 45,460 0.0210 0.021 0.020 0.030 0.020 0.022 2,160,000 0.0210 -19.23%
1998-10-22 0 0.026 0.023 - 0.026 0.026 200,000 5,200 0.0260 0.026 0.023 - 0.026 0.026 200,000 0.0260 -13.33%
1998-10-21 0 0.030 0.030 - 0.024 0.031 3,604,000 102,940 0.0286 0.030 0.030 - 0.024 0.031 3,604,000 0.0286 0.00%
1998-10-20 0 0.030 0.030 - 0.030 0.033 1,460,000 46,420 0.0318 0.030 0.030 - 0.030 0.033 1,460,000 0.0318 -14.29%
1998-10-19 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-10-16 0 0.035 - 0.039 0.035 0.035 200,000 7,000 0.0350 0.035 - 0.039 0.035 0.035 200,000 0.0350 0.00%
1998-10-15 0 0.035 - 0.039 - - 0 0 - 0.035 - 0.039 - - 0 - 0.00%
1998-10-14 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-10-13 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-10-12 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-10-09 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-10-08 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-10-07 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-10-05 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-09-30 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-09-29 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-09-28 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-09-25 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-09-24 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-09-23 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-09-22 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-09-21 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-09-18 0 0.035 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-09-17 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - -2.78%
1998-09-16 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-09-15 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-09-14 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-09-11 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-09-10 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-09-09 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-09-08 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-09-07 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-09-04 0 0.036 - - 0.036 0.036 140,000 5,040 0.0360 0.036 - - 0.036 0.036 140,000 0.0360 -10.00%
1998-09-03 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-09-02 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-09-01 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-31 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-28 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-27 0 0.040 - 0.050 - - 0 0 - 0.040 - 0.050 - - 0 - 0.00%
1998-08-26 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-08-25 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-24 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-21 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-20 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-19 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-18 0 0.040 - 0.050 - - 0 0 - 0.040 - 0.050 - - 0 - 0.00%
1998-08-14 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-13 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-12 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-11 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-10 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-07 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-06 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-05 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-08-04 0 0.040 - - - - 4,000 80 0.0200 0.040 - - - - 4,000 0.0200 0.00%
1998-08-03 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-07-31 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-07-30 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-07-29 0 0.040 - - 0.040 0.040 24,000 960 0.0400 0.040 - - 0.040 0.040 24,000 0.0400 81.82%
1998-07-28 0 0.022 0.022 - - - 0 0 - 0.022 0.022 - - - 0 - 10.00%
1998-07-27 0 0.020 0.020 - - - 0 0 - 0.020 0.020 - - - 0 - 0.00%
1998-07-24 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-07-23 0 0.020 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-07-22 0 0.020 0.016 - - - 0 0 - 0.020 0.016 - - - 0 - 0.00%
1998-07-21 0 0.020 0.016 - - - 17,382 87 0.0050 0.020 0.016 - - - 17,382 0.0050 0.00%
1998-07-20 0 0.020 0.017 - - - 0 0 - 0.020 0.017 - - - 0 - 0.00%
1998-07-17 0 0.020 0.016 - - - 0 0 - 0.020 0.016 - - - 0 - 0.00%
1998-07-16 0 0.020 0.018 - - - 0 0 - 0.020 0.018 - - - 0 - 0.00%
1998-07-15 0 0.020 0.018 - - - 0 0 - 0.020 0.018 - - - 0 - 0.00%
1998-07-14 0 0.020 0.020 - 0.020 0.021 280,000 5,700 0.0204 0.020 0.020 - 0.020 0.021 280,000 0.0204 -9.09%
1998-07-13 0 0.022 0.020 - 0.022 0.022 200,000 4,400 0.0220 0.022 0.020 - 0.022 0.022 200,000 0.0220 0.00%
1998-07-10 0 0.022 0.022 0.025 0.021 0.021 36,000 580 0.0161 0.022 0.022 0.025 0.021 0.021 36,000 0.0161 -12.00%
1998-07-09 0 0.025 0.022 0.025 - - 0 0 - 0.025 0.022 0.025 - - 0 - 0.00%
1998-07-08 0 0.025 0.021 0.025 0.021 0.025 1,360,000 29,760 0.0219 0.025 0.021 0.025 0.021 0.025 1,360,000 0.0219 4.17%
1998-07-07 0 0.024 0.024 - 0.024 0.024 20,000 480 0.0240 0.024 0.024 - 0.024 0.024 20,000 0.0240 -11.11%
1998-07-06 0 0.027 0.027 - 0.023 0.023 91,200 1,952 0.0214 0.027 0.027 - 0.023 0.023 91,200 0.0214 -3.57%
1998-07-03 0 0.028 0.028 - 0.028 0.028 100,000 2,800 0.0280 0.028 0.028 - 0.028 0.028 100,000 0.0280 -12.50%
1998-07-02 0 0.032 - 0.034 - - 0 0 - 0.032 - 0.034 - - 0 - 0.00%
1998-06-30 0 0.032 0.028 - - - 0 0 - 0.032 0.028 - - - 0 - 0.00%
1998-06-29 0 0.032 0.028 - - - 0 0 - 0.032 0.028 - - - 0 - 0.00%
1998-06-26 0 0.032 0.032 - 0.032 0.032 500,000 16,000 0.0320 0.032 0.032 - 0.032 0.032 500,000 0.0320 -11.11%
1998-06-25 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-06-24 0 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-06-23 0 0.036 0.032 0.040 - - 14,000 210 0.0150 0.036 0.032 0.040 - - 14,000 0.0150 0.00%
1998-06-22 0 0.036 0.032 0.041 0.036 0.037 500,000 18,100 0.0362 0.036 0.032 0.041 0.036 0.037 500,000 0.0362 -12.20%
1998-06-19 0 0.041 0.029 - 0.033 0.041 384,000 13,500 0.0352 0.041 0.029 - 0.033 0.041 384,000 0.0352 0.00%
1998-06-18 0 0.041 - - - - 5,280 106 0.0201 0.041 - - - - 5,280 0.0201 0.00%
1998-06-17 0 0.041 - 0.041 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1998-06-16 0 0.041 - 0.041 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1998-06-15 0 0.041 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-06-12 0 0.041 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-06-11 0 0.041 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-06-10 0 0.041 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-06-09 0 0.041 - 0.044 - - 0 0 - 0.041 - 0.044 - - 0 - 0.00%
1998-06-08 0 0.041 0.037 - 0.041 0.041 100,000 4,100 0.0410 0.041 0.037 - 0.041 0.041 100,000 0.0410 -18.00%
1998-06-05 0 0.050 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1998-06-04 0 0.050 0.046 0.050 - - 0 0 - 0.050 0.046 0.050 - - 0 - -16.67%
1998-06-03 0 0.060 - - 0.060 0.060 40,000 2,400 0.0600 0.060 - - 0.060 0.060 40,000 0.0600 15.38%
1998-06-02 0 0.052 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1998-06-01 0 0.052 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1998-05-29 0 0.052 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1998-05-28 0 0.052 0.016 - - - 0 0 - 0.052 0.016 - - - 0 - 0.00%
1998-05-27 0 0.052 - 0.052 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1998-05-26 0 0.052 0.052 - 0.052 0.052 180,000 9,360 0.0520 0.052 0.052 - 0.052 0.052 180,000 0.0520 -7.14%
1998-05-25 0 0.056 - - 0.056 0.060 334,002 18,280 0.0547 0.056 - - 0.056 0.060 334,002 0.0547 -30.00%
1998-05-22 0 0.080 0.062 - - - 0 0 - 0.080 0.062 - - - 0 - 0.00%
1998-05-21 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1998-05-20 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1998-05-19 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1998-05-18 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1998-05-15 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1998-05-14 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1998-05-13 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1998-05-12 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1998-05-11 0 0.080 - 0.080 - - 20,000 1,000 0.0500 0.080 - 0.080 - - 20,000 0.0500 -11.11%
1998-05-08 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1998-05-07 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-05-06 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-05-05 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-05-04 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-05-01 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-04-30 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-04-29 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-04-28 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-04-27 0 0.090 - - - - 8,000 160 0.0200 0.090 - - - - 8,000 0.0200 0.00%
1998-04-24 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-04-23 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-04-22 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-04-21 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-04-20 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-04-17 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-04-16 0 0.090 0.081 - - - 0 0 - 0.090 0.081 - - - 0 - 0.00%
1998-04-15 0 0.090 0.080 - - - 0 0 - 0.090 0.080 - - - 0 - 0.00%
1998-04-14 0 0.090 0.088 - - - 0 0 - 0.090 0.088 - - - 0 - 0.00%
1998-04-09 0 0.090 0.088 - - - 19,200 576 0.0300 0.090 0.088 - - - 19,200 0.0300 0.00%
1998-04-08 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-04-07 0 0.090 0.088 - - - 4,000 200 0.0500 0.090 0.088 - - - 4,000 0.0500 0.00%
1998-04-03 0 0.090 0.090 - 0.090 0.090 80,000 7,200 0.0900 0.090 0.090 - 0.090 0.090 80,000 0.0900 0.00%
1998-04-02 0 0.090 0.088 0.096 0.090 0.090 102,040 9,122 0.0894 0.090 0.088 0.096 0.090 0.090 102,040 0.0894 -2.17%
1998-04-01 0 0.092 0.088 0.100 0.092 0.096 505,120 47,456 0.0939 0.092 0.088 0.100 0.092 0.096 505,120 0.0939 -4.17%
1998-03-31 0 0.096 0.096 0.100 0.096 0.096 20,000 1,920 0.0960 0.096 0.096 0.100 0.096 0.096 20,000 0.0960 0.00%
1998-03-30 0 0.096 0.096 0.111 0.096 0.108 1,120,000 116,220 0.1038 0.096 0.096 0.111 0.096 0.108 1,120,000 0.1038 -14.29%
1998-03-27 0 0.112 0.108 0.116 0.108 0.114 140,000 15,680 0.1120 0.112 0.108 0.116 0.108 0.114 140,000 0.1120 0.00%
1998-03-26 0 0.112 0.111 0.114 0.106 0.114 1,686,000 181,920 0.1079 0.112 0.111 0.114 0.106 0.114 1,686,000 0.1079 6.67%
1998-03-25 0 0.105 0.105 - - - 10,000 1,000 0.1000 0.105 0.105 - - - 10,000 0.1000 0.00%
1998-03-24 0 0.105 0.105 - 0.100 0.100 500,000 50,000 0.1000 0.105 0.105 - 0.100 0.100 500,000 0.1000 2.94%
1998-03-23 0 0.102 0.101 - - - 2,400 120 0.0500 0.102 0.101 - - - 2,400 0.0500 0.00%
1998-03-20 0 0.102 0.101 - 0.102 0.110 400,000 43,440 0.1086 0.102 0.101 - 0.102 0.110 400,000 0.1086 -7.27%
1998-03-19 0 0.110 0.110 - 0.110 0.110 60,000 6,600 0.1100 0.110 0.110 - 0.110 0.110 60,000 0.1100 -8.33%
1998-03-18 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -14.29%
1998-03-17 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1998-03-16 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1998-03-13 0 0.140 - 0.150 0.140 0.140 100,000 14,000 0.1400 0.140 - 0.150 0.140 0.140 100,000 0.1400 -12.50%
1998-03-12 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
1998-03-11 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
1998-03-10 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - -5.88%
1998-03-09 0 0.170 - 0.172 - - 0 0 - 0.170 - 0.172 - - 0 - 0.00%
1998-03-06 0 0.170 - 0.170 - - 7,600 760 0.1000 0.170 - 0.170 - - 7,600 0.1000 -1.73%
1998-03-05 0 0.173 - 0.173 - - 19,680 1,968 0.1000 0.173 - 0.173 - - 19,680 0.1000 -1.14%
1998-03-04 0 0.175 - 0.179 0.175 0.175 405,600 70,084 0.1728 0.175 - 0.179 0.175 0.175 405,600 0.1728 0.00%
1998-03-03 0 0.175 - 0.179 0.175 0.175 107,200 18,364 0.1713 0.175 - 0.179 0.175 0.175 107,200 0.1713 0.00%
1998-03-02 0 0.175 - 0.179 0.175 0.175 116,000 19,420 0.1674 0.175 - 0.179 0.175 0.175 116,000 0.1674 0.57%
1998-02-27 0 0.174 - - - - 4,000 440 0.1100 0.174 - - - - 4,000 0.1100 0.00%
1998-02-26 0 0.174 - 0.175 - - 0 0 - 0.174 - 0.175 - - 0 - 0.00%
1998-02-25 0 0.174 - 0.175 0.174 0.178 367,600 64,052 0.1742 0.174 - 0.175 0.174 0.178 367,600 0.1742 2.35%
1998-02-24 0 0.170 - - 0.170 0.170 200,000 34,000 0.1700 0.170 - - 0.170 0.170 200,000 0.1700 0.00%
1998-02-23 0 0.170 - 0.170 0.170 0.170 60,000 10,200 0.1700 0.170 - 0.170 0.170 0.170 60,000 0.1700 1.19%
1998-02-20 0 0.168 0.158 0.168 - - 0 0 - 0.168 0.158 0.168 - - 0 - -1.18%
1998-02-19 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-02-18 0 0.170 - 0.171 0.170 0.170 20,000 3,400 0.1700 0.170 - 0.171 0.170 0.170 20,000 0.1700 -0.58%
1998-02-17 0 0.171 0.171 - 0.166 0.170 340,000 56,960 0.1675 0.171 0.171 - 0.166 0.170 340,000 0.1675 3.64%
1998-02-16 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - -1.79%
1998-02-13 0 0.168 - 0.168 0.170 0.170 40,000 6,800 0.1700 0.168 - 0.168 0.170 0.170 40,000 0.1700 -3.45%
1998-02-12 0 0.174 0.166 - 0.166 0.174 468,000 79,000 0.1688 0.174 0.166 - 0.166 0.174 468,000 0.1688 2.35%
1998-02-11 0 0.170 0.163 0.175 0.155 0.180 1,560,000 266,480 0.1708 0.170 0.163 0.175 0.155 0.180 1,560,000 0.1708 11.84%
1998-02-10 0 0.152 0.152 - 0.140 0.152 1,393,268 199,907 0.1435 0.152 0.152 - 0.140 0.152 1,393,268 0.1435 8.57%
1998-02-09 0 0.140 0.140 - 0.114 0.141 1,380,000 174,760 0.1266 0.140 0.140 - 0.114 0.141 1,380,000 0.1266 27.27%
1998-02-06 0 0.110 0.100 - 0.091 0.110 4,664,400 473,604 0.1015 0.110 0.100 - 0.091 0.110 4,664,400 0.1015 20.88%
1998-02-05 0 0.091 0.076 0.094 0.079 0.091 460,000 39,280 0.0854 0.091 0.076 0.094 0.079 0.091 460,000 0.0854 19.74%
1998-02-04 0 0.076 0.076 - 0.069 0.072 128,800 8,756 0.0680 0.076 0.076 - 0.069 0.072 128,800 0.0680 46.15%
1998-02-03 0 0.052 0.052 - 0.045 0.045 96,000 3,920 0.0408 0.052 0.052 - 0.045 0.045 96,000 0.0408 15.56%
1998-02-02 0 0.045 0.041 - - - 0 0 - 0.045 0.041 - - - 0 - 0.00%
1998-01-27 0 0.045 0.041 - 0.041 0.045 54,000 2,000 0.0370 0.045 0.041 - 0.041 0.045 54,000 0.0370 9.76%
1998-01-26 0 0.041 0.041 - 0.040 0.040 260,000 10,640 0.0409 0.041 0.041 - 0.040 0.040 260,000 0.0409 -6.82%
1998-01-23 0 0.044 0.044 - 0.037 0.044 340,000 13,560 0.0399 0.044 0.044 - 0.037 0.044 340,000 0.0399 10.00%
1998-01-22 0 0.040 0.037 0.054 0.040 0.080 1,686,744 89,692 0.0532 0.040 0.037 0.054 0.040 0.080 1,686,744 0.0532 -60.00%
1998-01-21 0 0.100 - 0.103 0.100 0.100 100,000 10,000 0.1000 0.100 - 0.103 0.100 0.100 100,000 0.1000 0.00%
1998-01-20 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-01-19 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-01-16 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -18.03%
1998-01-15 0 0.122 - 0.122 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
1998-01-14 0 0.122 - 0.124 - - 80,000 9,760 0.1220 0.122 - 0.124 - - 80,000 0.1220 0.00%
1998-01-13 0 0.122 - 0.126 0.120 0.122 267,200 31,880 0.1193 0.122 - 0.126 0.120 0.122 267,200 0.1193 -17.57%
1998-01-12 0 0.148 - 0.148 - - 4,000 400 0.1000 0.148 - 0.148 - - 4,000 0.1000 -18.68%
1998-01-09 0 0.182 - - - - 10,000 500 0.0500 0.182 - - - - 10,000 0.0500 0.00%
1998-01-08 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - -1.62%
1998-01-07 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - -2.12%
1998-01-06 0 0.189 - 0.189 - - 4,000 400 0.1000 0.189 - 0.189 - - 4,000 0.1000 0.00%
1998-01-05 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - -0.53%
1998-01-02 0 0.190 - 0.190 - - 4,400 440 0.1000 0.190 - 0.190 - - 4,400 0.1000 0.00%
1997-12-31 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -5.00%
1997-12-30 0 0.200 - 0.200 - - 7,200 720 0.1000 0.200 - 0.200 - - 7,200 0.1000 0.00%
1997-12-29 0 0.200 - 0.200 - - 7,200 936 0.1300 0.200 - 0.200 - - 7,200 0.1300 0.00%
1997-12-24 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1997-12-23 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1997-12-22 0 0.200 - 0.200 - - 18,800 2,820 0.1500 0.200 - 0.200 - - 18,800 0.1500 -4.76%
1997-12-19 0 0.210 - 0.210 0.210 0.222 320,000 68,800 0.2150 0.210 - 0.210 0.210 0.222 320,000 0.2150 -7.08%
1997-12-18 0 0.226 0.226 0.230 0.226 0.226 520,000 117,520 0.2260 0.226 0.226 0.230 0.226 0.226 520,000 0.2260 -1.74%
1997-12-17 0 0.230 - 0.230 - - 2,000 200 0.1000 0.230 - 0.230 - - 2,000 0.1000 0.00%
1997-12-16 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1997-12-15 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1997-12-12 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1997-12-11 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1997-12-10 0 0.230 0.226 - 0.230 0.234 134,054 30,450 0.2271 0.230 0.226 - 0.230 0.234 134,054 0.2271 -2.95%
1997-12-09 0 0.237 - 0.245 0.237 0.237 20,000 4,740 0.2370 0.237 - 0.245 0.237 0.237 20,000 0.2370 -1.66%
1997-12-08 0 0.241 - 0.243 0.241 0.241 400,000 96,400 0.2410 0.241 - 0.243 0.241 0.241 400,000 0.2410 -1.63%
1997-12-05 0 0.245 - 0.245 - - 6,000 900 0.1500 0.245 - 0.245 - - 6,000 0.1500 0.00%
1997-12-04 0 0.245 0.240 0.245 0.240 0.245 42,065 10,069 0.2394 0.245 0.240 0.245 0.240 0.245 42,065 0.2394 0.00%
1997-12-03 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
1997-12-02 0 0.245 - 0.249 0.245 0.249 160,000 39,440 0.2465 0.245 - 0.249 0.245 0.249 160,000 0.2465 -2.00%
1997-12-01 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1997-11-28 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1997-11-27 0 0.250 - 0.250 0.250 0.250 110,000 27,500 0.2500 0.250 - 0.250 0.250 0.250 110,000 0.2500 -1.96%
1997-11-26 0 0.255 - 0.260 0.255 0.260 300,000 77,000 0.2567 0.255 - 0.260 0.255 0.260 300,000 0.2567 0.00%
1997-11-25 0 0.255 - - - - 6,000 1,080 0.1800 0.255 - - - - 6,000 0.1800 0.00%
1997-11-24 0 0.255 - 0.255 0.255 0.255 100,000 25,500 0.2550 0.255 - 0.255 0.255 0.255 100,000 0.2550 2.00%
1997-11-21 0 0.250 0.250 0.255 0.250 0.250 100,000 25,000 0.2500 0.250 0.250 0.255 0.250 0.250 100,000 0.2500 -1.96%
1997-11-20 0 0.255 - 0.270 0.255 0.260 220,000 56,600 0.2573 0.255 - 0.270 0.255 0.260 220,000 0.2573 2.00%
1997-11-19 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1997-11-18 0 0.250 - - 0.250 0.250 80,000 20,000 0.2500 0.250 - - 0.250 0.250 80,000 0.2500 -3.85%
1997-11-17 0 0.260 0.260 0.270 0.260 0.260 100,000 26,000 0.2600 0.260 0.260 0.270 0.260 0.260 100,000 0.2600 4.00%
1997-11-14 0 0.250 - 0.250 0.250 0.265 422,000 108,900 0.2581 0.250 - 0.250 0.250 0.265 422,000 0.2581 0.00%
1997-11-13 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1997-11-12 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1997-11-11 0 0.250 - 0.255 - - 11,480 1,148 0.1000 0.250 - 0.255 - - 11,480 0.1000 0.00%
1997-11-10 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1997-11-07 0 0.250 0.246 0.260 0.250 0.250 1,660,000 415,000 0.2500 0.250 0.246 0.260 0.250 0.250 1,660,000 0.2500 -7.41%
1997-11-06 0 0.270 - - 0.250 0.270 324,000 86,800 0.2679 0.270 - - 0.250 0.270 324,000 0.2679 -1.82%
1997-11-05 0 0.275 0.270 0.275 0.275 0.285 660,000 184,600 0.2797 0.275 0.270 0.275 0.275 0.285 660,000 0.2797 -3.51%
1997-11-04 0 0.285 0.285 0.310 0.280 0.320 1,006,000 301,160 0.2994 0.285 0.285 0.310 0.280 0.320 1,006,000 0.2994 -8.06%
1997-11-03 0 0.310 0.310 0.320 0.260 0.330 1,340,000 384,000 0.2866 0.310 0.310 0.320 0.260 0.330 1,340,000 0.2866 19.23%
1997-10-31 0 0.260 0.260 0.270 0.230 0.260 674,000 169,680 0.2518 0.260 0.260 0.270 0.230 0.260 674,000 0.2518 11.11%
1997-10-30 0 0.234 - 0.260 0.234 0.250 864,640 209,376 0.2422 0.234 - 0.260 0.234 0.250 864,640 0.2422 -6.40%
1997-10-29 0 0.250 - 0.270 0.250 0.270 1,200,000 301,600 0.2513 0.250 - 0.270 0.250 0.270 1,200,000 0.2513 0.00%
1997-10-28 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
1997-10-27 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1997-10-24 0 0.250 0.250 0.270 0.240 0.250 340,000 82,800 0.2435 0.250 0.250 0.270 0.240 0.250 340,000 0.2435 4.17%
1997-10-23 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -14.29%
1997-10-22 0 0.280 0.260 0.280 0.280 0.320 864,800 257,360 0.2976 0.280 0.260 0.280 0.280 0.320 864,800 0.2976 -17.65%
1997-10-21 0 0.340 0.330 0.370 0.320 0.400 972,000 345,760 0.3557 0.340 0.330 0.370 0.320 0.400 972,000 0.3557 -20.93%
1997-10-20 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
1997-10-17 0 0.430 0.410 0.450 0.380 0.430 820,000 333,800 0.4071 0.430 0.410 0.450 0.380 0.430 820,000 0.4071 7.50%
1997-10-16 0 0.400 0.390 0.420 0.380 0.400 274,000 105,120 0.3836 0.400 0.390 0.420 0.380 0.400 274,000 0.3836 11.11%
1997-10-15 0 0.360 0.360 0.390 0.350 0.420 1,220,000 455,400 0.3733 0.360 0.360 0.390 0.350 0.420 1,220,000 0.3733 -14.29%
1997-10-14 0 0.420 0.420 0.440 0.420 0.460 1,556,000 693,272 0.4455 0.420 0.420 0.440 0.420 0.460 1,556,000 0.4455 -4.55%
1997-10-13 0 0.440 0.420 0.470 0.440 0.510 1,120,400 529,372 0.4725 0.440 0.420 0.470 0.440 0.510 1,120,400 0.4725 -13.73%
1997-10-09 0 0.510 - 0.510 0.500 0.530 1,088,000 558,600 0.5134 0.510 - 0.510 0.500 0.530 1,088,000 0.5134 -10.53%
1997-10-08 0 0.570 0.560 0.580 0.560 0.590 498,533 282,667 0.5670 0.570 0.560 0.580 0.560 0.590 498,533 0.5670 -6.56%
1997-10-07 0 0.610 0.590 0.610 0.560 0.610 195,200 111,600 0.5717 0.610 0.590 0.610 0.560 0.610 195,200 0.5717 5.17%
1997-10-06 0 0.580 0.580 0.600 0.580 0.620 567,200 336,008 0.5924 0.580 0.580 0.600 0.580 0.620 567,200 0.5924 -6.45%
1997-10-03 0 0.620 0.600 0.630 0.620 0.620 180,000 111,600 0.6200 0.620 0.600 0.630 0.620 0.620 180,000 0.6200 0.00%
1997-09-30 0 0.620 0.610 0.630 - - 19,272 9,850 0.5111 0.620 0.610 0.630 - - 19,272 0.5111 0.00%
1997-09-29 0 0.620 0.610 0.630 0.610 0.620 347,133 207,907 0.5989 0.620 0.610 0.630 0.610 0.620 347,133 0.5989 -3.12%
1997-09-26 0 0.640 0.610 0.640 0.610 0.640 703,266 437,044 0.6214 0.640 0.610 0.640 0.610 0.640 703,266 0.6214 0.00%
1997-09-25 0 0.640 0.620 - 0.580 0.640 1,274,400 792,468 0.6218 0.640 0.620 - 0.580 0.640 1,274,400 0.6218 10.34%
1997-09-24 0 0.580 0.580 0.610 0.580 0.620 1,442,000 880,940 0.6109 0.580 0.580 0.610 0.580 0.620 1,442,000 0.6109 -4.92%
1997-09-23 0 0.610 0.610 0.630 0.610 0.630 1,049,600 644,592 0.6141 0.610 0.610 0.630 0.610 0.630 1,049,600 0.6141 -1.61%
1997-09-22 0 0.620 0.620 0.640 0.620 0.620 1,618,000 1,002,200 0.6194 0.620 0.620 0.640 0.620 0.620 1,618,000 0.6194 -8.82%
1997-09-19 0 0.680 0.680 0.700 0.680 0.730 1,562,400 1,081,088 0.6919 0.680 0.680 0.700 0.680 0.730 1,562,400 0.6919 -2.86%
1997-09-18 0 0.700 0.690 0.720 0.680 0.750 2,022,040 1,435,264 0.7098 0.700 0.690 0.720 0.680 0.750 2,022,040 0.7098 -6.67%
1997-09-16 0 0.750 0.750 0.770 0.750 0.790 1,664,600 1,270,240 0.7631 0.750 0.750 0.770 0.750 0.790 1,664,600 0.7631 -6.25%
1997-09-15 0 0.800 0.800 0.810 0.770 0.830 5,417,617 4,356,006 0.8040 0.800 0.800 0.810 0.770 0.830 5,417,617 0.8040 8.11%
1997-09-12 0 0.740 0.730 0.750 0.660 0.760 5,315,200 3,775,072 0.7102 0.740 0.730 0.750 0.660 0.760 5,315,200 0.7102 13.85%
1997-09-11 0 0.650 0.640 0.660 0.640 0.660 2,484,000 1,607,860 0.6473 0.650 0.640 0.660 0.640 0.660 2,484,000 0.6473 -1.52%
1997-09-10 0 0.660 0.660 0.680 0.660 0.720 4,418,041 3,083,115 0.6978 0.660 0.660 0.680 0.660 0.720 4,418,041 0.6978 -4.35%
1997-09-09 0 0.690 0.680 0.690 0.630 0.700 6,463,800 4,352,972 0.6734 0.690 0.680 0.690 0.630 0.700 6,463,800 0.6734 13.11%
1997-09-08 0 0.610 0.610 0.640 0.600 0.660 3,943,304 2,452,066 0.6218 0.610 0.610 0.640 0.600 0.660 3,943,304 0.6218 0.00%
1997-09-05 0 0.610 0.580 0.610 0.570 0.610 2,492,800 1,459,340 0.5854 0.610 0.580 0.610 0.570 0.610 2,492,800 0.5854 0.00%
1997-09-04 0 0.610 0.570 0.610 0.560 0.680 4,975,200 3,049,976 0.6130 0.610 0.570 0.610 0.560 0.680 4,975,200 0.6130 -11.59%
1997-09-03 0 0.690 0.660 0.700 0.620 0.700 6,590,168 4,343,060 0.6590 0.690 0.660 0.700 0.620 0.700 6,590,168 0.6590 21.05%
1997-09-02 0 0.570 0.550 0.600 0.480 0.690 6,642,000 3,796,320 0.5716 0.570 0.550 0.600 0.480 0.690 6,642,000 0.5716 -16.18%
1997-09-01 0 0.680 0.680 0.700 0.680 0.880 3,327,200 2,752,368 0.8272 0.680 0.680 0.700 0.680 0.880 3,327,200 0.8272 -20.00%
1997-08-29 0 0.850 0.830 0.850 0.820 0.890 8,169,600 6,926,240 0.8478 0.850 0.830 0.850 0.820 0.890 8,169,600 0.8478 -4.49%
1997-08-28 0 0.890 0.890 0.900 0.890 1.000 9,223,936 8,637,836 0.9365 0.890 0.890 0.900 0.890 1.000 9,223,936 0.9365 -10.10%
1997-08-27 0 0.990 0.980 0.990 0.890 1.020 15,013,460 14,595,878 0.9722 0.990 0.980 0.990 0.890 1.020 15,013,460 0.9722 11.24%
1997-08-26 0 0.890 0.890 0.900 0.880 1.000 14,167,113 13,374,653 0.9441 0.890 0.890 0.900 0.880 1.000 14,167,113 0.9441 -6.32%
1997-08-25 0 0.950 0.930 0.960 0.890 0.970 24,152,360 22,613,248 0.9363 0.950 0.930 0.960 0.890 0.970 24,152,360 0.9363 7.95%
1997-08-22 0 0.880 0.870 0.880 0.780 0.880 40,373,314 33,239,372 0.8233 0.880 0.870 0.880 0.780 0.880 40,373,314 0.8233 18.92%
1997-08-21 0 0.740 0.730 0.740 0.630 0.780 5,898,800 4,072,424 0.6904 0.740 0.730 0.740 0.630 0.780 5,898,800 0.6904 13.85%
1997-08-20 0 0.650 0.640 0.660 0.620 0.660 1,519,760 967,310 0.6365 0.650 0.640 0.660 0.620 0.660 1,519,760 0.6365 6.56%
1997-08-19 0 0.610 0.600 0.610 0.580 0.660 2,309,040 1,398,116 0.6055 0.610 0.600 0.610 0.580 0.660 2,309,040 0.6055 -11.59%
1997-08-15 0 0.690 0.680 0.690 0.670 0.730 4,882,800 3,467,412 0.7101 0.690 0.680 0.690 0.670 0.730 4,882,800 0.7101 -1.43%
1997-08-14 0 0.700 0.690 0.700 0.680 0.720 2,687,600 1,862,764 0.6931 0.700 0.690 0.700 0.680 0.720 2,687,600 0.6931 4.48%
1997-08-13 0 0.670 0.670 0.690 0.660 0.690 1,280,800 849,224 0.6630 0.670 0.670 0.690 0.660 0.690 1,280,800 0.6630 -1.47%
1997-08-12 0 0.680 0.680 0.700 0.670 0.740 3,148,216 2,175,680 0.6911 0.680 0.680 0.700 0.670 0.740 3,148,216 0.6911 -1.45%
1997-08-11 0 0.690 0.680 0.710 0.660 0.710 2,718,649 1,865,298 0.6861 0.690 0.680 0.710 0.660 0.710 2,718,649 0.6861 -2.82%
1997-08-08 0 0.710 0.710 0.720 0.700 0.760 5,849,565 4,173,552 0.7135 0.710 0.710 0.720 0.700 0.760 5,849,565 0.7135 -4.05%
1997-08-07 0 0.740 0.700 0.750 0.700 0.780 9,857,640 7,484,651 0.7593 0.740 0.700 0.750 0.700 0.780 9,857,640 0.7593 -3.90%
1997-08-06 0 0.770 0.770 0.780 0.720 0.830 18,745,642 14,898,029 0.7947 0.770 0.770 0.780 0.720 0.830 18,745,642 0.7947 5.48%
1997-08-05 0 0.730 0.710 0.720 0.720 0.790 7,229,975 5,427,201 0.7507 0.730 0.710 0.720 0.720 0.790 7,229,975 0.7507 -1.35%
1997-08-04 0 0.740 0.740 0.750 0.720 0.830 21,683,845 17,044,848 0.7861 0.740 0.740 0.750 0.720 0.830 21,683,845 0.7861 -3.90%
1997-08-01 0 0.770 0.770 0.780 0.630 0.790 17,402,936 12,533,897 0.7202 0.770 0.770 0.780 0.630 0.790 17,402,936 0.7202 24.19%
1997-07-31 0 0.620 0.620 0.630 0.610 0.650 4,199,700 2,606,119 0.6205 0.620 0.620 0.630 0.610 0.650 4,199,700 0.6205 -1.59%
1997-07-30 0 0.630 0.620 0.640 0.600 0.680 5,547,367 3,490,781 0.6293 0.630 0.620 0.640 0.600 0.680 5,547,367 0.6293 6.78%
1997-07-29 0 0.590 0.580 0.590 0.590 0.660 4,897,483 3,037,944 0.6203 0.590 0.580 0.590 0.590 0.660 4,897,483 0.6203 -10.61%
1997-07-28 0 0.660 0.660 0.670 0.660 0.750 12,484,787 8,817,957 0.7063 0.660 0.660 0.670 0.660 0.750 12,484,787 0.7063 -8.33%
1997-07-25 0 0.720 0.710 0.730 0.610 0.760 47,523,405 33,164,149 0.6978 0.720 0.710 0.730 0.610 0.760 47,523,405 0.6978 12.50%
1997-07-24 0 0.640 0.630 0.650 0.550 0.660 27,325,708 15,934,929 0.5831 0.640 0.630 0.650 0.550 0.660 27,325,708 0.5831 18.52%
1997-07-23 0 0.540 0.540 0.550 0.510 0.590 30,089,995 16,801,219 0.5584 0.540 0.540 0.550 0.510 0.590 30,089,995 0.5584 5.88%
1997-07-22 0 0.510 0.510 0.520 0.460 0.520 15,733,387 7,643,554 0.4858 0.510 0.510 0.520 0.460 0.520 15,733,387 0.4858 9.68%
1997-07-21 0 0.465 0.460 0.470 0.420 0.470 3,566,350 1,610,153 0.4515 0.465 0.460 0.470 0.420 0.470 3,566,350 0.4515 8.14%
1997-07-18 0 0.430 0.430 0.440 0.420 0.450 2,323,932 1,005,754 0.4328 0.430 0.430 0.440 0.420 0.450 2,323,932 0.4328 -4.44%
1997-07-17 0 0.450 0.445 0.450 0.440 0.455 2,219,742 983,345 0.4430 0.450 0.445 0.450 0.440 0.455 2,219,742 0.4430 -1.10%
1997-07-16 0 0.455 0.450 0.455 0.445 0.475 7,034,641 3,186,367 0.4530 0.455 0.450 0.455 0.445 0.475 7,034,641 0.4530 3.41%
1997-07-15 0 0.440 0.440 0.445 0.420 0.450 5,157,219 2,246,466 0.4356 0.440 0.440 0.445 0.420 0.450 5,157,219 0.4356 3.53%
1997-07-14 0 0.425 0.425 0.430 0.410 0.440 3,683,611 1,548,676 0.4204 0.425 0.425 0.430 0.410 0.440 3,683,611 0.4204 0.00%
1997-07-11 0 0.425 0.425 0.430 0.395 0.440 10,189,666 4,323,012 0.4243 0.425 0.425 0.430 0.395 0.440 10,189,666 0.4243 8.97%
1997-07-10 0 0.390 0.390 0.395 0.380 0.390 2,062,709 790,130 0.3831 0.390 0.390 0.395 0.380 0.390 2,062,709 0.3831 1.30%
1997-07-09 0 0.385 0.370 0.390 0.370 0.400 2,815,960 1,084,403 0.3851 0.385 0.370 0.390 0.370 0.400 2,815,960 0.3851 -1.28%
1997-07-08 0 0.390 0.390 0.395 0.390 0.430 4,519,526 1,831,396 0.4052 0.390 0.390 0.395 0.390 0.430 4,519,526 0.4052 -9.30%
1997-07-07 0 0.430 0.430 0.435 0.410 0.470 6,491,099 2,775,280 0.4276 0.430 0.430 0.435 0.410 0.470 6,491,099 0.4276 0.00%
1997-07-04 0 0.430 0.430 0.440 0.350 0.430 10,312,835 3,999,612 0.3878 0.430 0.430 0.440 0.350 0.430 10,312,835 0.3878

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top