ASIA ORIENT HOLDINGS LIMITED: Wrnt due 1997-01-15
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00656 | 1996-01-11 | 1997-01-10 | 1997-01-16 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1997-01-15 | 1 | 1.410 | - | - | - | - | 0 | 0 | - | 1.410 | - | - | - | - | 0 | - | 0.00% |
| 1997-01-14 | 1 | 1.410 | - | - | - | - | 0 | 0 | - | 1.410 | - | - | - | - | 0 | - | 0.00% |
| 1997-01-13 | 1 | 1.410 | - | - | - | - | 0 | 0 | - | 1.410 | - | - | - | - | 0 | - | 0.00% |
| 1997-01-10 | 0 | 1.410 | 1.380 | 1.440 | 1.340 | 1.410 | 1,193,755 | 1,630,055 | 1.3655 | 1.410 | 1.380 | 1.440 | 1.340 | 1.410 | 1,193,755 | 1.3655 | 3.68% |
| 1997-01-09 | 0 | 1.360 | 1.340 | 1.360 | 1.300 | 1.360 | 268,781 | 353,065 | 1.3136 | 1.360 | 1.340 | 1.360 | 1.300 | 1.360 | 268,781 | 1.3136 | -0.73% |
| 1997-01-08 | 0 | 1.370 | 1.350 | 1.370 | 1.340 | 1.370 | 666,214 | 898,812 | 1.3491 | 1.370 | 1.350 | 1.370 | 1.340 | 1.370 | 666,214 | 1.3491 | 1.48% |
| 1997-01-07 | 0 | 1.350 | 1.340 | 1.360 | 1.340 | 1.360 | 1,940,231 | 2,609,117 | 1.3447 | 1.350 | 1.340 | 1.360 | 1.340 | 1.360 | 1,940,231 | 1.3447 | 1.50% |
| 1997-01-06 | 0 | 1.330 | 1.330 | 1.340 | 1.290 | 1.350 | 2,162,500 | 2,848,132 | 1.3171 | 1.330 | 1.330 | 1.340 | 1.290 | 1.350 | 2,162,500 | 1.3171 | 2.31% |
| 1997-01-03 | 0 | 1.300 | 1.280 | 1.300 | 1.240 | 1.300 | 754,441 | 954,380 | 1.2650 | 1.300 | 1.280 | 1.300 | 1.240 | 1.300 | 754,441 | 1.2650 | 4.00% |
| 1997-01-02 | 0 | 1.250 | 1.250 | 1.270 | 1.240 | 1.270 | 1,135,600 | 1,424,504 | 1.2544 | 1.250 | 1.250 | 1.270 | 1.240 | 1.270 | 1,135,600 | 1.2544 | -2.34% |
| 1996-12-31 | 0 | 1.280 | 1.280 | 1.310 | 1.280 | 1.300 | 145,685 | 186,207 | 1.2781 | 1.280 | 1.280 | 1.310 | 1.280 | 1.300 | 145,685 | 1.2781 | -1.54% |
| 1996-12-30 | 0 | 1.300 | 1.300 | 1.330 | 1.280 | 1.340 | 921,200 | 1,200,860 | 1.3036 | 1.300 | 1.300 | 1.330 | 1.280 | 1.340 | 921,200 | 1.3036 | 1.56% |
| 1996-12-27 | 0 | 1.280 | 1.270 | 1.320 | 1.240 | 1.280 | 369,631 | 461,123 | 1.2475 | 1.280 | 1.270 | 1.320 | 1.240 | 1.280 | 369,631 | 1.2475 | 4.07% |
| 1996-12-24 | 0 | 1.230 | 1.190 | 1.230 | 1.180 | 1.240 | 858,000 | 1,032,830 | 1.2038 | 1.230 | 1.190 | 1.230 | 1.180 | 1.240 | 858,000 | 1.2038 | 5.13% |
| 1996-12-23 | 0 | 1.170 | 1.170 | 1.190 | 1.160 | 1.190 | 673,000 | 793,870 | 1.1796 | 1.170 | 1.170 | 1.190 | 1.160 | 1.190 | 673,000 | 1.1796 | -0.85% |
| 1996-12-20 | 0 | 1.180 | 1.160 | 1.190 | 1.100 | 1.220 | 1,432,140 | 1,679,431 | 1.1727 | 1.180 | 1.160 | 1.190 | 1.100 | 1.220 | 1,432,140 | 1.1727 | 4.42% |
| 1996-12-19 | 0 | 1.130 | 1.120 | 1.130 | 1.120 | 1.130 | 1,010,000 | 1,138,300 | 1.1270 | 1.130 | 1.120 | 1.130 | 1.120 | 1.130 | 1,010,000 | 1.1270 | -1.74% |
| 1996-12-18 | 0 | 1.150 | 1.140 | 1.160 | 1.140 | 1.170 | 1,048,800 | 1,210,740 | 1.1544 | 1.150 | 1.140 | 1.160 | 1.140 | 1.170 | 1,048,800 | 1.1544 | -1.71% |
| 1996-12-17 | 0 | 1.170 | 1.140 | 1.170 | 1.140 | 1.170 | 359,600 | 411,124 | 1.1433 | 1.170 | 1.140 | 1.170 | 1.140 | 1.170 | 359,600 | 1.1433 | -1.68% |
| 1996-12-16 | 0 | 1.190 | 1.190 | 1.210 | 1.190 | 1.200 | 131,300 | 156,730 | 1.1937 | 1.190 | 1.190 | 1.210 | 1.190 | 1.200 | 131,300 | 1.1937 | 3.48% |
| 1996-12-13 | 0 | 1.150 | 1.140 | 1.170 | 1.140 | 1.190 | 2,150,400 | 2,489,416 | 1.1577 | 1.150 | 1.140 | 1.170 | 1.140 | 1.190 | 2,150,400 | 1.1577 | -2.54% |
| 1996-12-12 | 0 | 1.180 | 1.170 | 1.200 | 1.160 | 1.190 | 830,400 | 981,052 | 1.1814 | 1.180 | 1.170 | 1.200 | 1.160 | 1.190 | 830,400 | 1.1814 | -1.67% |
| 1996-12-11 | 0 | 1.200 | 1.160 | 1.230 | 1.200 | 1.250 | 1,192,000 | 1,463,800 | 1.2280 | 1.200 | 1.160 | 1.230 | 1.200 | 1.250 | 1,192,000 | 1.2280 | -5.51% |
| 1996-12-10 | 0 | 1.270 | 1.230 | 1.270 | 1.230 | 1.280 | 225,999 | 282,615 | 1.2505 | 1.270 | 1.230 | 1.270 | 1.230 | 1.280 | 225,999 | 1.2505 | 2.42% |
| 1996-12-09 | 0 | 1.240 | 1.230 | 1.250 | 1.200 | 1.250 | 1,515,200 | 1,858,260 | 1.2264 | 1.240 | 1.230 | 1.250 | 1.200 | 1.250 | 1,515,200 | 1.2264 | 5.08% |
| 1996-12-06 | 0 | 1.180 | 1.170 | 1.220 | 1.170 | 1.280 | 1,667,200 | 1,976,792 | 1.1857 | 1.180 | 1.170 | 1.220 | 1.170 | 1.280 | 1,667,200 | 1.1857 | -4.84% |
| 1996-12-05 | 0 | 1.240 | 1.220 | 1.250 | 1.200 | 1.240 | 1,054,400 | 1,285,864 | 1.2195 | 1.240 | 1.220 | 1.250 | 1.200 | 1.240 | 1,054,400 | 1.2195 | 0.00% |
| 1996-12-04 | 0 | 1.240 | 1.210 | 1.250 | 1.190 | 1.300 | 2,530,000 | 3,105,800 | 1.2276 | 1.240 | 1.210 | 1.250 | 1.190 | 1.300 | 2,530,000 | 1.2276 | -5.34% |
| 1996-12-03 | 0 | 1.310 | 1.310 | 1.330 | 1.300 | 1.350 | 1,141,493 | 1,519,896 | 1.3315 | 1.310 | 1.310 | 1.330 | 1.300 | 1.350 | 1,141,493 | 1.3315 | -2.96% |
| 1996-12-02 | 0 | 1.350 | 1.340 | 1.350 | 1.320 | 1.360 | 1,391,500 | 1,864,840 | 1.3402 | 1.350 | 1.340 | 1.350 | 1.320 | 1.360 | 1,391,500 | 1.3402 | 0.00% |
| 1996-11-29 | 0 | 1.350 | 1.340 | 1.380 | 1.330 | 1.400 | 1,410,200 | 1,907,788 | 1.3528 | 1.350 | 1.340 | 1.380 | 1.330 | 1.400 | 1,410,200 | 1.3528 | 3.85% |
| 1996-11-28 | 0 | 1.300 | 1.270 | 1.300 | 1.270 | 1.330 | 2,667,000 | 3,476,054 | 1.3034 | 1.300 | 1.270 | 1.300 | 1.270 | 1.330 | 2,667,000 | 1.3034 | -1.52% |
| 1996-11-27 | 0 | 1.320 | 1.270 | 1.350 | 1.260 | 1.330 | 2,846,200 | 3,722,860 | 1.3080 | 1.320 | 1.270 | 1.350 | 1.260 | 1.330 | 2,846,200 | 1.3080 | 3.94% |
| 1996-11-26 | 0 | 1.270 | 1.260 | 1.280 | 1.270 | 1.300 | 1,118,400 | 1,429,444 | 1.2781 | 1.270 | 1.260 | 1.280 | 1.270 | 1.300 | 1,118,400 | 1.2781 | -3.79% |
| 1996-11-25 | 0 | 1.320 | 1.300 | 1.320 | 1.260 | 1.370 | 2,633,800 | 3,427,360 | 1.3013 | 1.320 | 1.300 | 1.320 | 1.260 | 1.370 | 2,633,800 | 1.3013 | 2.33% |
| 1996-11-22 | 0 | 1.290 | 1.280 | 1.290 | 1.240 | 1.300 | 3,059,633 | 3,896,882 | 1.2736 | 1.290 | 1.280 | 1.290 | 1.240 | 1.300 | 3,059,633 | 1.2736 | -0.77% |
| 1996-11-21 | 0 | 1.300 | 1.300 | 1.310 | 1.230 | 1.370 | 2,643,200 | 3,372,064 | 1.2758 | 1.300 | 1.300 | 1.310 | 1.230 | 1.370 | 2,643,200 | 1.2758 | -2.26% |
| 1996-11-20 | 0 | 1.330 | 1.320 | 1.330 | 1.140 | 1.340 | 4,207,400 | 5,240,453 | 1.2455 | 1.330 | 1.320 | 1.330 | 1.140 | 1.340 | 4,207,400 | 1.2455 | 17.70% |
| 1996-11-19 | 0 | 1.130 | 1.100 | 1.140 | 1.010 | 1.140 | 3,201,200 | 3,419,216 | 1.0681 | 1.130 | 1.100 | 1.140 | 1.010 | 1.140 | 3,201,200 | 1.0681 | 9.71% |
| 1996-11-18 | 0 | 1.030 | 1.020 | 1.040 | 1.020 | 1.100 | 2,017,200 | 2,100,140 | 1.0411 | 1.030 | 1.020 | 1.040 | 1.020 | 1.100 | 2,017,200 | 1.0411 | -4.63% |
| 1996-11-15 | 0 | 1.080 | 1.080 | 1.100 | 1.080 | 1.170 | 1,120,200 | 1,252,374 | 1.1180 | 1.080 | 1.080 | 1.100 | 1.080 | 1.170 | 1,120,200 | 1.1180 | -6.09% |
| 1996-11-14 | 0 | 1.150 | 1.130 | 1.150 | 1.110 | 1.150 | 860,000 | 970,328 | 1.1283 | 1.150 | 1.130 | 1.150 | 1.110 | 1.150 | 860,000 | 1.1283 | 0.00% |
| 1996-11-13 | 0 | 1.150 | 1.140 | 1.150 | 1.140 | 1.190 | 1,808,800 | 2,100,188 | 1.1611 | 1.150 | 1.140 | 1.150 | 1.140 | 1.190 | 1,808,800 | 1.1611 | 0.00% |
| 1996-11-12 | 0 | 1.150 | 1.120 | 1.150 | 1.130 | 1.170 | 1,018,000 | 1,163,864 | 1.1433 | 1.150 | 1.120 | 1.150 | 1.130 | 1.170 | 1,018,000 | 1.1433 | -4.17% |
| 1996-11-11 | 0 | 1.200 | 1.180 | 1.210 | 1.150 | 1.220 | 2,332,000 | 2,786,550 | 1.1949 | 1.200 | 1.180 | 1.210 | 1.150 | 1.220 | 2,332,000 | 1.1949 | 1.69% |
| 1996-11-08 | 0 | 1.180 | 1.180 | 1.190 | 1.030 | 1.230 | 3,834,365 | 4,338,384 | 1.1314 | 1.180 | 1.180 | 1.190 | 1.030 | 1.230 | 3,834,365 | 1.1314 | -5.60% |
| 1996-11-07 | 0 | 1.250 | 1.250 | 1.280 | 1.170 | 1.430 | 4,383,500 | 5,436,715 | 1.2403 | 1.250 | 1.250 | 1.280 | 1.170 | 1.430 | 4,383,500 | 1.2403 | -10.07% |
| 1996-11-06 | 0 | 1.390 | 1.390 | 1.400 | 1.390 | 1.450 | 5,349,599 | 7,601,614 | 1.4210 | 1.390 | 1.390 | 1.400 | 1.390 | 1.450 | 5,349,599 | 1.4210 | 0.00% |
| 1996-11-05 | 0 | 1.390 | 1.380 | 1.400 | 1.350 | 1.540 | 10,818,320 | 15,354,314 | 1.4193 | 1.390 | 1.380 | 1.400 | 1.350 | 1.540 | 10,818,320 | 1.4193 | 0.00% |
| 1996-11-04 | 0 | 1.390 | 1.380 | 1.400 | 1.030 | 1.410 | 32,369,644 | 39,508,643 | 1.2205 | 1.390 | 1.380 | 1.400 | 1.030 | 1.410 | 32,369,644 | 1.2205 | 41.84% |
| 1996-11-01 | 0 | 0.980 | 0.980 | 0.990 | 0.920 | 1.020 | 24,268,400 | 23,845,928 | 0.9826 | 0.980 | 0.980 | 0.990 | 0.920 | 1.020 | 24,268,400 | 0.9826 | 8.89% |
| 1996-10-31 | 0 | 0.900 | 0.890 | 0.910 | 0.860 | 0.930 | 5,347,099 | 4,809,139 | 0.8994 | 0.900 | 0.890 | 0.910 | 0.860 | 0.930 | 5,347,099 | 0.8994 | 0.00% |
| 1996-10-30 | 0 | 0.900 | 0.890 | 0.900 | 0.840 | 0.920 | 12,199,312 | 10,765,412 | 0.8825 | 0.900 | 0.890 | 0.900 | 0.840 | 0.920 | 12,199,312 | 0.8825 | 9.76% |
| 1996-10-29 | 0 | 0.820 | 0.810 | 0.830 | 0.770 | 0.870 | 2,314,499 | 1,909,920 | 0.8252 | 0.820 | 0.810 | 0.830 | 0.770 | 0.870 | 2,314,499 | 0.8252 | 3.80% |
| 1996-10-28 | 0 | 0.790 | 0.790 | 0.830 | 0.790 | 0.850 | 3,288,361 | 2,697,894 | 0.8204 | 0.790 | 0.790 | 0.830 | 0.790 | 0.850 | 3,288,361 | 0.8204 | -4.82% |
| 1996-10-25 | 0 | 0.830 | 0.820 | 0.830 | 0.800 | 0.890 | 4,605,138 | 3,855,057 | 0.8371 | 0.830 | 0.820 | 0.830 | 0.800 | 0.890 | 4,605,138 | 0.8371 | 6.41% |
| 1996-10-24 | 0 | 0.780 | 0.760 | 0.800 | 0.770 | 0.820 | 1,448,480 | 1,152,508 | 0.7957 | 0.780 | 0.760 | 0.800 | 0.770 | 0.820 | 1,448,480 | 0.7957 | -4.88% |
| 1996-10-23 | 0 | 0.820 | 0.820 | 0.830 | 0.810 | 0.910 | 3,613,373 | 3,146,372 | 0.8708 | 0.820 | 0.820 | 0.830 | 0.810 | 0.910 | 3,613,373 | 0.8708 | -6.82% |
| 1996-10-22 | 0 | 0.880 | 0.870 | 0.880 | 0.710 | 0.920 | 7,638,894 | 6,306,968 | 0.8256 | 0.880 | 0.870 | 0.880 | 0.710 | 0.920 | 7,638,894 | 0.8256 | 25.71% |
| 1996-10-18 | 0 | 0.700 | 0.700 | 0.710 | 0.460 | 0.720 | 13,326,040 | 8,226,999 | 0.6174 | 0.700 | 0.700 | 0.710 | 0.460 | 0.720 | 13,326,040 | 0.6174 | 55.56% |
| 1996-10-17 | 0 | 0.450 | 0.440 | 0.450 | 0.400 | 0.450 | 2,909,600 | 1,284,076 | 0.4413 | 0.450 | 0.440 | 0.450 | 0.400 | 0.450 | 2,909,600 | 0.4413 | 9.76% |
| 1996-10-16 | 0 | 0.410 | 0.405 | 0.415 | 0.400 | 0.420 | 3,990,000 | 1,637,590 | 0.4104 | 0.410 | 0.405 | 0.415 | 0.400 | 0.420 | 3,990,000 | 0.4104 | -1.20% |
| 1996-10-15 | 0 | 0.415 | 0.415 | 0.420 | 0.375 | 0.415 | 5,410,000 | 2,161,150 | 0.3995 | 0.415 | 0.415 | 0.420 | 0.375 | 0.415 | 5,410,000 | 0.3995 | 2.47% |
| 1996-10-14 | 0 | 0.405 | 0.400 | 0.405 | 0.350 | 0.405 | 13,357,466 | 5,218,413 | 0.3907 | 0.405 | 0.400 | 0.405 | 0.350 | 0.405 | 13,357,466 | 0.3907 | 12.50% |
| 1996-10-11 | 0 | 0.360 | 0.350 | 0.360 | 0.360 | 0.360 | 413,560 | 148,068 | 0.3580 | 0.360 | 0.350 | 0.360 | 0.360 | 0.360 | 413,560 | 0.3580 | -2.70% |
| 1996-10-10 | 0 | 0.370 | 0.370 | 0.375 | 0.365 | 0.385 | 6,421,798 | 2,407,159 | 0.3748 | 0.370 | 0.370 | 0.375 | 0.365 | 0.385 | 6,421,798 | 0.3748 | 4.23% |
| 1996-10-09 | 0 | 0.355 | 0.355 | 0.360 | 0.345 | 0.380 | 7,909,200 | 2,888,402 | 0.3652 | 0.355 | 0.355 | 0.360 | 0.345 | 0.380 | 7,909,200 | 0.3652 | 4.41% |
| 1996-10-08 | 0 | 0.340 | 0.335 | 0.340 | 0.290 | 0.340 | 2,343,200 | 764,160 | 0.3261 | 0.340 | 0.335 | 0.340 | 0.290 | 0.340 | 2,343,200 | 0.3261 | 17.24% |
| 1996-10-07 | 0 | 0.290 | 0.275 | 0.290 | 0.280 | 0.290 | 1,403,400 | 401,516 | 0.2861 | 0.290 | 0.275 | 0.290 | 0.280 | 0.290 | 1,403,400 | 0.2861 | 0.00% |
| 1996-10-04 | 0 | 0.290 | 0.275 | 0.295 | 0.280 | 0.305 | 813,200 | 241,116 | 0.2965 | 0.290 | 0.275 | 0.295 | 0.280 | 0.305 | 813,200 | 0.2965 | -1.69% |
| 1996-10-03 | 0 | 0.295 | 0.285 | 0.295 | 0.295 | 0.295 | 240,000 | 70,800 | 0.2950 | 0.295 | 0.285 | 0.295 | 0.295 | 0.295 | 240,000 | 0.2950 | -4.84% |
| 1996-10-02 | 0 | 0.310 | 0.290 | 0.310 | 0.290 | 0.310 | 150,000 | 45,500 | 0.3033 | 0.310 | 0.290 | 0.310 | 0.290 | 0.310 | 150,000 | 0.3033 | 6.90% |
| 1996-10-01 | 0 | 0.290 | 0.280 | 0.300 | 0.290 | 0.295 | 720,000 | 212,100 | 0.2946 | 0.290 | 0.280 | 0.300 | 0.290 | 0.295 | 720,000 | 0.2946 | -7.94% |
| 1996-09-30 | 0 | 0.315 | 0.300 | 0.315 | 0.300 | 0.315 | 410,000 | 128,400 | 0.3132 | 0.315 | 0.300 | 0.315 | 0.300 | 0.315 | 410,000 | 0.3132 | 1.61% |
| 1996-09-27 | 0 | 0.310 | 0.295 | 0.310 | - | - | 0 | 0 | - | 0.310 | 0.295 | 0.310 | - | - | 0 | - | 0.00% |
| 1996-09-26 | 0 | 0.310 | 0.300 | 0.325 | 0.300 | 0.310 | 252,000 | 76,980 | 0.3055 | 0.310 | 0.300 | 0.325 | 0.300 | 0.310 | 252,000 | 0.3055 | 3.33% |
| 1996-09-25 | 0 | 0.300 | 0.300 | 0.310 | 0.300 | 0.305 | 610,000 | 183,600 | 0.3010 | 0.300 | 0.300 | 0.310 | 0.300 | 0.305 | 610,000 | 0.3010 | -1.64% |
| 1996-09-24 | 0 | 0.305 | 0.305 | 0.315 | 0.305 | 0.310 | 1,350,097 | 413,136 | 0.3060 | 0.305 | 0.305 | 0.315 | 0.305 | 0.310 | 1,350,097 | 0.3060 | 0.00% |
| 1996-09-23 | 0 | 0.305 | 0.305 | 0.315 | 0.305 | 0.320 | 1,700,000 | 538,750 | 0.3169 | 0.305 | 0.305 | 0.315 | 0.305 | 0.320 | 1,700,000 | 0.3169 | -8.96% |
| 1996-09-20 | 0 | 0.335 | 0.320 | 0.335 | 0.305 | 0.335 | 1,878,200 | 599,618 | 0.3193 | 0.335 | 0.320 | 0.335 | 0.305 | 0.335 | 1,878,200 | 0.3193 | 9.84% |
| 1996-09-19 | 0 | 0.305 | 0.300 | 0.305 | 0.300 | 0.320 | 2,283,200 | 703,650 | 0.3082 | 0.305 | 0.300 | 0.305 | 0.300 | 0.320 | 2,283,200 | 0.3082 | -1.61% |
| 1996-09-18 | 0 | 0.310 | 0.305 | 0.320 | 0.310 | 0.325 | 995,000 | 313,140 | 0.3147 | 0.310 | 0.305 | 0.320 | 0.310 | 0.325 | 995,000 | 0.3147 | -4.62% |
| 1996-09-17 | 0 | 0.325 | 0.325 | 0.330 | 0.315 | 0.325 | 310,000 | 99,550 | 0.3211 | 0.325 | 0.325 | 0.330 | 0.315 | 0.325 | 310,000 | 0.3211 | 0.00% |
| 1996-09-16 | 0 | 0.325 | 0.325 | 0.335 | 0.325 | 0.355 | 1,780,000 | 601,300 | 0.3378 | 0.325 | 0.325 | 0.335 | 0.325 | 0.355 | 1,780,000 | 0.3378 | 3.17% |
| 1996-09-13 | 0 | 0.315 | 0.310 | 0.325 | 0.315 | 0.315 | 160,000 | 50,400 | 0.3150 | 0.315 | 0.310 | 0.325 | 0.315 | 0.315 | 160,000 | 0.3150 | 5.00% |
| 1996-09-12 | 0 | 0.300 | 0.300 | 0.320 | 0.300 | 0.305 | 230,000 | 69,500 | 0.3022 | 0.300 | 0.300 | 0.320 | 0.300 | 0.305 | 230,000 | 0.3022 | -1.64% |
| 1996-09-11 | 0 | 0.305 | 0.305 | 0.320 | 0.305 | 0.320 | 350,000 | 108,500 | 0.3100 | 0.305 | 0.305 | 0.320 | 0.305 | 0.320 | 350,000 | 0.3100 | -1.61% |
| 1996-09-10 | 0 | 0.310 | 0.305 | 0.330 | 0.310 | 0.340 | 3,880,000 | 1,282,600 | 0.3306 | 0.310 | 0.305 | 0.330 | 0.310 | 0.340 | 3,880,000 | 0.3306 | 10.71% |
| 1996-09-09 | 0 | 0.280 | 0.280 | 0.310 | 0.280 | 0.290 | 210,900 | 61,007 | 0.2893 | 0.280 | 0.280 | 0.310 | 0.280 | 0.290 | 210,900 | 0.2893 | -3.45% |
| 1996-09-06 | 0 | 0.290 | 0.290 | 0.300 | 0.290 | 0.290 | 86,600 | 24,784 | 0.2862 | 0.290 | 0.290 | 0.300 | 0.290 | 0.290 | 86,600 | 0.2862 | -1.69% |
| 1996-09-05 | 0 | 0.295 | 0.280 | 0.305 | 0.295 | 0.295 | 133,000 | 39,040 | 0.2935 | 0.295 | 0.280 | 0.305 | 0.295 | 0.295 | 133,000 | 0.2935 | 0.00% |
| 1996-09-04 | 0 | 0.295 | 0.290 | 0.295 | 0.265 | 0.305 | 1,630,000 | 468,350 | 0.2873 | 0.295 | 0.290 | 0.295 | 0.265 | 0.305 | 1,630,000 | 0.2873 | 11.32% |
| 1996-09-03 | 0 | 0.265 | 0.265 | 0.315 | 0.265 | 0.285 | 650,000 | 183,450 | 0.2822 | 0.265 | 0.265 | 0.315 | 0.265 | 0.285 | 650,000 | 0.2822 | -15.87% |
| 1996-09-02 | 0 | 0.315 | 0.305 | 0.315 | 0.285 | 0.315 | 420,000 | 124,050 | 0.2954 | 0.315 | 0.305 | 0.315 | 0.285 | 0.315 | 420,000 | 0.2954 | 3.28% |
| 1996-08-30 | 0 | 0.305 | 0.300 | 0.325 | 0.305 | 0.305 | 165,900 | 50,334 | 0.3034 | 0.305 | 0.300 | 0.325 | 0.305 | 0.305 | 165,900 | 0.3034 | -4.69% |
| 1996-08-29 | 0 | 0.320 | 0.320 | 0.340 | - | - | 0 | 0 | - | 0.320 | 0.320 | 0.340 | - | - | 0 | - | 0.00% |
| 1996-08-28 | 0 | 0.320 | 0.320 | 0.340 | 0.320 | 0.320 | 124,000 | 38,700 | 0.3121 | 0.320 | 0.320 | 0.340 | 0.320 | 0.320 | 124,000 | 0.3121 | -5.88% |
| 1996-08-27 | 0 | 0.340 | 0.335 | 0.345 | 0.335 | 0.340 | 530,000 | 179,350 | 0.3384 | 0.340 | 0.335 | 0.345 | 0.335 | 0.340 | 530,000 | 0.3384 | -2.86% |
| 1996-08-23 | 0 | 0.350 | 0.340 | 0.350 | - | - | 0 | 0 | - | 0.350 | 0.340 | 0.350 | - | - | 0 | - | 0.00% |
| 1996-08-22 | 0 | 0.350 | 0.345 | 0.355 | 0.335 | 0.350 | 756,000 | 258,660 | 0.3421 | 0.350 | 0.345 | 0.355 | 0.335 | 0.350 | 756,000 | 0.3421 | 2.94% |
| 1996-08-21 | 0 | 0.340 | 0.330 | 0.355 | 0.325 | 0.345 | 2,264,000 | 767,620 | 0.3391 | 0.340 | 0.330 | 0.355 | 0.325 | 0.345 | 2,264,000 | 0.3391 | 7.94% |
| 1996-08-20 | 0 | 0.315 | 0.300 | 0.315 | 0.315 | 0.355 | 2,261,500 | 770,250 | 0.3406 | 0.315 | 0.300 | 0.315 | 0.315 | 0.355 | 2,261,500 | 0.3406 | -13.70% |
| 1996-08-19 | 0 | 0.365 | 0.360 | 0.375 | 0.365 | 0.380 | 1,245,000 | 465,620 | 0.3740 | 0.365 | 0.360 | 0.375 | 0.365 | 0.380 | 1,245,000 | 0.3740 | -1.35% |
| 1996-08-16 | 0 | 0.370 | 0.355 | 0.375 | 0.350 | 0.375 | 1,856,400 | 682,470 | 0.3676 | 0.370 | 0.355 | 0.375 | 0.350 | 0.375 | 1,856,400 | 0.3676 | 5.71% |
| 1996-08-15 | 0 | 0.350 | 0.330 | 0.360 | 0.350 | 0.385 | 7,270,296 | 2,674,943 | 0.3679 | 0.350 | 0.330 | 0.360 | 0.350 | 0.385 | 7,270,296 | 0.3679 | 4.48% |
| 1996-08-14 | 0 | 0.335 | 0.330 | 0.340 | 0.335 | 0.340 | 1,625,200 | 544,154 | 0.3348 | 0.335 | 0.330 | 0.340 | 0.335 | 0.340 | 1,625,200 | 0.3348 | 0.00% |
| 1996-08-13 | 0 | 0.335 | 0.335 | 0.340 | 0.335 | 0.340 | 970,400 | 326,512 | 0.3365 | 0.335 | 0.335 | 0.340 | 0.335 | 0.340 | 970,400 | 0.3365 | -1.47% |
| 1996-08-12 | 0 | 0.340 | 0.325 | 0.340 | 0.340 | 0.355 | 730,000 | 252,500 | 0.3459 | 0.340 | 0.325 | 0.340 | 0.340 | 0.355 | 730,000 | 0.3459 | 6.25% |
| 1996-08-09 | 0 | 0.320 | 0.320 | 0.330 | 0.320 | 0.325 | 742,000 | 237,840 | 0.3205 | 0.320 | 0.320 | 0.330 | 0.320 | 0.325 | 742,000 | 0.3205 | -4.48% |
| 1996-08-08 | 0 | 0.335 | 0.335 | 0.345 | 0.310 | 0.340 | 2,893,944 | 963,391 | 0.3329 | 0.335 | 0.335 | 0.345 | 0.310 | 0.340 | 2,893,944 | 0.3329 | 8.06% |
| 1996-08-07 | 0 | 0.310 | 0.305 | 0.310 | 0.305 | 0.310 | 1,000,200 | 308,552 | 0.3085 | 0.310 | 0.305 | 0.310 | 0.305 | 0.310 | 1,000,200 | 0.3085 | 0.00% |
| 1996-08-06 | 0 | 0.310 | 0.300 | 0.320 | 0.310 | 0.310 | 362,000 | 112,100 | 0.3097 | 0.310 | 0.300 | 0.320 | 0.310 | 0.310 | 362,000 | 0.3097 | -3.12% |
| 1996-08-05 | 0 | 0.320 | 0.320 | 0.330 | 0.310 | 0.325 | 780,533 | 250,733 | 0.3212 | 0.320 | 0.320 | 0.330 | 0.310 | 0.325 | 780,533 | 0.3212 | 0.00% |
| 1996-08-02 | 0 | 0.320 | 0.320 | 0.335 | 0.320 | 0.320 | 10,000 | 3,200 | 0.3200 | 0.320 | 0.320 | 0.335 | 0.320 | 0.320 | 10,000 | 0.3200 | -5.88% |
| 1996-08-01 | 0 | 0.340 | 0.320 | 0.340 | 0.340 | 0.340 | 304,000 | 103,000 | 0.3388 | 0.340 | 0.320 | 0.340 | 0.340 | 0.340 | 304,000 | 0.3388 | 4.62% |
| 1996-07-31 | 0 | 0.325 | 0.325 | 0.340 | 0.300 | 0.335 | 620,000 | 201,500 | 0.3250 | 0.325 | 0.325 | 0.340 | 0.300 | 0.335 | 620,000 | 0.3250 | 6.56% |
| 1996-07-30 | 0 | 0.305 | 0.300 | 0.320 | 0.305 | 0.320 | 550,000 | 172,650 | 0.3139 | 0.305 | 0.300 | 0.320 | 0.305 | 0.320 | 550,000 | 0.3139 | -6.15% |
| 1996-07-29 | 0 | 0.325 | 0.320 | 0.340 | 0.325 | 0.325 | 100,000 | 32,500 | 0.3250 | 0.325 | 0.320 | 0.340 | 0.325 | 0.325 | 100,000 | 0.3250 | -2.99% |
| 1996-07-26 | 0 | 0.335 | 0.335 | 0.345 | 0.335 | 0.350 | 482,000 | 166,350 | 0.3451 | 0.335 | 0.335 | 0.345 | 0.335 | 0.350 | 482,000 | 0.3451 | -1.47% |
| 1996-07-25 | 0 | 0.340 | 0.330 | 0.340 | 0.330 | 0.340 | 500,000 | 167,000 | 0.3340 | 0.340 | 0.330 | 0.340 | 0.330 | 0.340 | 500,000 | 0.3340 | 3.03% |
| 1996-07-24 | 0 | 0.330 | 0.330 | 0.345 | 0.325 | 0.350 | 1,969,000 | 650,250 | 0.3302 | 0.330 | 0.330 | 0.345 | 0.325 | 0.350 | 1,969,000 | 0.3302 | -8.33% |
| 1996-07-23 | 0 | 0.360 | 0.350 | 0.365 | 0.340 | 0.360 | 1,700,000 | 595,050 | 0.3500 | 0.360 | 0.350 | 0.365 | 0.340 | 0.360 | 1,700,000 | 0.3500 | -1.37% |
| 1996-07-22 | 0 | 0.365 | 0.365 | 0.370 | 0.365 | 0.370 | 800,000 | 293,750 | 0.3672 | 0.365 | 0.365 | 0.370 | 0.365 | 0.370 | 800,000 | 0.3672 | -1.35% |
| 1996-07-19 | 0 | 0.370 | 0.365 | 0.375 | 0.360 | 0.380 | 2,636,000 | 977,370 | 0.3708 | 0.370 | 0.365 | 0.375 | 0.360 | 0.380 | 2,636,000 | 0.3708 | 0.00% |
| 1996-07-18 | 0 | 0.370 | 0.365 | 0.380 | 0.340 | 0.390 | 9,207,200 | 3,467,230 | 0.3766 | 0.370 | 0.365 | 0.380 | 0.340 | 0.390 | 9,207,200 | 0.3766 | 10.45% |
| 1996-07-17 | 0 | 0.335 | 0.330 | 0.345 | 0.330 | 0.365 | 2,432,400 | 852,640 | 0.3505 | 0.335 | 0.330 | 0.345 | 0.330 | 0.365 | 2,432,400 | 0.3505 | 0.00% |
| 1996-07-16 | 0 | 0.335 | 0.340 | 0.345 | 0.320 | 0.335 | 374,000 | 122,950 | 0.3287 | 0.335 | 0.340 | 0.345 | 0.320 | 0.335 | 374,000 | 0.3287 | -1.47% |
| 1996-07-15 | 0 | 0.340 | 0.340 | 0.350 | 0.310 | 0.350 | 3,165,599 | 1,047,516 | 0.3309 | 0.340 | 0.340 | 0.350 | 0.310 | 0.350 | 3,165,599 | 0.3309 | -8.11% |
| 1996-07-12 | 0 | 0.370 | 0.330 | 0.370 | 0.365 | 0.415 | 5,514,200 | 2,138,736 | 0.3879 | 0.370 | 0.330 | 0.370 | 0.365 | 0.415 | 5,514,200 | 0.3879 | -8.64% |
| 1996-07-11 | 0 | 0.405 | 0.400 | 0.410 | 0.345 | 0.430 | 10,279,698 | 4,062,425 | 0.3952 | 0.405 | 0.400 | 0.410 | 0.345 | 0.430 | 10,279,698 | 0.3952 | 15.71% |
| 1996-07-10 | 0 | 0.350 | 0.345 | 0.350 | 0.315 | 0.350 | 5,507,800 | 1,852,928 | 0.3364 | 0.350 | 0.345 | 0.350 | 0.315 | 0.350 | 5,507,800 | 0.3364 | 12.90% |
| 1996-07-09 | 0 | 0.310 | 0.310 | 0.315 | 0.290 | 0.325 | 3,052,000 | 934,500 | 0.3062 | 0.310 | 0.310 | 0.315 | 0.290 | 0.325 | 3,052,000 | 0.3062 | 5.08% |
| 1996-07-08 | 0 | 0.295 | 0.290 | 0.295 | 0.280 | 0.305 | 3,182,000 | 930,310 | 0.2924 | 0.295 | 0.290 | 0.295 | 0.280 | 0.305 | 3,182,000 | 0.2924 | 0.00% |
| 1996-07-05 | 0 | 0.295 | 0.290 | 0.300 | 0.295 | 0.310 | 954,000 | 287,220 | 0.3011 | 0.295 | 0.290 | 0.300 | 0.295 | 0.310 | 954,000 | 0.3011 | -4.84% |
| 1996-07-04 | 0 | 0.310 | 0.305 | 0.315 | 0.295 | 0.310 | 2,192,000 | 665,960 | 0.3038 | 0.310 | 0.305 | 0.315 | 0.295 | 0.310 | 2,192,000 | 0.3038 | 3.33% |
| 1996-07-03 | 0 | 0.300 | 0.295 | 0.300 | 0.290 | 0.315 | 1,604,520 | 477,220 | 0.2974 | 0.300 | 0.295 | 0.300 | 0.290 | 0.315 | 1,604,520 | 0.2974 | -4.76% |
| 1996-07-02 | 0 | 0.315 | 0.305 | 0.315 | 0.290 | 0.325 | 4,109,633 | 1,263,467 | 0.3074 | 0.315 | 0.305 | 0.315 | 0.290 | 0.325 | 4,109,633 | 0.3074 | -3.08% |
| 1996-07-01 | 0 | 0.325 | 0.320 | 0.330 | 0.290 | 0.335 | 8,932,720 | 2,813,470 | 0.3150 | 0.325 | 0.320 | 0.330 | 0.290 | 0.335 | 8,932,720 | 0.3150 | 8.33% |
| 1996-06-28 | 0 | 0.300 | 0.300 | 0.305 | 0.260 | 0.305 | 10,930,800 | 3,120,422 | 0.2855 | 0.300 | 0.300 | 0.305 | 0.260 | 0.305 | 10,930,800 | 0.2855 | 15.38% |
| 1996-06-27 | 0 | 0.260 | 0.260 | 0.265 | 0.245 | 0.265 | 3,020,000 | 785,850 | 0.2602 | 0.260 | 0.260 | 0.265 | 0.245 | 0.265 | 3,020,000 | 0.2602 | 4.84% |
| 1996-06-26 | 0 | 0.248 | 0.248 | 0.255 | 0.245 | 0.250 | 1,468,400 | 364,544 | 0.2483 | 0.248 | 0.248 | 0.255 | 0.245 | 0.250 | 1,468,400 | 0.2483 | 1.22% |
| 1996-06-25 | 0 | 0.245 | 0.244 | 0.250 | 0.245 | 0.247 | 600,000 | 147,600 | 0.2460 | 0.245 | 0.244 | 0.250 | 0.245 | 0.247 | 600,000 | 0.2460 | -0.81% |
| 1996-06-24 | 0 | 0.247 | 0.247 | 0.250 | 0.247 | 0.247 | 320,000 | 79,040 | 0.2470 | 0.247 | 0.247 | 0.250 | 0.247 | 0.247 | 320,000 | 0.2470 | -1.20% |
| 1996-06-21 | 0 | 0.250 | 0.248 | 0.255 | 0.244 | 0.250 | 1,150,000 | 285,640 | 0.2484 | 0.250 | 0.248 | 0.255 | 0.244 | 0.250 | 1,150,000 | 0.2484 | 1.21% |
| 1996-06-19 | 0 | 0.247 | 0.247 | 0.250 | 0.246 | 0.247 | 941,000 | 233,400 | 0.2480 | 0.247 | 0.247 | 0.250 | 0.246 | 0.247 | 941,000 | 0.2480 | -1.20% |
| 1996-06-18 | 0 | 0.250 | - | 0.250 | 0.250 | 0.250 | 200,000 | 50,000 | 0.2500 | 0.250 | - | 0.250 | 0.250 | 0.250 | 200,000 | 0.2500 | 0.81% |
| 1996-06-14 | 0 | 0.248 | 0.246 | 0.249 | 0.244 | 0.250 | 490,000 | 121,700 | 0.2484 | 0.248 | 0.246 | 0.249 | 0.244 | 0.250 | 490,000 | 0.2484 | 0.00% |
| 1996-06-13 | 0 | 0.248 | 0.240 | 0.250 | 0.247 | 0.249 | 1,320,000 | 326,560 | 0.2474 | 0.248 | 0.240 | 0.250 | 0.247 | 0.249 | 1,320,000 | 0.2474 | 0.40% |
| 1996-06-12 | 0 | 0.247 | 0.247 | 0.249 | 0.247 | 0.250 | 1,356,000 | 335,790 | 0.2476 | 0.247 | 0.247 | 0.249 | 0.247 | 0.250 | 1,356,000 | 0.2476 | 0.82% |
| 1996-06-11 | 0 | 0.245 | 0.244 | 0.250 | 0.245 | 0.255 | 640,000 | 159,000 | 0.2484 | 0.245 | 0.244 | 0.250 | 0.245 | 0.255 | 640,000 | 0.2484 | -3.92% |
| 1996-06-10 | 0 | 0.255 | 0.248 | 0.255 | 0.246 | 0.260 | 977,000 | 247,470 | 0.2533 | 0.255 | 0.248 | 0.255 | 0.246 | 0.260 | 977,000 | 0.2533 | 2.82% |
| 1996-06-07 | 0 | 0.248 | 0.245 | 0.250 | 0.245 | 0.250 | 1,140,000 | 282,800 | 0.2481 | 0.248 | 0.245 | 0.250 | 0.245 | 0.250 | 1,140,000 | 0.2481 | -0.40% |
| 1996-06-06 | 0 | 0.249 | 0.242 | 0.249 | 0.246 | 0.249 | 1,254,000 | 309,510 | 0.2468 | 0.249 | 0.242 | 0.249 | 0.246 | 0.249 | 1,254,000 | 0.2468 | 1.22% |
| 1996-06-05 | 0 | 0.246 | 0.240 | 0.246 | 0.242 | 0.247 | 664,000 | 162,160 | 0.2442 | 0.246 | 0.240 | 0.246 | 0.242 | 0.247 | 664,000 | 0.2442 | -0.81% |
| 1996-06-04 | 0 | 0.248 | 0.240 | 0.250 | 0.241 | 0.248 | 3,840,000 | 940,800 | 0.2450 | 0.248 | 0.240 | 0.250 | 0.241 | 0.248 | 3,840,000 | 0.2450 | 2.90% |
| 1996-06-03 | 0 | 0.241 | 0.236 | 0.241 | 0.233 | 0.241 | 2,262,000 | 540,480 | 0.2389 | 0.241 | 0.236 | 0.241 | 0.233 | 0.241 | 2,262,000 | 0.2389 | 1.69% |
| 1996-05-31 | 0 | 0.237 | 0.235 | 0.239 | 0.231 | 0.239 | 1,880,000 | 443,160 | 0.2357 | 0.237 | 0.235 | 0.239 | 0.231 | 0.239 | 1,880,000 | 0.2357 | -0.84% |
| 1996-05-30 | 0 | 0.239 | 0.239 | 0.243 | 0.239 | 0.243 | 960,000 | 231,310 | 0.2409 | 0.239 | 0.239 | 0.243 | 0.239 | 0.243 | 960,000 | 0.2409 | -2.45% |
| 1996-05-29 | 0 | 0.245 | 0.240 | 0.245 | 0.244 | 0.245 | 240,000 | 58,750 | 0.2448 | 0.245 | 0.240 | 0.245 | 0.244 | 0.245 | 240,000 | 0.2448 | 0.00% |
| 1996-05-28 | 0 | 0.245 | 0.245 | 0.249 | 0.241 | 0.241 | 270,000 | 67,070 | 0.2484 | 0.245 | 0.245 | 0.249 | 0.241 | 0.241 | 270,000 | 0.2484 | 0.00% |
| 1996-05-27 | 0 | 0.245 | - | 0.249 | 0.245 | 0.245 | 150,000 | 36,750 | 0.2450 | 0.245 | - | 0.249 | 0.245 | 0.245 | 150,000 | 0.2450 | -1.61% |
| 1996-05-24 | 0 | 0.249 | 0.241 | 0.250 | 0.249 | 0.249 | 200,000 | 49,950 | 0.2498 | 0.249 | 0.241 | 0.250 | 0.249 | 0.249 | 200,000 | 0.2498 | 1.63% |
| 1996-05-23 | 0 | 0.245 | 0.245 | 0.260 | 0.245 | 0.245 | 563,600 | 138,956 | 0.2466 | 0.245 | 0.245 | 0.260 | 0.245 | 0.245 | 563,600 | 0.2466 | 0.82% |
| 1996-05-22 | 0 | 0.243 | 0.241 | - | - | - | 50,000 | 12,150 | 0.2430 | 0.243 | 0.241 | - | - | - | 50,000 | 0.2430 | 0.00% |
| 1996-05-21 | 0 | 0.243 | 0.242 | 0.248 | 0.243 | 0.255 | 2,220,000 | 553,540 | 0.2493 | 0.243 | 0.242 | 0.248 | 0.243 | 0.255 | 2,220,000 | 0.2493 | -2.80% |
| 1996-05-20 | 0 | 0.250 | 0.246 | 0.255 | 0.250 | 0.260 | 1,036,000 | 262,850 | 0.2537 | 0.250 | 0.246 | 0.255 | 0.250 | 0.260 | 1,036,000 | 0.2537 | -3.85% |
| 1996-05-17 | 0 | 0.260 | 0.250 | 0.260 | 0.255 | 0.265 | 1,094,000 | 282,000 | 0.2578 | 0.260 | 0.250 | 0.260 | 0.255 | 0.265 | 1,094,000 | 0.2578 | 0.00% |
| 1996-05-16 | 0 | 0.260 | 0.255 | 0.265 | 0.260 | 0.270 | 1,430,000 | 382,350 | 0.2674 | 0.260 | 0.255 | 0.265 | 0.260 | 0.270 | 1,430,000 | 0.2674 | -3.70% |
| 1996-05-15 | 0 | 0.270 | 0.270 | 0.275 | 0.255 | 0.270 | 2,719,200 | 718,690 | 0.2643 | 0.270 | 0.270 | 0.275 | 0.255 | 0.270 | 2,719,200 | 0.2643 | 0.00% |
| 1996-05-14 | 0 | 0.270 | 0.260 | 0.270 | 0.260 | 0.275 | 5,728,616 | 1,541,627 | 0.2691 | 0.270 | 0.260 | 0.270 | 0.260 | 0.275 | 5,728,616 | 0.2691 | 5.88% |
| 1996-05-13 | 0 | 0.255 | 0.250 | 0.255 | 0.248 | 0.260 | 4,141,300 | 1,048,231 | 0.2531 | 0.255 | 0.250 | 0.255 | 0.248 | 0.260 | 4,141,300 | 0.2531 | 4.08% |
| 1996-05-10 | 0 | 0.245 | 0.240 | 0.248 | 0.240 | 0.245 | 540,000 | 130,750 | 0.2421 | 0.245 | 0.240 | 0.248 | 0.240 | 0.245 | 540,000 | 0.2421 | 2.08% |
| 1996-05-09 | 0 | 0.240 | 0.240 | 0.247 | 0.240 | 0.247 | 1,100,000 | 268,100 | 0.2437 | 0.240 | 0.240 | 0.247 | 0.240 | 0.247 | 1,100,000 | 0.2437 | -2.83% |
| 1996-05-08 | 0 | 0.247 | 0.245 | 0.250 | 0.243 | 0.250 | 1,360,000 | 334,640 | 0.2461 | 0.247 | 0.245 | 0.250 | 0.243 | 0.250 | 1,360,000 | 0.2461 | -1.20% |
| 1996-05-07 | 0 | 0.250 | 0.250 | 0.260 | 0.241 | 0.255 | 2,770,000 | 695,830 | 0.2512 | 0.250 | 0.250 | 0.260 | 0.241 | 0.255 | 2,770,000 | 0.2512 | 2.88% |
| 1996-05-06 | 0 | 0.243 | 0.239 | 0.250 | - | - | 156,000 | 38,650 | 0.2478 | 0.243 | 0.239 | 0.250 | - | - | 156,000 | 0.2478 | 0.00% |
| 1996-05-03 | 0 | 0.243 | 0.243 | 0.250 | 0.243 | 0.250 | 420,600 | 103,524 | 0.2461 | 0.243 | 0.243 | 0.250 | 0.243 | 0.250 | 420,600 | 0.2461 | -2.80% |
| 1996-05-02 | 0 | 0.250 | 0.250 | 0.255 | 0.246 | 0.250 | 906,800 | 225,462 | 0.2486 | 0.250 | 0.250 | 0.255 | 0.246 | 0.250 | 906,800 | 0.2486 | 1.21% |
| 1996-05-01 | 0 | 0.247 | 0.245 | 0.250 | 0.247 | 0.260 | 2,550,000 | 646,500 | 0.2535 | 0.247 | 0.245 | 0.250 | 0.247 | 0.260 | 2,550,000 | 0.2535 | -1.20% |
| 1996-04-30 | 0 | 0.250 | 0.246 | 0.255 | 0.250 | 0.260 | 2,514,000 | 634,020 | 0.2522 | 0.250 | 0.246 | 0.255 | 0.250 | 0.260 | 2,514,000 | 0.2522 | 2.46% |
| 1996-04-29 | 0 | 0.244 | 0.244 | 0.250 | 0.243 | 0.245 | 387,189 | 93,440 | 0.2413 | 0.244 | 0.244 | 0.250 | 0.243 | 0.245 | 387,189 | 0.2413 | -0.41% |
| 1996-04-26 | 0 | 0.245 | 0.242 | 0.255 | 0.245 | 0.250 | 984,959 | 243,272 | 0.2470 | 0.245 | 0.242 | 0.255 | 0.245 | 0.250 | 984,959 | 0.2470 | 0.82% |
| 1996-04-25 | 0 | 0.243 | 0.243 | 0.250 | 0.243 | 0.245 | 590,000 | 143,470 | 0.2432 | 0.243 | 0.243 | 0.250 | 0.243 | 0.245 | 590,000 | 0.2432 | -4.71% |
| 1996-04-24 | 0 | 0.255 | 0.255 | 0.260 | 0.255 | 0.260 | 360,000 | 92,850 | 0.2579 | 0.255 | 0.255 | 0.260 | 0.255 | 0.260 | 360,000 | 0.2579 | -1.92% |
| 1996-04-23 | 0 | 0.260 | 0.260 | 0.275 | 0.255 | 0.260 | 180,000 | 46,300 | 0.2572 | 0.260 | 0.260 | 0.275 | 0.255 | 0.260 | 180,000 | 0.2572 | -1.89% |
| 1996-04-22 | 0 | 0.265 | 0.265 | 0.275 | 0.265 | 0.290 | 2,510,000 | 695,400 | 0.2771 | 0.265 | 0.265 | 0.275 | 0.265 | 0.290 | 2,510,000 | 0.2771 | -3.64% |
| 1996-04-19 | 0 | 0.275 | 0.270 | 0.275 | 0.260 | 0.285 | 2,570,000 | 708,350 | 0.2756 | 0.275 | 0.270 | 0.275 | 0.260 | 0.285 | 2,570,000 | 0.2756 | 3.77% |
| 1996-04-18 | 0 | 0.265 | 0.260 | 0.265 | 0.250 | 0.265 | 1,533,200 | 391,522 | 0.2554 | 0.265 | 0.260 | 0.265 | 0.250 | 0.265 | 1,533,200 | 0.2554 | 0.00% |
| 1996-04-17 | 0 | 0.265 | 0.255 | 0.265 | 0.255 | 0.290 | 2,450,000 | 670,450 | 0.2737 | 0.265 | 0.255 | 0.265 | 0.255 | 0.290 | 2,450,000 | 0.2737 | -5.36% |
| 1996-04-16 | 0 | 0.280 | 0.275 | 0.280 | 0.270 | 0.285 | 6,555,543 | 1,828,569 | 0.2789 | 0.280 | 0.275 | 0.280 | 0.270 | 0.285 | 6,555,543 | 0.2789 | 7.69% |
| 1996-04-15 | 0 | 0.260 | 0.260 | 0.265 | 0.238 | 0.260 | 1,191,200 | 295,110 | 0.2477 | 0.260 | 0.260 | 0.265 | 0.238 | 0.260 | 1,191,200 | 0.2477 | 7.44% |
| 1996-04-12 | 0 | 0.242 | 0.237 | 0.242 | 0.234 | 0.242 | 530,600 | 127,058 | 0.2395 | 0.242 | 0.237 | 0.242 | 0.234 | 0.242 | 530,600 | 0.2395 | 3.42% |
| 1996-04-11 | 0 | 0.234 | 0.231 | 0.235 | 0.234 | 0.234 | 380,000 | 89,220 | 0.2348 | 0.234 | 0.231 | 0.235 | 0.234 | 0.234 | 380,000 | 0.2348 | -0.43% |
| 1996-04-10 | 0 | 0.235 | 0.235 | - | 0.230 | 0.234 | 263,203 | 60,910 | 0.2314 | 0.235 | 0.235 | - | 0.230 | 0.234 | 263,203 | 0.2314 | -2.08% |
| 1996-04-09 | 0 | 0.240 | 0.235 | 0.240 | - | - | 8,000 | 1,530 | 0.1913 | 0.240 | 0.235 | 0.240 | - | - | 8,000 | 0.1913 | -0.83% |
| 1996-04-03 | 0 | 0.242 | 0.242 | 0.244 | 0.240 | 0.242 | 456,000 | 109,560 | 0.2403 | 0.242 | 0.242 | 0.244 | 0.240 | 0.242 | 456,000 | 0.2403 | 0.83% |
| 1996-04-02 | 0 | 0.240 | 0.232 | 0.244 | 0.230 | 0.240 | 580,000 | 135,500 | 0.2336 | 0.240 | 0.232 | 0.244 | 0.230 | 0.240 | 580,000 | 0.2336 | 0.00% |
| 1996-04-01 | 0 | 0.240 | - | 0.240 | 0.240 | 0.240 | 580,000 | 139,200 | 0.2400 | 0.240 | - | 0.240 | 0.240 | 0.240 | 580,000 | 0.2400 | -1.64% |
| 1996-03-29 | 0 | 0.244 | 0.242 | 0.249 | 0.244 | 0.250 | 640,000 | 158,280 | 0.2473 | 0.244 | 0.242 | 0.249 | 0.244 | 0.250 | 640,000 | 0.2473 | -6.15% |
| 1996-03-28 | 0 | 0.260 | 0.242 | 0.260 | 0.246 | 0.260 | 235,199 | 58,272 | 0.2478 | 0.260 | 0.242 | 0.260 | 0.246 | 0.260 | 235,199 | 0.2478 | 4.00% |
| 1996-03-27 | 0 | 0.250 | 0.249 | 0.255 | 0.250 | 0.255 | 1,048,000 | 263,040 | 0.2510 | 0.250 | 0.249 | 0.255 | 0.250 | 0.255 | 1,048,000 | 0.2510 | -1.96% |
| 1996-03-26 | 0 | 0.255 | 0.250 | 0.260 | 0.247 | 0.265 | 1,980,000 | 510,240 | 0.2577 | 0.255 | 0.250 | 0.260 | 0.247 | 0.265 | 1,980,000 | 0.2577 | -5.56% |
| 1996-03-25 | 0 | 0.270 | 0.265 | 0.275 | 0.270 | 0.280 | 2,182,000 | 602,300 | 0.2760 | 0.270 | 0.265 | 0.275 | 0.270 | 0.280 | 2,182,000 | 0.2760 | 0.00% |
| 1996-03-22 | 0 | 0.270 | 0.270 | 0.280 | 0.270 | 0.285 | 1,145,200 | 320,292 | 0.2797 | 0.270 | 0.270 | 0.280 | 0.270 | 0.285 | 1,145,200 | 0.2797 | -5.26% |
| 1996-03-21 | 0 | 0.285 | 0.275 | 0.285 | 0.280 | 0.290 | 2,730,000 | 772,650 | 0.2830 | 0.285 | 0.275 | 0.285 | 0.280 | 0.290 | 2,730,000 | 0.2830 | 0.00% |
| 1996-03-20 | 0 | 0.285 | 0.280 | 0.285 | 0.280 | 0.300 | 4,016,400 | 1,171,130 | 0.2916 | 0.285 | 0.280 | 0.285 | 0.280 | 0.300 | 4,016,400 | 0.2916 | -1.72% |
| 1996-03-19 | 0 | 0.290 | 0.290 | 0.295 | 0.270 | 0.295 | 6,070,000 | 1,724,100 | 0.2840 | 0.290 | 0.290 | 0.295 | 0.270 | 0.295 | 6,070,000 | 0.2840 | 9.43% |
| 1996-03-18 | 0 | 0.265 | 0.260 | 0.270 | 0.260 | 0.275 | 2,280,000 | 610,150 | 0.2676 | 0.265 | 0.260 | 0.270 | 0.260 | 0.275 | 2,280,000 | 0.2676 | 0.00% |
| 1996-03-15 | 0 | 0.265 | 0.265 | 0.270 | 0.250 | 0.280 | 4,330,000 | 1,152,850 | 0.2662 | 0.265 | 0.265 | 0.270 | 0.250 | 0.280 | 4,330,000 | 0.2662 | 7.72% |
| 1996-03-14 | 0 | 0.246 | 0.236 | 0.248 | 0.230 | 0.246 | 2,720,000 | 654,310 | 0.2406 | 0.246 | 0.236 | 0.248 | 0.230 | 0.246 | 2,720,000 | 0.2406 | 9.33% |
| 1996-03-13 | 0 | 0.225 | 0.221 | 0.228 | 0.225 | 0.236 | 1,326,900 | 303,924 | 0.2290 | 0.225 | 0.221 | 0.228 | 0.225 | 0.236 | 1,326,900 | 0.2290 | -7.79% |
| 1996-03-12 | 0 | 0.244 | 0.244 | 0.245 | 0.227 | 0.255 | 7,137,400 | 1,748,172 | 0.2449 | 0.244 | 0.244 | 0.245 | 0.227 | 0.255 | 7,137,400 | 0.2449 | 13.49% |
| 1996-03-11 | 0 | 0.215 | 0.223 | 0.230 | 0.214 | 0.270 | 4,470,000 | 1,031,900 | 0.2309 | 0.215 | 0.223 | 0.230 | 0.214 | 0.270 | 4,470,000 | 0.2309 | -29.51% |
| 1996-03-08 | 0 | 0.305 | 0.300 | 0.310 | 0.290 | 0.320 | 9,731,200 | 2,976,800 | 0.3059 | 0.305 | 0.300 | 0.310 | 0.290 | 0.320 | 9,731,200 | 0.3059 | 5.17% |
| 1996-03-07 | 0 | 0.290 | 0.285 | 0.295 | 0.285 | 0.335 | 5,896,599 | 1,824,818 | 0.3095 | 0.290 | 0.285 | 0.295 | 0.285 | 0.335 | 5,896,599 | 0.3095 | -10.77% |
| 1996-03-06 | 0 | 0.325 | 0.325 | 0.330 | 0.295 | 0.345 | 21,436,000 | 6,993,350 | 0.3262 | 0.325 | 0.325 | 0.330 | 0.295 | 0.345 | 21,436,000 | 0.3262 | 8.33% |
| 1996-03-05 | 0 | 0.300 | 0.295 | 0.300 | 0.265 | 0.305 | 16,336,000 | 4,738,900 | 0.2901 | 0.300 | 0.295 | 0.300 | 0.265 | 0.305 | 16,336,000 | 0.2901 | 11.11% |
| 1996-03-04 | 0 | 0.270 | 0.270 | 0.275 | 0.236 | 0.310 | 20,899,500 | 5,581,904 | 0.2671 | 0.270 | 0.270 | 0.275 | 0.236 | 0.310 | 20,899,500 | 0.2671 | 16.38% |
| 1996-03-01 | 0 | 0.232 | 0.229 | 0.233 | 0.227 | 0.232 | 2,080,000 | 477,750 | 0.2297 | 0.232 | 0.229 | 0.233 | 0.227 | 0.232 | 2,080,000 | 0.2297 | 1.75% |
| 1996-02-29 | 0 | 0.228 | 0.227 | 0.228 | 0.224 | 0.235 | 2,873,000 | 659,140 | 0.2294 | 0.228 | 0.227 | 0.228 | 0.224 | 0.235 | 2,873,000 | 0.2294 | -0.87% |
| 1996-02-28 | 0 | 0.230 | 0.229 | 0.230 | 0.220 | 0.234 | 2,651,100 | 605,542 | 0.2284 | 0.230 | 0.229 | 0.230 | 0.220 | 0.234 | 2,651,100 | 0.2284 | 5.02% |
| 1996-02-27 | 0 | 0.219 | 0.218 | 0.223 | 0.219 | 0.230 | 980,000 | 219,430 | 0.2239 | 0.219 | 0.218 | 0.223 | 0.219 | 0.230 | 980,000 | 0.2239 | -5.19% |
| 1996-02-26 | 0 | 0.231 | 0.222 | 0.231 | 0.221 | 0.232 | 330,000 | 75,790 | 0.2297 | 0.231 | 0.222 | 0.231 | 0.221 | 0.232 | 330,000 | 0.2297 | 2.67% |
| 1996-02-23 | 0 | 0.225 | 0.225 | 0.228 | 0.220 | 0.237 | 2,760,000 | 627,890 | 0.2275 | 0.225 | 0.225 | 0.228 | 0.220 | 0.237 | 2,760,000 | 0.2275 | 2.27% |
| 1996-02-22 | 0 | 0.220 | 0.216 | 0.225 | 0.220 | 0.230 | 700,000 | 155,870 | 0.2227 | 0.220 | 0.216 | 0.225 | 0.220 | 0.230 | 700,000 | 0.2227 | -2.65% |
| 1996-02-16 | 0 | 0.226 | 0.225 | 0.234 | 0.225 | 0.232 | 1,200,000 | 274,830 | 0.2290 | 0.226 | 0.225 | 0.234 | 0.225 | 0.232 | 1,200,000 | 0.2290 | -2.16% |
| 1996-02-15 | 0 | 0.231 | 0.226 | 0.231 | 0.224 | 0.234 | 3,066,000 | 700,090 | 0.2283 | 0.231 | 0.226 | 0.231 | 0.224 | 0.234 | 3,066,000 | 0.2283 | 3.12% |
| 1996-02-14 | 0 | 0.224 | 0.224 | 0.226 | 0.220 | 0.227 | 1,407,000 | 314,130 | 0.2233 | 0.224 | 0.224 | 0.226 | 0.220 | 0.227 | 1,407,000 | 0.2233 | 1.36% |
| 1996-02-13 | 0 | 0.221 | 0.218 | 0.221 | 0.218 | 0.235 | 3,415,403 | 768,969 | 0.2251 | 0.221 | 0.218 | 0.221 | 0.218 | 0.235 | 3,415,403 | 0.2251 | -5.56% |
| 1996-02-12 | 0 | 0.234 | 0.225 | 0.235 | 0.223 | 0.244 | 6,526,000 | 1,550,710 | 0.2376 | 0.234 | 0.225 | 0.235 | 0.223 | 0.244 | 6,526,000 | 0.2376 | -2.50% |
| 1996-02-09 | 0 | 0.240 | 0.239 | 0.241 | 0.227 | 0.249 | 23,706,800 | 5,665,510 | 0.2390 | 0.240 | 0.239 | 0.241 | 0.227 | 0.249 | 23,706,800 | 0.2390 | 5.26% |
| 1996-02-08 | 0 | 0.228 | 0.225 | 0.232 | 0.218 | 0.255 | 11,649,200 | 2,750,990 | 0.2362 | 0.228 | 0.225 | 0.232 | 0.218 | 0.255 | 11,649,200 | 0.2362 | -7.32% |
| 1996-02-07 | 0 | 0.246 | 0.247 | 0.249 | 0.216 | 0.270 | 7,712,400 | 1,888,264 | 0.2448 | 0.246 | 0.247 | 0.249 | 0.216 | 0.270 | 7,712,400 | 0.2448 | 9.33% |
| 1996-02-06 | 0 | 0.225 | 0.223 | 0.243 | 0.223 | 0.250 | 5,170,000 | 1,229,190 | 0.2378 | 0.225 | 0.223 | 0.243 | 0.223 | 0.250 | 5,170,000 | 0.2378 | -9.64% |
| 1996-02-05 | 0 | 0.249 | 0.248 | 0.250 | 0.246 | 0.275 | 1,933,600 | 490,810 | 0.2538 | 0.249 | 0.248 | 0.250 | 0.246 | 0.275 | 1,933,600 | 0.2538 | -0.40% |
| 1996-02-02 | 0 | 0.250 | 0.247 | 0.260 | 0.250 | 0.300 | 4,071,000 | 1,075,900 | 0.2643 | 0.250 | 0.247 | 0.260 | 0.250 | 0.300 | 4,071,000 | 0.2643 | -16.67% |
| 1996-02-01 | 0 | 0.300 | 0.290 | 0.305 | 0.280 | 0.315 | 1,643,200 | 501,990 | 0.3055 | 0.300 | 0.290 | 0.305 | 0.280 | 0.315 | 1,643,200 | 0.3055 | 7.14% |
| 1996-01-31 | 0 | 0.280 | 0.280 | 0.300 | 0.280 | 0.330 | 2,000,000 | 620,350 | 0.3102 | 0.280 | 0.280 | 0.300 | 0.280 | 0.330 | 2,000,000 | 0.3102 | -12.50% |
| 1996-01-30 | 0 | 0.320 | 0.320 | 0.340 | 0.310 | 0.335 | 2,983,600 | 978,442 | 0.3279 | 0.320 | 0.320 | 0.340 | 0.310 | 0.335 | 2,983,600 | 0.3279 | 0.00% |
| 1996-01-29 | 0 | 0.320 | 0.320 | 0.335 | 0.320 | 0.340 | 929,400 | 303,726 | 0.3268 | 0.320 | 0.320 | 0.335 | 0.320 | 0.340 | 929,400 | 0.3268 | -5.88% |
| 1996-01-26 | 0 | 0.340 | 0.335 | 0.350 | 0.340 | 0.360 | 1,412,200 | 492,150 | 0.3485 | 0.340 | 0.335 | 0.350 | 0.340 | 0.360 | 1,412,200 | 0.3485 | -6.85% |
| 1996-01-25 | 0 | 0.365 | 0.350 | 0.365 | 0.330 | 0.365 | 1,997,600 | 703,374 | 0.3521 | 0.365 | 0.350 | 0.365 | 0.330 | 0.365 | 1,997,600 | 0.3521 | 5.80% |
| 1996-01-24 | 0 | 0.345 | 0.345 | 0.355 | 0.340 | 0.350 | 123,000 | 41,650 | 0.3386 | 0.345 | 0.345 | 0.355 | 0.340 | 0.350 | 123,000 | 0.3386 | -2.82% |
| 1996-01-23 | 0 | 0.355 | 0.350 | 0.365 | 0.355 | 0.370 | 530,000 | 193,100 | 0.3643 | 0.355 | 0.350 | 0.365 | 0.355 | 0.370 | 530,000 | 0.3643 | -2.74% |
| 1996-01-22 | 0 | 0.365 | 0.355 | 0.365 | 0.355 | 0.375 | 2,150,500 | 780,315 | 0.3629 | 0.365 | 0.355 | 0.365 | 0.355 | 0.375 | 2,150,500 | 0.3629 | -2.67% |
| 1996-01-19 | 0 | 0.375 | 0.375 | 0.380 | 0.370 | 0.400 | 3,050,833 | 1,169,050 | 0.3832 | 0.375 | 0.375 | 0.380 | 0.370 | 0.400 | 3,050,833 | 0.3832 | -3.85% |
| 1996-01-18 | 0 | 0.390 | 0.380 | 0.390 | 0.370 | 0.415 | 27,317,000 | 10,943,756 | 0.4006 | 0.390 | 0.380 | 0.390 | 0.370 | 0.415 | 27,317,000 | 0.4006 | -4.88% |
| 1996-01-17 | 0 | 0.410 | 0.405 | 0.410 | 0.375 | 0.420 | 10,088,033 | 4,048,026 | 0.4013 | 0.410 | 0.405 | 0.410 | 0.375 | 0.420 | 10,088,033 | 0.4013 | 6.49% |
| 1996-01-16 | 0 | 0.385 | 0.380 | 0.390 | 0.380 | 0.415 | 5,657,202 | 2,150,228 | 0.3801 | 0.385 | 0.380 | 0.390 | 0.380 | 0.415 | 5,657,202 | 0.3801 | -4.94% |
| 1996-01-15 | 0 | 0.405 | 0.405 | 0.410 | 0.400 | 0.420 | 6,468,443 | 2,570,056 | 0.3973 | 0.405 | 0.405 | 0.410 | 0.400 | 0.420 | 6,468,443 | 0.3973 | -2.41% |
| 1996-01-12 | 0 | 0.415 | 0.415 | 0.420 | 0.395 | 0.430 | 37,451,514 | 14,900,099 | 0.3979 | 0.415 | 0.415 | 0.420 | 0.395 | 0.430 | 37,451,514 | 0.3979 | 3.75% |
| 1996-01-11 | 0 | 0.400 | 0.395 | 0.400 | 0.370 | 0.440 | 42,950,490 | 16,220,948 | 0.3777 | 0.400 | 0.395 | 0.400 | 0.370 | 0.440 | 42,950,490 | 0.3777 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy