ASIA STANDARD INTERNATIONAL GROUP LIMITED: Wrnt due 1998-06-30

Exchange Code Listed Last trade Delisted
HK Main 00111  1997-06-02  1998-06-25  1998-07-02
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
1998-06-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-26 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-09 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-08 0 0.010 0.010 0.012 0.010 0.010 480,000 4,800 0.0100 0.010 0.010 0.012 0.010 0.010 480,000 0.0100 0.00%
1998-06-05 0 0.010 - 0.015 0.010 0.015 920,000 11,700 0.0127 0.010 - 0.015 0.010 0.015 920,000 0.0127 -50.00%
1998-06-04 0 0.020 - 0.020 0.023 0.027 170,000 4,190 0.0246 0.020 - 0.020 0.023 0.027 170,000 0.0246 -25.93%
1998-06-03 0 0.027 0.010 0.027 0.010 0.030 2,642,500 41,963 0.0159 0.027 0.010 0.027 0.010 0.030 2,642,500 0.0159 170.00%
1998-06-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-01 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
1998-05-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-28 0 0.010 - 0.010 0.010 0.010 1,005,000 10,050 0.0100 0.010 - 0.010 0.010 0.010 1,005,000 0.0100 -9.09%
1998-05-27 0 0.011 0.010 0.014 0.010 0.013 625,000 7,020 0.0112 0.011 0.010 0.014 0.010 0.013 625,000 0.0112 -26.67%
1998-05-26 0 0.015 0.013 0.017 - - 0 0 - 0.015 0.013 0.017 - - 0 - 0.00%
1998-05-25 0 0.015 0.013 0.015 0.013 0.015 340,000 4,620 0.0136 0.015 0.013 0.015 0.013 0.015 340,000 0.0136 15.38%
1998-05-22 0 0.013 0.013 - 0.013 0.018 300,000 4,450 0.0148 0.013 0.013 - 0.013 0.018 300,000 0.0148 -13.33%
1998-05-21 0 0.015 0.015 - 0.012 0.015 555,000 7,230 0.0130 0.015 0.015 - 0.012 0.015 555,000 0.0130 15.38%
1998-05-20 0 0.013 0.013 0.015 0.013 0.015 540,000 7,620 0.0141 0.013 0.013 0.015 0.013 0.015 540,000 0.0141 -13.33%
1998-05-19 0 0.015 0.015 0.020 0.015 0.023 1,405,000 28,475 0.0203 0.015 0.015 0.020 0.015 0.023 1,405,000 0.0203 0.00%
1998-05-18 0 0.015 0.012 0.019 - - 0 0 - 0.015 0.012 0.019 - - 0 - 0.00%
1998-05-15 0 0.015 0.015 0.019 0.015 0.015 300,000 4,500 0.0150 0.015 0.015 0.019 0.015 0.015 300,000 0.0150 36.36%
1998-05-14 0 0.011 0.011 - - - 0 0 - 0.011 0.011 - - - 0 - 0.00%
1998-05-13 0 0.011 0.011 0.025 0.011 0.025 1,325,000 21,765 0.0164 0.011 0.011 0.025 0.011 0.025 1,325,000 0.0164 -57.69%
1998-05-12 0 0.026 - 0.026 0.026 0.026 100,000 2,600 0.0260 0.026 - 0.026 0.026 0.026 100,000 0.0260 -13.33%
1998-05-11 0 0.030 0.020 0.030 - - 0 0 - 0.030 0.020 0.030 - - 0 - 0.00%
1998-05-08 0 0.030 0.024 0.031 0.026 0.033 2,012,500 60,955 0.0303 0.030 0.024 0.031 0.026 0.033 2,012,500 0.0303 0.00%
1998-05-07 0 0.030 0.025 0.034 0.018 0.030 3,692,500 82,348 0.0223 0.030 0.025 0.034 0.018 0.030 3,692,500 0.0223 15.38%
1998-05-06 0 0.026 0.021 0.026 0.018 0.032 4,072,500 94,425 0.0232 0.026 0.021 0.026 0.018 0.032 4,072,500 0.0232 -55.17%
1998-05-05 0 0.058 - 0.058 0.068 0.068 200,000 13,600 0.0680 0.058 - 0.058 0.068 0.068 200,000 0.0680 -25.64%
1998-05-04 0 0.078 - 0.085 0.078 0.078 300,000 23,400 0.0780 0.078 - 0.085 0.078 0.078 300,000 0.0780 -13.33%
1998-05-01 0 0.090 0.082 0.090 0.086 0.096 1,090,000 99,220 0.0910 0.090 0.082 0.090 0.086 0.096 1,090,000 0.0910 -5.26%
1998-04-30 0 0.095 - 0.095 - - 0 0 - 0.095 - 0.095 - - 0 - -5.00%
1998-04-29 0 0.100 0.095 0.100 0.100 0.100 200,000 20,000 0.1000 0.100 0.095 0.100 0.100 0.100 200,000 0.1000 -6.54%
1998-04-28 0 0.107 0.100 0.107 0.100 0.107 2,527,000 256,415 0.1015 0.107 0.100 0.107 0.100 0.107 2,527,000 0.1015 5.94%
1998-04-27 0 0.101 0.101 0.115 0.101 0.115 1,450,000 150,600 0.1039 0.101 0.101 0.115 0.101 0.115 1,450,000 0.1039 -17.89%
1998-04-24 0 0.123 0.105 0.123 0.097 0.126 4,915,000 581,540 0.1183 0.123 0.105 0.123 0.097 0.126 4,915,000 0.1183 -0.81%
1998-04-23 0 0.124 - 0.124 0.125 0.132 220,000 28,340 0.1288 0.124 - 0.124 0.125 0.132 220,000 0.1288 -3.13%
1998-04-22 0 0.128 - 0.130 0.128 0.133 660,000 85,850 0.1301 0.128 - 0.130 0.128 0.133 660,000 0.1301 0.00%
1998-04-21 0 0.128 - 0.128 0.128 0.144 600,000 80,800 0.1347 0.128 - 0.128 0.128 0.144 600,000 0.1347 -8.57%
1998-04-20 0 0.140 - 0.150 0.140 0.149 240,000 35,310 0.1471 0.140 - 0.150 0.140 0.149 240,000 0.1471 -2.78%
1998-04-17 0 0.144 - 0.148 - - 0 0 - 0.144 - 0.148 - - 0 - 0.00%
1998-04-16 0 0.144 - 0.148 0.144 0.144 180,000 25,920 0.1440 0.144 - 0.148 0.144 0.144 180,000 0.1440 -2.70%
1998-04-15 0 0.148 0.148 0.152 0.148 0.152 840,000 126,715 0.1509 0.148 0.148 0.152 0.148 0.152 840,000 0.1509 -2.63%
1998-04-14 0 0.152 0.151 - 0.150 0.152 910,000 137,110 0.1507 0.152 0.151 - 0.150 0.152 910,000 0.1507 0.00%
1998-04-09 0 0.152 0.152 0.162 0.152 0.160 210,000 32,720 0.1558 0.152 0.152 0.162 0.152 0.160 210,000 0.1558 -5.00%
1998-04-08 0 0.160 0.160 - 0.150 0.161 1,630,000 258,655 0.1587 0.160 0.160 - 0.150 0.161 1,630,000 0.1587 9.59%
1998-04-07 0 0.146 - 0.146 0.146 0.146 345,000 50,370 0.1460 0.146 - 0.146 0.146 0.146 345,000 0.1460 1.39%
1998-04-03 0 0.144 0.126 0.145 0.118 0.144 855,000 109,540 0.1281 0.144 0.126 0.145 0.118 0.144 855,000 0.1281 -2.70%
1998-04-02 0 0.148 0.140 0.150 0.147 0.151 1,620,000 242,060 0.1494 0.148 0.140 0.150 0.147 0.151 1,620,000 0.1494 -11.38%
1998-04-01 0 0.167 0.150 0.167 0.150 0.168 1,060,000 174,320 0.1645 0.167 0.150 0.167 0.150 0.168 1,060,000 0.1645 -1.18%
1998-03-31 0 0.169 0.169 0.170 0.165 0.176 1,195,000 202,975 0.1699 0.169 0.169 0.170 0.165 0.176 1,195,000 0.1699 0.60%
1998-03-30 0 0.168 - 0.180 0.168 0.213 2,480,000 482,810 0.1947 0.168 - 0.180 0.168 0.213 2,480,000 0.1947 -16.42%
1998-03-27 0 0.201 0.199 0.203 0.199 0.213 2,440,000 500,540 0.2051 0.201 0.199 0.203 0.199 0.213 2,440,000 0.2051 -0.99%
1998-03-26 0 0.203 0.200 0.204 0.195 0.205 3,552,500 712,215 0.2005 0.203 0.200 0.204 0.195 0.205 3,552,500 0.2005 3.57%
1998-03-25 0 0.196 0.195 0.209 0.193 0.248 5,415,000 1,201,085 0.2218 0.196 0.195 0.209 0.193 0.248 5,415,000 0.2218 -4.39%
1998-03-24 0 0.205 0.200 0.209 0.190 0.215 3,900,000 781,480 0.2004 0.205 0.200 0.209 0.190 0.215 3,900,000 0.2004 5.13%
1998-03-23 0 0.195 0.189 0.199 0.127 0.196 16,240,000 2,736,655 0.1685 0.195 0.189 0.199 0.127 0.196 16,240,000 0.1685 53.54%
1998-03-20 0 0.127 0.123 0.127 0.093 0.136 9,675,000 1,102,300 0.1139 0.127 0.123 0.127 0.093 0.136 9,675,000 0.1139 41.11%
1998-03-19 0 0.090 0.090 0.095 0.088 0.097 1,817,500 169,570 0.0933 0.090 0.090 0.095 0.088 0.097 1,817,500 0.0933 -6.25%
1998-03-18 0 0.096 0.092 0.100 0.096 0.100 550,000 53,800 0.0978 0.096 0.092 0.100 0.096 0.100 550,000 0.0978 -4.00%
1998-03-17 0 0.100 - 0.100 0.098 0.117 1,660,000 183,170 0.1103 0.100 - 0.100 0.098 0.117 1,660,000 0.1103 -14.53%
1998-03-16 0 0.117 0.117 0.120 0.117 0.121 322,500 38,620 0.1198 0.117 0.117 0.120 0.117 0.121 322,500 0.1198 -9.30%
1998-03-13 0 0.129 0.129 0.130 0.120 0.134 1,130,000 140,020 0.1239 0.129 0.129 0.130 0.120 0.134 1,130,000 0.1239 -0.77%
1998-03-12 0 0.130 0.122 0.130 0.122 0.136 1,065,000 138,605 0.1301 0.130 0.122 0.130 0.122 0.136 1,065,000 0.1301 -1.52%
1998-03-11 0 0.132 0.132 - 0.126 0.132 317,500 40,945 0.1290 0.132 0.132 - 0.126 0.132 317,500 0.1290 0.76%
1998-03-10 0 0.131 0.131 0.136 0.130 0.135 875,000 115,150 0.1316 0.131 0.131 0.136 0.130 0.135 875,000 0.1316 -3.68%
1998-03-09 0 0.136 0.133 0.137 0.130 0.136 960,000 128,630 0.1340 0.136 0.133 0.137 0.130 0.136 960,000 0.1340 -1.45%
1998-03-06 0 0.138 0.135 0.138 0.131 0.142 2,305,000 315,485 0.1369 0.138 0.135 0.138 0.131 0.142 2,305,000 0.1369 -2.82%
1998-03-05 0 0.142 0.142 0.150 0.142 0.164 1,520,000 239,140 0.1573 0.142 0.142 0.150 0.142 0.164 1,520,000 0.1573 -17.44%
1998-03-04 0 0.172 0.172 0.176 0.162 0.176 2,220,000 377,820 0.1702 0.172 0.172 0.176 0.162 0.176 2,220,000 0.1702 1.18%
1998-03-03 0 0.170 0.160 0.179 0.160 0.181 2,800,000 477,920 0.1707 0.170 0.160 0.179 0.160 0.181 2,800,000 0.1707 -5.56%
1998-03-02 0 0.180 0.177 0.180 0.180 0.205 3,230,000 634,720 0.1965 0.180 0.177 0.180 0.180 0.205 3,230,000 0.1965 -1.10%
1998-02-27 0 0.182 0.180 0.182 0.150 0.182 2,940,000 484,545 0.1648 0.182 0.180 0.182 0.150 0.182 2,940,000 0.1648 26.39%
1998-02-26 0 0.144 0.145 0.152 0.130 0.144 3,267,500 455,188 0.1393 0.144 0.145 0.152 0.130 0.144 3,267,500 0.1393 9.92%
1998-02-25 0 0.131 0.130 0.139 0.130 0.131 1,062,500 138,650 0.1305 0.131 0.130 0.139 0.130 0.131 1,062,500 0.1305 -2.96%
1998-02-24 0 0.135 0.135 0.150 0.135 0.150 310,000 44,660 0.1441 0.135 0.135 0.150 0.135 0.150 310,000 0.1441 -20.59%
1998-02-23 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1998-02-20 0 0.170 0.166 0.172 0.170 0.170 270,000 45,900 0.1700 0.170 0.166 0.172 0.170 0.170 270,000 0.1700 -2.86%
1998-02-19 0 0.175 0.168 0.175 0.168 0.182 550,000 96,090 0.1747 0.175 0.168 0.175 0.168 0.182 550,000 0.1747 -3.85%
1998-02-18 0 0.182 0.170 - 0.164 0.182 430,000 75,620 0.1759 0.182 0.170 - 0.164 0.182 430,000 0.1759 8.33%
1998-02-17 0 0.168 0.168 0.180 0.168 0.184 220,000 39,380 0.1790 0.168 0.168 0.180 0.168 0.184 220,000 0.1790 -6.67%
1998-02-16 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -10.00%
1998-02-13 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1998-02-12 0 0.200 - 0.200 0.200 0.200 25,000 5,000 0.2000 0.200 - 0.200 0.200 0.200 25,000 0.2000 -0.50%
1998-02-11 0 0.201 0.201 0.203 0.190 0.223 4,305,000 890,605 0.2069 0.201 0.201 0.203 0.190 0.223 4,305,000 0.2069 11.67%
1998-02-10 0 0.180 - 0.176 0.183 0.204 627,500 119,260 0.1901 0.180 - 0.176 0.183 0.204 627,500 0.1901 -10.00%
1998-02-09 0 0.200 0.198 0.215 0.200 0.234 830,000 177,560 0.2139 0.200 0.198 0.215 0.200 0.234 830,000 0.2139 0.00%
1998-02-06 0 0.200 0.170 0.200 0.130 0.200 1,225,000 212,140 0.1732 0.200 0.170 0.200 0.130 0.200 1,225,000 0.1732 61.29%
1998-02-05 0 0.124 0.096 - 0.066 0.124 480,000 42,590 0.0887 0.124 0.096 - 0.066 0.124 480,000 0.0887 77.14%
1998-02-04 0 0.070 0.066 - 0.065 0.070 292,500 19,955 0.0682 0.070 0.066 - 0.065 0.070 292,500 0.0682 7.69%
1998-02-03 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-02-02 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-01-27 0 0.065 - - 0.060 0.066 485,000 31,315 0.0646 0.065 - - 0.060 0.066 485,000 0.0646 16.07%
1998-01-26 0 0.056 - 0.056 0.056 0.060 485,000 27,900 0.0575 0.056 - 0.056 0.056 0.060 485,000 0.0575 -6.67%
1998-01-23 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1998-01-22 0 0.060 - 0.060 0.060 0.060 95,000 5,700 0.0600 0.060 - 0.060 0.060 0.060 95,000 0.0600 -14.29%
1998-01-21 0 0.070 - 0.070 - - 0 0 - 0.070 - 0.070 - - 0 - -12.50%
1998-01-20 0 0.080 - 0.080 0.085 0.088 210,000 18,210 0.0867 0.080 - 0.080 0.085 0.088 210,000 0.0867 -12.09%
1998-01-19 0 0.091 - 0.091 0.094 0.100 1,290,000 126,110 0.0978 0.091 - 0.091 0.094 0.100 1,290,000 0.0978 -7.14%
1998-01-16 0 0.098 - 0.098 0.107 0.107 965,000 114,370 0.1185 0.098 - 0.098 0.107 0.107 965,000 0.1185 -18.33%
1998-01-15 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1998-01-14 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -7.69%
1998-01-13 0 0.130 - 0.130 0.050 0.130 205,000 23,000 0.1122 0.130 - 0.130 0.050 0.130 205,000 0.1122 -27.78%
1998-01-12 0 0.180 - 0.180 0.180 0.180 20,000 3,600 0.1800 0.180 - 0.180 0.180 0.180 20,000 0.1800 -20.00%
1998-01-09 0 0.225 - 0.225 0.228 0.228 60,000 13,680 0.2280 0.225 - 0.225 0.228 0.228 60,000 0.2280 -1.32%
1998-01-08 0 0.228 - 0.228 - - 500,000 115,000 0.2300 0.228 - 0.228 - - 500,000 0.2300 -0.87%
1998-01-07 0 0.230 - 0.230 0.220 0.245 772,500 178,175 0.2306 0.230 - 0.230 0.220 0.245 772,500 0.2306 -8.00%
1998-01-06 0 0.250 - 0.275 0.250 0.290 1,685,000 445,250 0.2642 0.250 - 0.275 0.250 0.290 1,685,000 0.2642 -13.79%
1998-01-05 0 0.290 0.290 0.325 0.290 0.330 320,000 97,100 0.3034 0.290 0.290 0.325 0.290 0.330 320,000 0.3034 -12.12%
1998-01-02 0 0.330 0.320 0.350 - - 0 0 - 0.330 0.320 0.350 - - 0 - 0.00%
1997-12-31 0 0.330 0.330 0.360 0.330 0.360 295,000 100,350 0.3402 0.330 0.330 0.360 0.330 0.360 295,000 0.3402 -13.16%
1997-12-30 0 0.380 0.350 0.380 0.350 0.380 265,000 98,550 0.3719 0.380 0.350 0.380 0.350 0.380 265,000 0.3719 5.56%
1997-12-29 0 0.360 0.340 0.360 0.340 0.360 285,000 101,500 0.3561 0.360 0.340 0.360 0.340 0.360 285,000 0.3561 12.50%
1997-12-24 0 0.320 0.320 0.350 0.320 0.350 937,500 312,500 0.3333 0.320 0.320 0.350 0.320 0.350 937,500 0.3333 -8.57%
1997-12-23 0 0.350 0.330 0.350 0.320 0.360 1,605,000 544,200 0.3391 0.350 0.330 0.350 0.320 0.360 1,605,000 0.3391 2.94%
1997-12-22 0 0.340 0.315 0.370 0.300 0.415 1,335,000 466,300 0.3493 0.340 0.315 0.370 0.300 0.415 1,335,000 0.3493 -24.44%
1997-12-19 0 0.450 0.430 0.460 0.430 0.430 60,000 25,800 0.4300 0.450 0.430 0.460 0.430 0.430 60,000 0.4300 -4.26%
1997-12-18 0 0.470 - 0.500 0.470 0.520 11,050,000 5,515,600 0.4991 0.470 - 0.500 0.470 0.520 11,050,000 0.4991 -7.84%
1997-12-17 0 0.510 0.495 0.510 0.500 0.540 10,880,000 5,471,100 0.5029 0.510 0.495 0.510 0.500 0.540 10,880,000 0.5029 2.00%
1997-12-16 0 0.500 0.495 0.520 0.500 0.530 460,000 234,200 0.5091 0.500 0.495 0.520 0.500 0.530 460,000 0.5091 -7.41%
1997-12-15 0 0.540 0.510 0.560 0.490 0.540 477,500 243,600 0.5102 0.540 0.510 0.560 0.490 0.540 477,500 0.5102 3.85%
1997-12-12 0 0.520 0.520 0.540 0.520 0.550 350,000 188,000 0.5371 0.520 0.520 0.540 0.520 0.550 350,000 0.5371 0.00%
1997-12-11 0 0.520 0.520 0.530 0.510 0.530 660,000 346,100 0.5244 0.520 0.520 0.530 0.510 0.530 660,000 0.5244 0.00%
1997-12-10 0 0.520 0.520 0.530 0.520 0.570 5,940,000 3,259,100 0.5487 0.520 0.520 0.530 0.520 0.570 5,940,000 0.5487 -3.70%
1997-12-09 0 0.540 0.510 0.540 0.510 0.570 1,050,000 567,000 0.5400 0.540 0.510 0.540 0.510 0.570 1,050,000 0.5400 -1.82%
1997-12-08 0 0.550 0.540 0.550 0.540 0.600 1,120,000 631,200 0.5636 0.550 0.540 0.550 0.540 0.600 1,120,000 0.5636 1.85%
1997-12-05 0 0.540 0.540 0.560 0.540 0.630 1,600,000 925,100 0.5782 0.540 0.540 0.560 0.540 0.630 1,600,000 0.5782 -8.47%
1997-12-04 0 0.590 0.590 0.600 0.450 0.630 6,800,000 3,857,300 0.5673 0.590 0.590 0.600 0.450 0.630 6,800,000 0.5673 28.26%
1997-12-03 0 0.460 0.450 0.480 0.440 0.460 830,000 375,100 0.4519 0.460 0.450 0.480 0.440 0.460 830,000 0.4519 3.37%
1997-12-02 0 0.445 0.440 0.450 0.390 0.450 830,000 349,100 0.4206 0.445 0.440 0.450 0.390 0.450 830,000 0.4206 5.95%
1997-12-01 0 0.420 - 0.420 0.420 0.430 200,000 84,800 0.4240 0.420 - 0.420 0.420 0.430 200,000 0.4240 -2.33%
1997-11-28 0 0.430 0.425 0.440 0.420 0.430 207,500 88,400 0.4260 0.430 0.425 0.440 0.420 0.430 207,500 0.4260 -2.27%
1997-11-27 0 0.440 0.440 0.460 0.430 0.460 365,000 160,500 0.4397 0.440 0.440 0.460 0.430 0.460 365,000 0.4397 -4.35%
1997-11-26 0 0.460 0.450 0.460 0.460 0.480 555,000 258,800 0.4663 0.460 0.450 0.460 0.460 0.480 555,000 0.4663 0.00%
1997-11-25 0 0.460 0.420 0.460 0.440 0.480 1,045,000 488,400 0.4674 0.460 0.420 0.460 0.440 0.480 1,045,000 0.4674 -4.17%
1997-11-24 0 0.480 0.450 0.480 0.450 0.480 1,700,000 806,200 0.4742 0.480 0.450 0.480 0.450 0.480 1,700,000 0.4742 4.35%
1997-11-21 0 0.460 0.460 0.480 0.460 0.460 327,500 150,450 0.4594 0.460 0.460 0.480 0.460 0.460 327,500 0.4594 2.22%
1997-11-20 0 0.450 0.445 0.460 0.430 0.460 1,090,000 482,200 0.4424 0.450 0.445 0.460 0.430 0.460 1,090,000 0.4424 3.45%
1997-11-19 0 0.435 0.420 0.445 0.400 0.450 1,175,000 494,400 0.4208 0.435 0.420 0.445 0.400 0.450 1,175,000 0.4208 -3.33%
1997-11-18 0 0.450 - 0.470 0.450 0.510 700,000 341,600 0.4880 0.450 - 0.470 0.450 0.510 700,000 0.4880 -11.76%
1997-11-17 0 0.510 0.470 - 0.430 0.510 1,020,000 491,400 0.4818 0.510 0.470 - 0.430 0.510 1,020,000 0.4818 21.43%
1997-11-14 0 0.420 0.410 0.440 0.410 0.480 1,365,000 601,850 0.4409 0.420 0.410 0.440 0.410 0.480 1,365,000 0.4409 5.00%
1997-11-13 0 0.400 0.360 0.400 0.270 0.400 2,740,000 907,350 0.3311 0.400 0.360 0.400 0.270 0.400 2,740,000 0.3311 17.65%
1997-11-12 0 0.340 0.330 0.410 0.340 0.380 300,000 110,000 0.3667 0.340 0.330 0.410 0.340 0.380 300,000 0.3667 -24.44%
1997-11-11 0 0.450 0.430 0.480 0.450 0.450 140,000 63,000 0.4500 0.450 0.430 0.480 0.450 0.450 140,000 0.4500 -4.26%
1997-11-10 0 0.470 0.420 0.500 0.420 0.470 1,805,000 811,500 0.4496 0.470 0.420 0.500 0.420 0.470 1,805,000 0.4496 -6.00%
1997-11-07 0 0.500 0.480 0.520 0.480 0.500 1,255,000 614,800 0.4899 0.500 0.480 0.520 0.480 0.500 1,255,000 0.4899 -9.09%
1997-11-06 0 0.550 0.520 0.550 0.500 0.640 1,117,500 627,100 0.5612 0.550 0.520 0.550 0.500 0.640 1,117,500 0.5612 -8.33%
1997-11-05 0 0.600 0.570 0.600 0.550 0.670 925,000 551,200 0.5959 0.600 0.570 0.600 0.550 0.670 925,000 0.5959 7.14%
1997-11-04 0 0.560 0.560 0.600 0.560 0.750 2,937,500 1,903,875 0.6481 0.560 0.560 0.600 0.560 0.750 2,937,500 0.6481 -20.00%
1997-11-03 0 0.700 0.690 0.730 0.640 0.810 5,265,000 3,950,150 0.7503 0.700 0.690 0.730 0.640 0.810 5,265,000 0.7503 16.67%
1997-10-31 0 0.600 0.570 0.600 0.320 0.600 3,312,500 1,560,725 0.4712 0.600 0.570 0.600 0.320 0.600 3,312,500 0.4712 76.47%
1997-10-30 0 0.340 0.300 0.350 0.280 0.340 1,210,000 381,300 0.3151 0.340 0.300 0.350 0.280 0.340 1,210,000 0.3151 6.25%
1997-10-29 0 0.320 0.300 - 0.270 0.320 3,490,000 1,042,175 0.2986 0.320 0.300 - 0.270 0.320 3,490,000 0.2986 16.36%
1997-10-28 0 0.275 - 0.275 0.275 0.275 280,000 77,000 0.2750 0.275 - 0.275 0.275 0.275 280,000 0.2750 -8.33%
1997-10-27 0 0.300 0.300 0.305 0.260 0.380 945,000 266,700 0.2822 0.300 0.300 0.305 0.260 0.380 945,000 0.2822 -25.00%
1997-10-24 0 0.400 0.360 0.410 0.380 0.420 1,142,500 464,100 0.4062 0.400 0.360 0.410 0.380 0.420 1,142,500 0.4062 -4.76%
1997-10-23 0 0.420 - 0.420 0.440 0.450 250,000 110,500 0.4420 0.420 - 0.420 0.440 0.450 250,000 0.4420 -12.50%
1997-10-22 0 0.480 - 0.480 0.480 0.580 1,005,000 528,600 0.5260 0.480 - 0.480 0.480 0.580 1,005,000 0.5260 -17.24%
1997-10-21 0 0.580 0.580 0.640 0.580 0.700 1,385,000 851,900 0.6151 0.580 0.580 0.640 0.580 0.700 1,385,000 0.6151 -12.12%
1997-10-20 0 0.660 0.660 0.690 0.640 0.720 2,047,500 1,382,850 0.6754 0.660 0.660 0.690 0.640 0.720 2,047,500 0.6754 -16.46%
1997-10-17 0 0.790 0.760 0.790 0.690 0.790 800,000 596,000 0.7450 0.790 0.760 0.790 0.690 0.790 800,000 0.7450 11.27%
1997-10-16 0 0.710 0.680 0.720 0.680 0.790 810,000 604,400 0.7462 0.710 0.680 0.720 0.680 0.790 810,000 0.7462 -1.39%
1997-10-15 0 0.720 0.720 0.750 0.700 0.850 1,855,000 1,455,850 0.7848 0.720 0.720 0.750 0.700 0.850 1,855,000 0.7848 -20.88%
1997-10-14 0 0.910 0.910 0.960 0.910 1.020 2,327,500 2,262,275 0.9720 0.910 0.910 0.960 0.910 1.020 2,327,500 0.9720 -1.09%
1997-10-13 0 0.920 0.920 0.950 0.910 0.960 755,000 695,950 0.9218 0.920 0.920 0.950 0.910 0.960 755,000 0.9218 -7.07%
1997-10-09 0 0.990 0.990 1.060 0.950 1.080 850,000 842,000 0.9906 0.990 0.990 1.060 0.950 1.080 850,000 0.9906 -10.00%
1997-10-08 0 1.100 1.100 1.150 1.100 1.100 20,000 22,000 1.1000 1.100 1.100 1.150 1.100 1.100 20,000 1.1000 -4.35%
1997-10-07 0 1.150 1.080 - 1.080 1.160 67,500 76,700 1.1363 1.150 1.080 - 1.080 1.160 67,500 1.1363 -0.86%
1997-10-06 0 1.160 1.150 1.160 1.150 1.200 225,000 261,200 1.1609 1.160 1.150 1.160 1.150 1.200 225,000 1.1609 -2.52%
1997-10-03 0 1.190 1.180 1.200 1.190 1.200 205,000 244,500 1.1927 1.190 1.180 1.200 1.190 1.200 205,000 1.1927 0.00%
1997-09-30 0 1.190 1.180 1.190 1.170 1.210 695,000 827,100 1.1901 1.190 1.180 1.190 1.170 1.210 695,000 1.1901 1.71%
1997-09-29 0 1.170 1.170 1.200 1.170 1.220 935,000 1,111,700 1.1890 1.170 1.170 1.200 1.170 1.220 935,000 1.1890 -4.10%
1997-09-26 0 1.220 1.210 1.290 1.200 1.250 3,655,000 4,447,700 1.2169 1.220 1.210 1.290 1.200 1.250 3,655,000 1.2169 -2.40%
1997-09-25 0 1.250 1.200 1.250 1.180 1.250 1,225,000 1,481,800 1.2096 1.250 1.200 1.250 1.180 1.250 1,225,000 1.2096 5.93%
1997-09-24 0 1.180 1.170 - 1.180 1.240 435,000 523,050 1.2024 1.180 1.170 - 1.180 1.240 435,000 1.2024 -4.84%
1997-09-23 0 1.240 1.240 1.280 1.230 1.310 965,000 1,231,800 1.2765 1.240 1.240 1.280 1.230 1.310 965,000 1.2765 -4.62%
1997-09-22 0 1.300 1.280 1.370 1.280 1.400 1,030,000 1,338,650 1.2997 1.300 1.280 1.370 1.280 1.400 1,030,000 1.2997 -13.33%
1997-09-19 0 1.500 1.490 1.500 1.490 1.570 740,000 1,126,500 1.5223 1.500 1.490 1.500 1.490 1.570 740,000 1.5223 -3.23%
1997-09-18 0 1.550 1.550 1.590 1.550 1.690 310,000 503,000 1.6226 1.550 1.550 1.590 1.550 1.690 310,000 1.6226 -6.06%
1997-09-16 0 1.650 1.600 1.650 1.600 1.700 940,000 1,552,750 1.6519 1.650 1.600 1.650 1.600 1.700 940,000 1.6519 -4.62%
1997-09-15 0 1.730 1.730 1.770 1.720 1.800 1,397,500 2,484,675 1.7779 1.730 1.730 1.770 1.720 1.800 1,397,500 1.7779 -1.70%
1997-09-12 0 1.760 1.740 1.760 1.680 1.850 1,950,000 3,454,800 1.7717 1.760 1.740 1.760 1.680 1.850 1,950,000 1.7717 -0.56%
1997-09-11 0 1.770 1.760 1.770 1.750 1.900 7,310,000 13,274,950 1.8160 1.770 1.760 1.770 1.750 1.900 7,310,000 1.8160 -0.56%
1997-09-10 0 1.780 1.710 1.780 1.420 1.860 5,732,500 9,813,025 1.7118 1.780 1.710 1.780 1.420 1.860 5,732,500 1.7118 28.99%
1997-09-09 0 1.380 1.360 1.380 1.320 1.380 1,440,000 1,950,500 1.3545 1.380 1.360 1.380 1.320 1.380 1,440,000 1.3545 4.55%
1997-09-08 0 1.320 1.300 1.320 1.240 1.330 840,000 1,087,100 1.2942 1.320 1.300 1.320 1.240 1.330 840,000 1.2942 3.94%
1997-09-05 0 1.270 1.270 1.300 1.270 1.420 1,780,000 2,488,400 1.3980 1.270 1.270 1.300 1.270 1.420 1,780,000 1.3980 -10.56%
1997-09-04 0 1.420 1.420 1.500 1.400 1.580 450,000 678,700 1.5082 1.420 1.420 1.500 1.400 1.580 450,000 1.5082 -11.25%
1997-09-03 0 1.600 1.600 1.650 1.540 1.670 505,000 834,950 1.6534 1.600 1.600 1.650 1.540 1.670 505,000 1.6534 6.67%
1997-09-02 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - -20.63%
1997-09-01 0 1.890 - 1.890 1.910 2.000 552,500 1,082,500 1.9593 1.890 - 1.890 1.910 2.000 552,500 1.9593 -5.50%
1997-08-29 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
1997-08-28 0 2.000 1.990 2.025 1.980 2.200 13,417,500 27,365,938 2.0396 2.000 1.990 2.025 1.980 2.200 13,417,500 2.0396 -3.61%
1997-08-27 0 2.075 2.025 2.075 1.900 2.300 27,770,000 58,373,688 2.1020 2.075 2.025 2.075 1.900 2.300 27,770,000 2.1020 8.07%
1997-08-26 0 1.920 1.920 1.930 1.490 2.125 49,657,500 95,164,875 1.9164 1.920 1.920 1.930 1.490 2.125 49,657,500 1.9164 31.51%
1997-08-25 0 1.460 1.450 1.460 1.150 1.510 51,800,000 73,974,375 1.4281 1.460 1.450 1.460 1.150 1.510 51,800,000 1.4281 30.36%
1997-08-22 0 1.120 1.100 - 0.860 1.130 55,607,500 53,731,250 0.9663 1.120 1.100 - 0.860 1.130 55,607,500 0.9663 33.33%
1997-08-21 0 0.840 0.830 0.840 0.770 0.880 36,050,000 29,886,000 0.8290 0.840 0.830 0.840 0.770 0.880 36,050,000 0.8290 15.07%
1997-08-20 0 0.730 0.730 0.750 0.680 0.730 2,662,500 1,864,625 0.7003 0.730 0.730 0.750 0.680 0.730 2,662,500 0.7003 12.31%
1997-08-19 0 0.650 0.650 0.660 0.650 0.730 1,900,000 1,256,125 0.6611 0.650 0.650 0.660 0.650 0.730 1,900,000 0.6611 -10.96%
1997-08-15 0 0.730 0.720 0.730 0.720 0.750 2,125,000 1,558,000 0.7332 0.730 0.720 0.730 0.720 0.750 2,125,000 0.7332 1.39%
1997-08-14 0 0.720 0.720 0.750 0.720 0.760 587,500 441,500 0.7515 0.720 0.720 0.750 0.720 0.760 587,500 0.7515 -24.21%
1997-08-13 0 0.950 0.950 0.960 0.940 0.980 2,680,000 2,554,200 0.9531 0.950 0.950 0.960 0.940 0.980 2,680,000 0.9531 -1.04%
1997-08-12 0 0.960 0.950 0.960 0.930 0.990 5,840,000 5,638,000 0.9654 0.960 0.950 0.960 0.930 0.990 5,840,000 0.9654 1.05%
1997-08-11 0 0.950 0.940 0.960 0.940 0.970 5,370,000 5,143,900 0.9579 0.950 0.940 0.960 0.940 0.970 5,370,000 0.9579 -2.06%
1997-08-08 0 0.970 0.960 0.980 0.970 1.000 6,310,000 6,181,000 0.9796 0.970 0.960 0.980 0.970 1.000 6,310,000 0.9796 -1.02%
1997-08-07 0 0.980 0.980 0.990 0.970 1.050 17,490,000 17,906,600 1.0238 0.980 0.980 0.990 0.970 1.050 17,490,000 1.0238 2.08%
1997-08-06 0 0.960 0.950 0.960 0.950 1.020 10,170,000 10,083,300 0.9915 0.960 0.950 0.960 0.950 1.020 10,170,000 0.9915 -4.00%
1997-08-05 0 1.000 0.990 1.000 0.990 1.040 14,470,000 14,638,100 1.0116 1.000 0.990 1.000 0.990 1.040 14,470,000 1.0116 1.01%
1997-08-04 0 0.990 0.980 0.990 0.970 1.050 19,290,000 19,387,100 1.0050 0.990 0.980 0.990 0.970 1.050 19,290,000 1.0050 3.13%
1997-08-01 0 0.960 0.950 0.960 0.940 1.010 9,600,000 9,269,500 0.9656 0.960 0.950 0.960 0.940 1.010 9,600,000 0.9656 -4.95%
1997-07-31 0 1.010 1.000 1.010 0.980 1.110 42,580,000 44,940,300 1.0554 1.010 1.000 1.010 0.980 1.110 42,580,000 1.0554 -0.98%
1997-07-30 0 1.020 1.020 1.030 0.810 1.050 47,810,000 46,123,100 0.9647 1.020 1.020 1.030 0.810 1.050 47,810,000 0.9647 25.93%
1997-07-29 0 0.810 0.800 0.810 0.810 0.840 1,970,000 1,617,600 0.8211 0.810 0.800 0.810 0.810 0.840 1,970,000 0.8211 0.00%
1997-07-28 0 0.810 0.800 0.820 0.810 0.820 460,000 373,400 0.8117 0.810 0.800 0.820 0.810 0.820 460,000 0.8117 0.00%
1997-07-25 0 0.810 0.800 0.810 0.800 0.810 710,000 570,100 0.8030 0.810 0.800 0.810 0.800 0.810 710,000 0.8030 0.00%
1997-07-24 0 0.810 0.810 0.820 0.810 0.830 830,000 684,000 0.8241 0.810 0.810 0.820 0.810 0.830 830,000 0.8241 1.25%
1997-07-23 0 0.800 0.800 0.810 0.800 0.820 860,000 702,800 0.8172 0.800 0.800 0.810 0.800 0.820 860,000 0.8172 2.56%
1997-07-22 0 0.780 0.770 0.780 0.770 0.800 1,040,000 817,700 0.7863 0.780 0.770 0.780 0.770 0.800 1,040,000 0.7863 -1.27%
1997-07-21 0 0.790 0.790 0.800 0.780 0.810 720,000 570,000 0.7917 0.790 0.790 0.800 0.780 0.810 720,000 0.7917 -1.25%
1997-07-18 0 0.800 0.800 0.810 0.790 0.810 460,000 369,200 0.8026 0.800 0.800 0.810 0.790 0.810 460,000 0.8026 -2.44%
1997-07-17 0 0.820 0.830 - 0.780 0.820 2,580,000 2,067,900 0.8015 0.820 0.830 - 0.780 0.820 2,580,000 0.8015 2.50%
1997-07-16 0 0.800 0.800 0.810 0.790 0.810 1,260,000 1,010,800 0.8022 0.800 0.800 0.810 0.790 0.810 1,260,000 0.8022 -2.44%
1997-07-15 0 0.820 0.820 0.840 0.810 0.840 760,000 632,200 0.8318 0.820 0.820 0.840 0.810 0.840 760,000 0.8318 -1.20%
1997-07-14 0 0.830 0.820 0.830 0.830 0.860 1,220,000 1,017,200 0.8338 0.830 0.820 0.830 0.830 0.860 1,220,000 0.8338 0.00%
1997-07-11 0 0.830 0.830 0.840 0.830 0.860 1,220,000 1,023,900 0.8393 0.830 0.830 0.840 0.830 0.860 1,220,000 0.8393 -2.35%
1997-07-10 0 0.850 0.850 0.860 0.800 0.850 3,240,000 2,636,200 0.8136 0.850 0.850 0.860 0.800 0.850 3,240,000 0.8136 6.25%
1997-07-09 0 0.800 0.790 0.810 0.800 0.830 2,670,000 2,171,700 0.8134 0.800 0.790 0.810 0.800 0.830 2,670,000 0.8134 -2.44%
1997-07-08 0 0.820 0.810 0.840 0.810 0.840 3,390,000 2,790,700 0.8232 0.820 0.810 0.840 0.810 0.840 3,390,000 0.8232 -3.53%
1997-07-07 0 0.850 0.840 0.850 0.840 0.870 3,060,000 2,620,000 0.8562 0.850 0.840 0.850 0.840 0.870 3,060,000 0.8562 3.66%
1997-07-04 0 0.820 0.810 0.820 0.810 0.850 2,910,000 2,391,600 0.8219 0.820 0.810 0.820 0.810 0.850 2,910,000 0.8219 -4.65%
1997-07-03 0 0.860 0.850 0.860 0.840 0.880 4,180,000 3,606,500 0.8628 0.860 0.850 0.860 0.840 0.880 4,180,000 0.8628 -2.27%
1997-06-27 0 0.880 0.860 0.880 0.880 0.940 6,290,000 5,688,400 0.9044 0.880 0.860 0.880 0.880 0.940 6,290,000 0.9044 -3.30%
1997-06-26 0 0.910 0.900 0.910 0.910 0.950 6,860,000 6,331,200 0.9229 0.910 0.900 0.910 0.910 0.950 6,860,000 0.9229 -2.15%
1997-06-25 0 0.930 0.920 0.930 0.900 0.930 10,190,000 9,365,900 0.9191 0.930 0.920 0.930 0.900 0.930 10,190,000 0.9191 4.49%
1997-06-24 0 0.890 0.880 0.900 0.890 0.900 2,040,000 1,826,900 0.8955 0.890 0.880 0.900 0.890 0.900 2,040,000 0.8955 -1.11%
1997-06-23 0 0.900 0.900 0.910 0.900 0.940 4,490,000 4,096,500 0.9124 0.900 0.900 0.910 0.900 0.940 4,490,000 0.9124 0.00%
1997-06-20 0 0.900 0.890 0.900 0.900 0.930 2,970,000 2,680,500 0.9025 0.900 0.890 0.900 0.900 0.930 2,970,000 0.9025 0.00%
1997-06-19 0 0.900 0.900 0.910 0.900 0.940 3,860,000 3,529,500 0.9144 0.900 0.900 0.910 0.900 0.940 3,860,000 0.9144 0.00%
1997-06-18 0 0.900 0.900 0.910 0.890 0.910 4,640,000 4,194,000 0.9039 0.900 0.900 0.910 0.890 0.910 4,640,000 0.9039 0.00%
1997-06-17 0 0.900 0.900 0.920 0.900 0.960 14,390,000 13,328,700 0.9262 0.900 0.900 0.920 0.900 0.960 14,390,000 0.9262 -3.23%
1997-06-16 0 0.930 0.920 0.930 0.880 0.940 21,570,000 19,822,200 0.9190 0.930 0.920 0.930 0.880 0.940 21,570,000 0.9190 13.41%
1997-06-13 0 0.820 0.810 0.820 0.770 0.820 2,820,000 2,250,400 0.7980 0.820 0.810 0.820 0.770 0.820 2,820,000 0.7980 5.13%
1997-06-12 0 0.780 0.760 0.780 0.770 0.890 3,750,000 3,193,200 0.8515 0.780 0.760 0.780 0.770 0.890 3,750,000 0.8515 -10.34%
1997-06-11 0 0.870 0.870 0.880 0.870 0.910 7,663,240 6,831,719 0.8915 0.870 0.870 0.880 0.870 0.910 7,663,240 0.8915 -3.33%
1997-06-10 0 0.900 0.890 0.900 0.880 0.920 4,860,000 4,351,200 0.8953 0.900 0.890 0.900 0.880 0.920 4,860,000 0.8953 0.00%
1997-06-06 0 0.900 0.890 0.900 0.890 0.910 7,360,000 6,584,700 0.8947 0.900 0.890 0.900 0.890 0.910 7,360,000 0.8947 0.00%
1997-06-05 0 0.900 0.900 0.910 0.900 0.930 10,420,000 9,518,700 0.9135 0.900 0.900 0.910 0.900 0.930 10,420,000 0.9135 -2.17%
1997-06-04 0 0.920 0.910 0.920 0.910 0.960 29,973,240 27,883,922 0.9303 0.920 0.910 0.920 0.910 0.960 29,973,240 0.9303 4.55%
1997-06-03 0 0.880 0.870 0.880 0.870 0.930 29,050,000 26,185,900 0.9014 0.880 0.870 0.880 0.870 0.930 29,050,000 0.9014 -1.12%
1997-06-02 0 0.890 0.890 0.900 0.890 1.050 82,510,000 76,192,700 0.9234 0.890 0.890 0.900 0.890 1.050 82,510,000 0.9234

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top