CHINA EVERBRIGHT LIMITED (HK): Wrnt due 2000-01-05

Exchange Code Listed Last trade Delisted
HK Main 01216  1998-06-23  1999-12-30  2000-01-06
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
2000-01-05 1 0.238 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2000-01-04 1 0.238 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2000-01-03 1 0.238 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
1999-12-30 0 0.238 0.220 0.237 0.205 0.370 28,018,878 7,382,762 0.2635 0.238 0.220 0.237 0.205 0.370 28,018,878 0.2635 -6.67%
1999-12-29 0 0.255 0.250 0.260 0.255 0.500 19,319,599 6,907,702 0.3575 0.255 0.250 0.260 0.255 0.500 19,319,599 0.3575 -37.80%
1999-12-28 0 0.410 0.400 0.410 0.238 0.410 26,123,200 8,302,366 0.3178 0.410 0.400 0.410 0.238 0.410 26,123,200 0.3178 54.72%
1999-12-24 0 0.265 0.260 0.265 0.250 0.310 7,491,400 2,073,796 0.2768 0.265 0.260 0.265 0.250 0.310 7,491,400 0.2768 -5.36%
1999-12-23 0 0.280 0.280 0.285 0.260 0.440 25,091,800 8,656,564 0.3450 0.280 0.280 0.285 0.260 0.440 25,091,800 0.3450 -9.68%
1999-12-22 0 0.310 0.310 0.315 0.207 0.330 28,074,400 7,690,078 0.2739 0.310 0.310 0.315 0.207 0.330 28,074,400 0.2739 16.98%
1999-12-21 0 0.265 0.255 0.260 0.250 0.350 21,313,800 6,161,038 0.2891 0.265 0.255 0.260 0.250 0.350 21,313,800 0.2891 -24.29%
1999-12-20 0 0.350 0.350 0.355 0.330 0.510 20,057,600 7,754,104 0.3866 0.350 0.350 0.355 0.330 0.510 20,057,600 0.3866 -31.37%
1999-12-17 0 0.510 0.500 0.520 0.495 0.860 38,915,100 23,435,216 0.6022 0.510 0.500 0.520 0.495 0.860 38,915,100 0.6022 -35.44%
1999-12-16 0 0.790 0.760 0.790 0.760 0.930 30,347,326 26,628,666 0.8775 0.790 0.760 0.790 0.760 0.930 30,347,326 0.8775 -9.20%
1999-12-15 0 0.870 0.860 0.870 0.860 1.060 22,843,600 21,670,044 0.9486 0.870 0.860 0.870 0.860 1.060 22,843,600 0.9486 -13.86%
1999-12-14 0 1.010 1.010 1.020 0.970 1.190 51,895,087 57,320,223 1.1045 1.010 1.010 1.020 0.970 1.190 51,895,087 1.1045 -4.72%
1999-12-13 0 1.060 1.060 1.070 0.960 1.150 44,360,000 47,525,434 1.0714 1.060 1.060 1.070 0.960 1.150 44,360,000 1.0714 12.77%
1999-12-10 0 0.940 0.930 0.940 0.910 1.070 26,072,807 25,540,975 0.9796 0.940 0.930 0.940 0.910 1.070 26,072,807 0.9796 -6.93%
1999-12-09 0 1.010 1.000 1.010 0.970 1.310 67,879,340 78,641,372 1.1585 1.010 1.000 1.010 0.970 1.310 67,879,340 1.1585 -17.21%
1999-12-08 0 1.220 1.240 1.250 1.020 1.260 109,754,200 126,570,278 1.1532 1.220 1.240 1.250 1.020 1.260 109,754,200 1.1532 19.61%
1999-12-07 0 1.020 1.020 1.030 0.890 1.080 65,079,700 64,621,303 0.9930 1.020 1.020 1.030 0.890 1.080 65,079,700 0.9930 9.68%
1999-12-06 0 0.930 0.940 0.950 0.780 1.050 83,912,801 79,219,492 0.9441 0.930 0.940 0.950 0.780 1.050 83,912,801 0.9441 20.78%
1999-12-03 0 0.770 0.760 0.770 0.730 0.870 36,208,600 29,091,856 0.8035 0.770 0.760 0.770 0.730 0.870 36,208,600 0.8035 6.94%
1999-12-02 0 0.720 0.720 0.730 0.640 0.890 39,038,739 30,716,758 0.7868 0.720 0.720 0.730 0.640 0.890 39,038,739 0.7868 9.09%
1999-12-01 0 0.660 0.650 0.660 0.620 0.860 37,469,700 29,308,003 0.7822 0.660 0.650 0.660 0.620 0.860 37,469,700 0.7822 -12.00%
1999-11-30 0 0.750 0.750 0.760 0.330 0.810 59,197,400 36,667,882 0.6194 0.750 0.750 0.760 0.330 0.810 59,197,400 0.6194 47.06%
1999-11-29 0 0.510 0.500 0.510 0.490 0.700 14,682,400 7,905,518 0.5384 0.510 0.500 0.510 0.490 0.700 14,682,400 0.5384 -27.14%
1999-11-26 0 0.700 0.700 0.720 0.650 0.930 12,970,800 9,888,046 0.7623 0.700 0.700 0.720 0.650 0.930 12,970,800 0.7623 -19.54%
1999-11-25 0 0.870 0.870 0.880 0.850 1.140 13,703,800 13,571,126 0.9903 0.870 0.870 0.880 0.850 1.140 13,703,800 0.9903 -19.44%
1999-11-24 0 1.080 1.080 1.100 1.060 1.290 23,686,600 28,156,774 1.1887 1.080 1.080 1.100 1.060 1.290 23,686,600 1.1887 -10.00%
1999-11-23 0 1.200 1.200 1.210 1.150 1.260 15,210,000 18,335,896 1.2055 1.200 1.200 1.210 1.150 1.260 15,210,000 1.2055 3.45%
1999-11-22 0 1.160 1.150 1.160 1.110 1.310 14,808,400 18,080,492 1.2210 1.160 1.150 1.160 1.110 1.310 14,808,400 1.2210 3.57%
1999-11-19 0 1.120 1.110 1.130 1.060 1.300 15,541,600 18,637,520 1.1992 1.120 1.110 1.130 1.060 1.300 15,541,600 1.1992 -5.88%
1999-11-18 0 1.190 1.190 1.200 1.100 1.350 19,330,600 24,382,886 1.2614 1.190 1.190 1.200 1.100 1.350 19,330,600 1.2614 0.85%
1999-11-17 0 1.180 1.180 1.190 1.120 1.520 18,129,400 23,181,770 1.2787 1.180 1.180 1.190 1.120 1.520 18,129,400 1.2787 -18.62%
1999-11-16 0 1.450 1.410 1.420 1.380 1.760 43,627,228 69,789,463 1.5997 1.450 1.410 1.420 1.380 1.760 43,627,228 1.5997 -12.12%
1999-11-15 0 1.650 1.650 1.660 1.090 1.670 50,021,800 65,960,694 1.3186 1.650 1.650 1.660 1.090 1.670 50,021,800 1.3186 54.21%
1999-11-12 0 1.070 1.060 1.070 1.040 1.180 10,977,000 12,298,086 1.1204 1.070 1.060 1.070 1.040 1.180 10,977,000 1.1204 -6.96%
1999-11-11 0 1.150 1.140 1.150 1.110 1.270 18,103,100 21,915,549 1.2106 1.150 1.140 1.150 1.110 1.270 18,103,100 1.2106 -7.26%
1999-11-10 0 1.240 1.230 1.240 1.120 1.280 50,842,400 61,661,282 1.2128 1.240 1.230 1.240 1.120 1.280 50,842,400 1.2128 12.73%
1999-11-09 0 1.100 1.090 1.100 1.070 1.180 15,461,400 17,304,714 1.1192 1.100 1.090 1.100 1.070 1.180 15,461,400 1.1192 2.80%
1999-11-08 0 1.070 1.050 1.080 0.970 1.150 4,714,400 5,010,318 1.0628 1.070 1.050 1.080 0.970 1.150 4,714,400 1.0628 -5.31%
1999-11-05 0 1.130 1.110 1.140 1.100 1.350 13,846,400 17,062,706 1.2323 1.130 1.110 1.140 1.100 1.350 13,846,400 1.2323 -10.32%
1999-11-04 0 1.260 1.260 1.280 1.040 1.260 10,856,200 12,553,212 1.1563 1.260 1.260 1.280 1.040 1.260 10,856,200 1.1563 22.33%
1999-11-03 0 1.030 1.020 1.050 1.000 1.100 730,200 754,020 1.0326 1.030 1.020 1.050 1.000 1.100 730,200 1.0326 0.00%
1999-11-02 0 1.030 1.010 1.040 0.990 1.120 1,353,800 1,400,870 1.0348 1.030 1.010 1.040 0.990 1.120 1,353,800 1.0348 -10.43%
1999-11-01 0 1.150 1.150 1.180 1.150 1.300 493,400 601,362 1.2188 1.150 1.150 1.180 1.150 1.300 493,400 1.2188 -8.00%
1999-10-29 0 1.250 1.230 1.260 1.220 1.360 854,200 1,085,376 1.2706 1.250 1.230 1.260 1.220 1.360 854,200 1.2706 -6.72%
1999-10-28 0 1.340 1.290 1.370 1.280 1.430 5,445,400 7,326,110 1.3454 1.340 1.290 1.370 1.280 1.430 5,445,400 1.3454 7.20%
1999-10-27 0 1.250 1.230 1.250 1.210 1.260 1,021,000 1,255,528 1.2297 1.250 1.230 1.250 1.210 1.260 1,021,000 1.2297 4.17%
1999-10-26 0 1.200 1.190 1.200 1.130 1.240 2,066,903 2,463,283 1.1918 1.200 1.190 1.200 1.130 1.240 2,066,903 1.1918 0.00%
1999-10-25 0 1.200 1.200 1.210 1.130 1.260 3,665,400 4,378,630 1.1946 1.200 1.200 1.210 1.130 1.260 3,665,400 1.1946 5.26%
1999-10-22 0 1.140 1.140 1.150 0.920 1.170 2,244,600 2,416,210 1.0765 1.140 1.140 1.150 0.920 1.170 2,244,600 1.0765 12.87%
1999-10-21 0 1.010 1.010 1.020 0.920 1.120 2,278,600 2,345,034 1.0292 1.010 1.010 1.020 0.920 1.120 2,278,600 1.0292 12.22%
1999-10-20 0 0.900 0.860 0.900 0.850 1.000 1,015,000 976,890 0.9625 0.900 0.860 0.900 0.850 1.000 1,015,000 0.9625 12.50%
1999-10-19 0 0.800 0.760 0.810 0.800 1.100 1,300,800 1,142,804 0.8785 0.800 0.760 0.810 0.800 1.100 1,300,800 0.8785 -30.43%
1999-10-15 0 1.150 - 1.170 1.150 1.320 395,600 494,050 1.2489 1.150 - 1.170 1.150 1.320 395,600 1.2489 -12.88%
1999-10-14 0 1.320 1.320 1.340 1.270 1.370 892,200 1,185,220 1.3284 1.320 1.320 1.340 1.270 1.370 892,200 1.3284 0.76%
1999-10-13 0 1.310 1.310 1.350 1.300 1.380 684,000 931,900 1.3624 1.310 1.310 1.350 1.300 1.380 684,000 1.3624 -6.43%
1999-10-12 0 1.400 1.400 1.460 1.400 1.590 911,400 1,351,108 1.4825 1.400 1.400 1.460 1.400 1.590 911,400 1.4825 -15.66%
1999-10-11 0 1.660 1.620 1.650 1.610 1.700 410,400 673,474 1.6410 1.660 1.620 1.650 1.610 1.700 410,400 1.6410 -2.35%
1999-10-08 0 1.700 1.690 1.720 1.670 1.790 638,200 1,108,642 1.7371 1.700 1.690 1.720 1.670 1.790 638,200 1.7371 -2.30%
1999-10-07 0 1.740 1.700 1.740 1.640 1.860 1,970,600 3,442,484 1.7469 1.740 1.700 1.740 1.640 1.860 1,970,600 1.7469 6.10%
1999-10-06 0 1.640 1.610 1.640 1.650 1.720 345,200 579,200 1.6779 1.640 1.610 1.640 1.650 1.720 345,200 1.6779 -1.20%
1999-10-05 0 1.660 1.650 1.660 1.550 1.720 1,206,400 1,949,284 1.6158 1.660 1.650 1.660 1.550 1.720 1,206,400 1.6158 3.75%
1999-10-04 0 1.600 - 1.660 1.600 1.750 164,000 278,380 1.6974 1.600 - 1.660 1.600 1.750 164,000 1.6974 -7.51%
1999-09-30 0 1.730 1.720 1.740 1.710 1.880 979,800 1,734,348 1.7701 1.730 1.720 1.740 1.710 1.880 979,800 1.7701 -7.98%
1999-09-29 0 1.880 1.850 1.880 1.600 1.940 2,141,600 3,888,574 1.8157 1.880 1.850 1.880 1.600 1.940 2,141,600 1.8157 17.50%
1999-09-28 0 1.600 1.600 1.630 1.540 1.790 1,793,000 2,891,130 1.6125 1.600 1.600 1.630 1.540 1.790 1,793,000 1.6125 -6.43%
1999-09-27 0 1.710 1.690 1.730 1.690 1.890 1,277,600 2,283,828 1.7876 1.710 1.690 1.730 1.690 1.890 1,277,600 1.7876 -7.57%
1999-09-24 0 1.850 1.830 1.850 1.820 1.950 1,418,200 2,691,850 1.8981 1.850 1.830 1.850 1.820 1.950 1,418,200 1.8981 -3.65%
1999-09-23 0 1.920 1.920 1.940 1.900 2.025 1,479,600 2,928,698 1.9794 1.920 1.920 1.940 1.900 2.025 1,479,600 1.9794 0.00%
1999-09-22 0 1.920 1.910 1.920 1.900 2.100 1,601,800 3,248,760 2.0282 1.920 1.910 1.920 1.900 2.100 1,601,800 2.0282 -8.57%
1999-09-21 0 2.100 2.025 2.100 2.025 2.350 2,410,600 5,324,100 2.2086 2.100 2.025 2.100 2.025 2.350 2,410,600 2.2086 -2.33%
1999-09-20 0 2.150 2.125 2.150 2.100 2.250 1,253,200 2,718,730 2.1694 2.150 2.125 2.150 2.100 2.250 1,253,200 2.1694 -4.44%
1999-09-17 0 2.250 2.250 2.275 2.125 2.400 2,453,700 5,553,058 2.2631 2.250 2.250 2.275 2.125 2.400 2,453,700 2.2631 2.27%
1999-09-15 0 2.200 2.200 2.250 2.150 2.375 1,952,200 4,412,210 2.2601 2.200 2.200 2.250 2.150 2.375 1,952,200 2.2601 -4.35%
1999-09-14 0 2.300 2.300 2.325 2.275 2.450 2,503,297 5,874,503 2.3467 2.300 2.300 2.325 2.275 2.450 2,503,297 2.3467 -6.12%
1999-09-13 0 2.450 2.450 2.475 2.425 2.675 3,950,200 9,978,360 2.5260 2.450 2.450 2.475 2.425 2.675 3,950,200 2.5260 -5.77%
1999-09-10 0 2.600 2.575 2.600 2.525 2.725 9,584,600 25,202,920 2.6295 2.600 2.575 2.600 2.525 2.725 9,584,600 2.6295 0.97%
1999-09-09 0 2.575 2.575 2.600 2.525 2.725 8,740,200 22,960,330 2.6270 2.575 2.575 2.600 2.525 2.725 8,740,200 2.6270 4.04%
1999-09-08 0 2.475 2.450 2.475 2.425 2.600 2,233,400 5,608,510 2.5112 2.475 2.450 2.475 2.425 2.600 2,233,400 2.5112 3.12%
1999-09-07 0 2.400 2.400 2.425 2.375 2.750 4,883,600 12,701,155 2.6008 2.400 2.400 2.425 2.375 2.750 4,883,600 2.6008 -3.03%
1999-09-06 0 2.475 2.450 2.475 2.400 2.600 2,338,800 5,815,750 2.4866 2.475 2.450 2.475 2.400 2.600 2,338,800 2.4866 1.02%
1999-09-03 0 2.450 2.450 2.500 2.200 2.525 3,842,000 9,121,970 2.3743 2.450 2.450 2.500 2.200 2.525 3,842,000 2.3743 2.08%
1999-09-02 0 2.400 2.400 2.475 2.350 2.650 3,800,400 9,642,230 2.5372 2.400 2.400 2.475 2.350 2.650 3,800,400 2.5372 -5.88%
1999-09-01 0 2.550 2.525 2.550 2.500 2.925 5,192,600 14,045,050 2.7048 2.550 2.525 2.550 2.500 2.925 5,192,600 2.7048 -9.73%
1999-08-31 0 2.825 2.800 2.825 2.650 2.950 4,044,600 11,409,640 2.8210 2.825 2.800 2.825 2.650 2.950 4,044,600 2.8210 3.67%
1999-08-30 0 2.725 2.700 2.725 2.625 3.050 5,547,200 15,645,120 2.8204 2.725 2.700 2.725 2.625 3.050 5,547,200 2.8204 -7.63%
1999-08-27 0 2.950 2.925 2.950 2.675 3.100 15,488,800 44,994,685 2.9050 2.950 2.925 2.950 2.675 3.100 15,488,800 2.9050 11.32%
1999-08-26 0 2.650 2.650 2.675 2.350 2.675 8,392,800 20,916,405 2.4922 2.650 2.650 2.675 2.350 2.675 8,392,800 2.4922 15.22%
1999-08-25 0 2.300 2.250 2.300 2.175 2.425 3,398,600 7,863,960 2.3139 2.300 2.250 2.300 2.175 2.425 3,398,600 2.3139 3.37%
1999-08-24 0 2.225 2.200 2.250 2.000 2.275 1,699,800 3,598,220 2.1168 2.225 2.200 2.250 2.000 2.275 1,699,800 2.1168 11.25%
1999-08-23 0 2.000 2.000 2.050 1.960 2.250 1,148,200 2,422,650 2.1100 2.000 2.000 2.050 1.960 2.250 1,148,200 2.1100 -6.98%
1999-08-20 0 2.150 2.125 2.150 2.050 2.400 6,202,200 13,934,915 2.2468 2.150 2.125 2.150 2.050 2.400 6,202,200 2.2468 -3.37%
1999-08-19 0 2.225 2.200 2.225 1.660 2.300 5,869,600 11,434,080 1.9480 2.225 2.200 2.225 1.660 2.300 5,869,600 1.9480 36.50%
1999-08-18 0 1.630 1.620 1.680 1.600 1.750 1,657,200 2,769,182 1.6710 1.630 1.620 1.680 1.600 1.750 1,657,200 1.6710 0.62%
1999-08-17 0 1.620 1.590 1.630 1.580 1.720 728,200 1,195,936 1.6423 1.620 1.590 1.630 1.580 1.720 728,200 1.6423 -1.82%
1999-08-16 0 1.650 1.640 1.680 1.640 1.780 918,000 1,591,310 1.7335 1.650 1.640 1.680 1.640 1.780 918,000 1.7335 -1.79%
1999-08-13 0 1.680 1.640 1.680 1.550 1.770 906,400 1,535,070 1.6936 1.680 1.640 1.680 1.550 1.770 906,400 1.6936 -6.15%
1999-08-12 0 1.790 1.750 1.790 1.720 1.840 2,704,400 4,787,674 1.7703 1.790 1.750 1.790 1.720 1.840 2,704,400 1.7703 9.82%
1999-08-11 0 1.630 1.630 1.640 1.460 1.640 2,707,200 4,181,940 1.5447 1.630 1.630 1.640 1.460 1.640 2,707,200 1.5447 6.54%
1999-08-10 0 1.530 1.520 1.590 1.480 1.970 1,446,000 2,480,940 1.7157 1.530 1.520 1.590 1.480 1.970 1,446,000 1.7157 -18.62%
1999-08-09 0 1.880 1.890 1.900 1.820 2.075 848,000 1,651,514 1.9475 1.880 1.890 1.900 1.820 2.075 848,000 1.9475 -6.00%
1999-08-06 0 2.000 2.000 2.075 1.950 2.175 2,114,400 4,303,090 2.0351 2.000 2.000 2.075 1.950 2.175 2,114,400 2.0351 -3.61%
1999-08-05 0 2.075 2.050 2.100 2.000 2.425 2,549,800 5,613,500 2.2015 2.075 2.050 2.100 2.000 2.425 2,549,800 2.2015 -5.68%
1999-08-04 0 2.200 2.200 2.225 2.175 2.450 2,772,200 6,280,305 2.2655 2.200 2.200 2.225 2.175 2.450 2,772,200 2.2655 -10.20%
1999-08-03 0 2.450 2.450 2.475 2.400 2.650 2,923,000 7,358,200 2.5173 2.450 2.450 2.475 2.400 2.650 2,923,000 2.5173 -5.77%
1999-08-02 0 2.600 2.575 2.600 2.400 2.725 8,680,666 22,662,932 2.6107 2.600 2.575 2.600 2.400 2.725 8,680,666 2.6107 13.04%
1999-07-30 0 2.300 2.275 2.300 1.820 2.300 8,716,000 18,387,370 2.1096 2.300 2.275 2.300 1.820 2.300 8,716,000 2.1096 34.50%
1999-07-29 0 1.710 1.710 1.740 1.580 1.870 9,058,400 15,684,730 1.7315 1.710 1.710 1.740 1.580 1.870 9,058,400 1.7315 -9.52%
1999-07-28 0 1.890 1.850 1.890 1.850 2.250 2,346,600 4,811,090 2.0502 1.890 1.850 1.890 1.850 2.250 2,346,600 2.0502 -11.06%
1999-07-27 0 2.125 2.125 2.175 1.860 2.250 2,140,800 4,431,240 2.0699 2.125 2.125 2.175 1.860 2.250 2,140,800 2.0699 10.68%
1999-07-26 0 1.920 1.880 1.990 1.880 2.500 1,607,200 3,563,690 2.2173 1.920 1.880 1.990 1.880 2.500 1,607,200 2.2173 -20.82%
1999-07-23 0 2.425 2.400 2.450 2.300 2.500 2,110,000 5,072,600 2.4041 2.425 2.400 2.450 2.300 2.500 2,110,000 2.4041 -3.00%
1999-07-22 0 2.500 2.500 2.525 2.400 2.800 2,629,600 6,940,570 2.6394 2.500 2.500 2.525 2.400 2.800 2,629,600 2.6394 -3.85%
1999-07-21 0 2.600 2.500 2.600 2.475 2.700 1,907,200 4,927,190 2.5835 2.600 2.500 2.600 2.475 2.700 1,907,200 2.5835 0.97%
1999-07-20 0 2.575 2.550 2.600 2.550 2.750 2,772,800 7,331,190 2.6440 2.575 2.550 2.600 2.550 2.750 2,772,800 2.6440 5.10%
1999-07-19 0 2.450 2.400 2.500 2.400 2.675 1,607,400 4,152,170 2.5832 2.450 2.400 2.500 2.400 2.675 1,607,400 2.5832 -13.27%
1999-07-16 0 2.825 2.800 2.825 2.700 2.950 1,679,200 4,729,600 2.8166 2.825 2.800 2.825 2.700 2.950 1,679,200 2.8166 -3.42%
1999-07-15 0 2.925 2.900 2.925 2.700 2.975 4,756,600 13,648,470 2.8694 2.925 2.900 2.925 2.700 2.975 4,756,600 2.8694 8.33%
1999-07-14 0 2.700 2.625 2.700 2.650 3.000 3,528,866 9,888,115 2.8021 2.700 2.625 2.700 2.650 3.000 3,528,866 2.8021 -12.20%
1999-07-13 0 3.075 3.000 3.100 2.900 3.325 3,751,200 11,622,790 3.0984 3.075 3.000 3.100 2.900 3.325 3,751,200 3.0984 -9.56%
1999-07-12 0 3.400 3.275 3.425 3.250 3.600 1,802,000 6,162,850 3.4200 3.400 3.275 3.425 3.250 3.600 1,802,000 3.4200 -3.55%
1999-07-09 0 3.525 3.525 3.575 3.125 3.625 1,551,600 5,239,530 3.3769 3.525 3.525 3.575 3.125 3.625 1,551,600 3.3769 6.82%
1999-07-08 0 3.300 3.150 3.300 3.000 3.475 1,865,800 6,002,870 3.2173 3.300 3.150 3.300 3.000 3.475 1,865,800 3.2173 1.54%
1999-07-07 0 3.250 3.200 3.300 3.200 3.400 1,720,400 5,665,660 3.2932 3.250 3.200 3.300 3.200 3.400 1,720,400 3.2932 -2.99%
1999-07-06 0 3.350 3.350 3.375 3.250 3.550 2,455,600 8,349,195 3.4001 3.350 3.350 3.375 3.250 3.550 2,455,600 3.4001 -4.29%
1999-07-05 0 3.500 3.500 3.525 3.400 3.700 4,891,707 17,370,818 3.5511 3.500 3.500 3.525 3.400 3.700 4,891,707 3.5511 5.26%
1999-07-02 0 3.325 3.325 3.375 3.075 3.600 7,336,400 24,870,560 3.3900 3.325 3.325 3.375 3.075 3.600 7,336,400 3.3900 -0.75%
1999-06-30 0 3.350 3.275 3.300 3.200 3.700 3,698,800 12,689,735 3.4308 3.350 3.275 3.300 3.200 3.700 3,698,800 3.4308 -8.22%
1999-06-29 0 3.650 3.650 3.675 3.450 3.900 8,522,270 32,028,267 3.7582 3.650 3.650 3.675 3.450 3.900 8,522,270 3.7582 5.04%
1999-06-28 0 3.475 3.475 3.500 2.550 3.600 13,543,800 43,467,845 3.2094 3.475 3.475 3.500 2.550 3.600 13,543,800 3.2094 36.27%
1999-06-25 0 2.550 2.550 2.575 2.350 2.800 8,999,400 23,226,705 2.5809 2.550 2.550 2.575 2.350 2.800 8,999,400 2.5809 4.08%
1999-06-24 0 2.450 2.425 2.450 2.075 2.675 18,990,400 45,047,812 2.3721 2.450 2.425 2.450 2.075 2.675 18,990,400 2.3721 15.29%
1999-06-23 0 2.125 2.125 2.150 1.910 2.250 12,708,600 26,292,766 2.0689 2.125 2.125 2.150 1.910 2.250 12,708,600 2.0689 2.41%
1999-06-22 0 2.075 2.050 2.075 1.760 2.100 16,854,600 32,462,534 1.9260 2.075 2.050 2.075 1.760 2.100 16,854,600 1.9260 16.57%
1999-06-21 0 1.780 1.780 1.790 1.670 1.860 12,906,000 22,908,686 1.7750 1.780 1.780 1.790 1.670 1.860 12,906,000 1.7750 13.38%
1999-06-17 0 1.570 1.580 1.600 1.110 1.640 16,597,420 23,627,790 1.4236 1.570 1.580 1.600 1.110 1.640 16,597,420 1.4236 45.37%
1999-06-16 0 1.080 1.070 1.090 1.050 1.120 1,711,800 1,851,850 1.0818 1.080 1.070 1.090 1.050 1.120 1,711,800 1.0818 0.93%
1999-06-15 0 1.070 1.060 1.070 1.050 1.150 2,486,400 2,697,544 1.0849 1.070 1.060 1.070 1.050 1.150 2,486,400 1.0849 -6.96%
1999-06-14 0 1.150 1.140 1.150 1.060 1.190 10,108,000 11,410,828 1.1289 1.150 1.140 1.150 1.060 1.190 10,108,000 1.1289 8.49%
1999-06-11 0 1.060 1.050 1.070 0.970 1.140 22,343,400 23,894,590 1.0694 1.060 1.050 1.070 0.970 1.140 22,343,400 1.0694 10.42%
1999-06-10 0 0.960 0.960 0.970 0.820 0.970 13,379,200 12,477,622 0.9326 0.960 0.960 0.970 0.820 0.970 13,379,200 0.9326 26.32%
1999-06-09 0 0.760 0.750 0.780 0.720 0.770 333,000 252,090 0.7570 0.760 0.750 0.780 0.720 0.770 333,000 0.7570 1.33%
1999-06-08 0 0.750 0.750 0.770 0.750 0.780 301,600 226,788 0.7519 0.750 0.750 0.770 0.750 0.780 301,600 0.7519 0.00%
1999-06-07 0 0.750 0.740 0.770 0.750 0.770 93,800 71,084 0.7578 0.750 0.740 0.770 0.750 0.770 93,800 0.7578 0.00%
1999-06-04 0 0.750 0.750 0.780 0.750 0.790 202,000 154,192 0.7633 0.750 0.750 0.780 0.750 0.790 202,000 0.7633 -3.85%
1999-06-03 0 0.780 0.780 0.790 0.700 0.810 445,186 345,063 0.7751 0.780 0.780 0.790 0.700 0.810 445,186 0.7751 0.00%
1999-06-02 0 0.780 0.750 0.790 0.750 0.810 784,800 617,100 0.7863 0.780 0.750 0.790 0.750 0.810 784,800 0.7863 0.00%
1999-06-01 0 0.780 0.750 0.780 0.730 0.780 744,000 568,612 0.7643 0.780 0.750 0.780 0.730 0.780 744,000 0.7643 6.85%
1999-05-31 0 0.730 0.730 0.740 0.730 0.780 374,400 282,000 0.7532 0.730 0.730 0.740 0.730 0.780 374,400 0.7532 -1.35%
1999-05-28 0 0.740 0.710 0.740 0.640 0.740 359,000 252,520 0.7034 0.740 0.710 0.740 0.640 0.740 359,000 0.7034 1.37%
1999-05-27 0 0.730 0.730 0.750 0.710 0.790 560,000 422,300 0.7541 0.730 0.730 0.750 0.710 0.790 560,000 0.7541 -9.88%
1999-05-26 0 0.810 0.780 0.810 0.770 0.820 646,400 514,314 0.7957 0.810 0.780 0.810 0.770 0.820 646,400 0.7957 2.53%
1999-05-25 0 0.790 0.790 0.820 0.790 0.890 2,403,800 2,040,640 0.8489 0.790 0.790 0.820 0.790 0.890 2,403,800 0.8489 -7.06%
1999-05-24 0 0.850 0.850 0.860 0.720 0.850 2,187,400 1,761,852 0.8055 0.850 0.850 0.860 0.720 0.850 2,187,400 0.8055 13.33%
1999-05-21 0 0.750 0.750 0.770 0.740 0.860 1,439,200 1,152,556 0.8008 0.750 0.750 0.770 0.740 0.860 1,439,200 0.8008 -2.60%
1999-05-20 0 0.770 0.760 0.790 0.730 0.810 658,800 507,748 0.7707 0.770 0.760 0.790 0.730 0.810 658,800 0.7707 2.67%
1999-05-19 0 0.750 0.750 0.760 0.730 0.780 115,600 85,520 0.7398 0.750 0.750 0.760 0.730 0.780 115,600 0.7398 -2.60%
1999-05-18 0 0.770 0.740 0.780 0.720 0.770 503,400 368,548 0.7321 0.770 0.740 0.780 0.720 0.770 503,400 0.7321 5.48%
1999-05-17 0 0.730 0.730 0.770 0.730 0.780 590,800 444,540 0.7524 0.730 0.730 0.770 0.730 0.780 590,800 0.7524 -5.19%
1999-05-14 0 0.770 0.770 0.800 0.770 0.820 858,600 677,660 0.7893 0.770 0.770 0.800 0.770 0.820 858,600 0.7893 -2.53%
1999-05-13 0 0.790 0.790 0.800 0.740 0.860 3,747,600 3,069,380 0.8190 0.790 0.790 0.800 0.740 0.860 3,747,600 0.8190 6.76%
1999-05-12 0 0.740 0.740 0.760 0.740 0.820 1,389,600 1,091,440 0.7854 0.740 0.740 0.760 0.740 0.820 1,389,600 0.7854 -3.90%
1999-05-11 0 0.770 0.770 0.790 0.700 0.790 1,239,800 916,032 0.7389 0.770 0.770 0.790 0.700 0.790 1,239,800 0.7389 -3.75%
1999-05-10 0 0.800 0.790 0.810 0.760 0.900 2,427,439 1,964,215 0.8092 0.800 0.790 0.810 0.760 0.900 2,427,439 0.8092 -8.05%
1999-05-07 0 0.870 0.840 0.870 0.840 0.980 8,186,600 7,572,698 0.9250 0.870 0.840 0.870 0.840 0.980 8,186,600 0.9250 -7.45%
1999-05-06 0 0.940 0.920 0.940 0.850 0.970 8,222,400 7,578,266 0.9217 0.940 0.920 0.940 0.850 0.970 8,222,400 0.9217 10.59%
1999-05-05 0 0.850 0.830 0.890 0.810 0.850 345,600 285,426 0.8259 0.850 0.830 0.890 0.810 0.850 345,600 0.8259 -1.16%
1999-05-04 0 0.860 0.850 0.870 0.840 0.910 2,138,122 1,880,558 0.8795 0.860 0.850 0.870 0.840 0.910 2,138,122 0.8795 2.38%
1999-05-03 0 0.840 0.850 0.860 0.830 0.880 810,200 694,308 0.8570 0.840 0.850 0.860 0.830 0.880 810,200 0.8570 1.20%
1999-04-30 0 0.830 0.810 0.840 0.800 0.840 684,000 567,360 0.8295 0.830 0.810 0.840 0.800 0.840 684,000 0.8295 2.47%
1999-04-29 0 0.810 0.770 0.820 0.770 0.810 687,000 544,840 0.7931 0.810 0.770 0.820 0.770 0.810 687,000 0.7931 0.00%
1999-04-28 0 0.810 0.810 0.860 0.790 0.930 1,965,400 1,673,322 0.8514 0.810 0.810 0.860 0.790 0.930 1,965,400 0.8514 -4.71%
1999-04-27 0 0.850 0.850 0.880 0.800 0.950 4,565,800 3,977,106 0.8711 0.850 0.850 0.880 0.800 0.950 4,565,800 0.8711 6.25%
1999-04-26 0 0.800 0.790 0.830 0.790 0.900 3,063,800 2,572,992 0.8398 0.800 0.790 0.830 0.790 0.900 3,063,800 0.8398 -8.05%
1999-04-23 0 0.870 0.850 0.870 0.830 1.080 6,507,600 6,140,928 0.9437 0.870 0.850 0.870 0.830 1.080 6,507,600 0.9437 2.35%
1999-04-22 0 0.850 0.830 0.850 0.780 0.920 3,977,800 3,337,772 0.8391 0.850 0.830 0.850 0.780 0.920 3,977,800 0.8391 14.86%
1999-04-21 0 0.740 0.720 0.740 0.690 0.800 1,958,532 1,483,640 0.7575 0.740 0.720 0.740 0.690 0.800 1,958,532 0.7575 7.25%
1999-04-20 0 0.690 0.700 0.720 0.660 0.800 2,136,400 1,570,268 0.7350 0.690 0.700 0.720 0.660 0.800 2,136,400 0.7350 1.47%
1999-04-19 0 0.680 0.660 0.760 0.600 0.870 4,758,200 3,701,102 0.7778 0.680 0.660 0.760 0.600 0.870 4,758,200 0.7778 17.24%
1999-04-16 0 0.580 0.580 0.600 0.550 0.610 386,800 224,846 0.5813 0.580 0.580 0.600 0.550 0.610 386,800 0.5813 3.57%
1999-04-15 0 0.560 0.540 0.560 0.560 0.590 225,600 129,660 0.5747 0.560 0.540 0.560 0.560 0.590 225,600 0.5747 -5.08%
1999-04-14 0 0.590 0.570 0.600 0.590 0.650 538,127 330,204 0.6136 0.590 0.570 0.600 0.590 0.650 538,127 0.6136 -3.28%
1999-04-13 0 0.610 0.580 0.620 0.580 0.620 402,200 239,720 0.5960 0.610 0.580 0.620 0.580 0.620 402,200 0.5960 5.17%
1999-04-12 0 0.580 0.580 0.600 0.580 0.600 101,400 60,190 0.5936 0.580 0.580 0.600 0.580 0.600 101,400 0.5936 -1.69%
1999-04-09 0 0.590 0.590 0.620 0.560 0.630 382,800 223,080 0.5828 0.590 0.590 0.620 0.560 0.630 382,800 0.5828 1.72%
1999-04-08 0 0.580 0.560 0.580 0.580 0.620 466,200 274,204 0.5882 0.580 0.560 0.580 0.580 0.620 466,200 0.5882 0.00%
1999-04-07 0 0.580 0.580 0.600 0.580 0.620 57,000 33,660 0.5905 0.580 0.580 0.600 0.580 0.620 57,000 0.5905 -3.33%
1999-04-01 0 0.600 0.540 0.600 0.530 0.600 78,400 43,388 0.5534 0.600 0.540 0.600 0.530 0.600 78,400 0.5534 11.11%
1999-03-31 0 0.540 0.540 0.600 0.540 0.570 121,800 67,376 0.5532 0.540 0.540 0.600 0.540 0.570 121,800 0.5532 0.00%
1999-03-30 0 0.540 0.540 0.550 0.540 0.540 32,800 17,664 0.5385 0.540 0.540 0.550 0.540 0.540 32,800 0.5385 1.89%
1999-03-29 0 0.530 0.520 0.600 0.530 0.560 240,000 130,500 0.5438 0.530 0.520 0.600 0.530 0.560 240,000 0.5438 -11.67%
1999-03-26 0 0.600 0.580 0.600 0.600 0.640 422,200 265,566 0.6290 0.600 0.580 0.600 0.600 0.640 422,200 0.6290 -1.64%
1999-03-25 0 0.610 0.610 0.620 0.570 0.620 245,800 147,578 0.6004 0.610 0.610 0.620 0.570 0.620 245,800 0.6004 7.02%
1999-03-24 0 0.570 0.570 0.600 0.560 0.610 262,400 157,460 0.6001 0.570 0.570 0.600 0.560 0.610 262,400 0.6001 -12.31%
1999-03-23 0 0.650 0.640 0.650 0.560 0.650 443,400 278,860 0.6289 0.650 0.640 0.650 0.560 0.650 443,400 0.6289 14.04%
1999-03-22 0 0.570 0.570 0.620 0.560 0.570 41,000 23,070 0.5627 0.570 0.570 0.620 0.560 0.570 41,000 0.5627 -6.56%
1999-03-19 0 0.610 0.600 0.620 0.580 0.630 860,400 523,220 0.6081 0.610 0.600 0.620 0.580 0.630 860,400 0.6081 1.67%
1999-03-18 0 0.600 0.590 0.630 0.580 0.700 494,400 301,360 0.6095 0.600 0.590 0.630 0.580 0.700 494,400 0.6095 -9.09%
1999-03-17 0 0.660 0.660 0.680 0.570 0.700 1,679,000 1,074,696 0.6401 0.660 0.660 0.680 0.570 0.700 1,679,000 0.6401 15.79%
1999-03-16 0 0.570 0.560 0.580 0.570 0.660 648,400 389,110 0.6001 0.570 0.560 0.580 0.570 0.660 648,400 0.6001 -10.94%
1999-03-15 0 0.640 0.630 0.650 0.540 0.660 1,377,400 857,770 0.6227 0.640 0.630 0.650 0.540 0.660 1,377,400 0.6227 28.00%
1999-03-12 0 0.500 0.500 0.540 0.490 0.510 150,800 75,808 0.5027 0.500 0.500 0.540 0.490 0.510 150,800 0.5027 0.00%
1999-03-11 0 0.500 0.490 0.510 0.490 0.550 575,600 308,528 0.5360 0.500 0.490 0.510 0.490 0.550 575,600 0.5360 -9.09%
1999-03-10 0 0.550 0.520 0.560 0.520 0.550 453,400 248,168 0.5473 0.550 0.520 0.560 0.520 0.550 453,400 0.5473 0.00%
1999-03-09 0 0.550 0.520 0.550 0.480 0.550 335,000 175,700 0.5245 0.550 0.520 0.550 0.480 0.550 335,000 0.5245 10.00%
1999-03-08 0 0.500 0.490 0.540 0.500 0.550 271,400 138,690 0.5110 0.500 0.490 0.540 0.500 0.550 271,400 0.5110 -3.85%
1999-03-05 0 0.520 0.500 0.550 0.520 0.520 82,000 42,640 0.5200 0.520 0.500 0.550 0.520 0.520 82,000 0.5200 0.00%
1999-03-04 0 0.520 0.520 0.550 0.510 0.520 90,000 46,070 0.5119 0.520 0.520 0.550 0.510 0.520 90,000 0.5119 -3.70%
1999-03-03 0 0.540 - 0.540 0.540 0.540 25,800 13,824 0.5358 0.540 - 0.540 0.540 0.540 25,800 0.5358 0.00%
1999-03-02 0 0.540 0.540 0.560 0.540 0.630 325,000 182,720 0.5622 0.540 0.540 0.560 0.540 0.630 325,000 0.5622 -8.47%
1999-03-01 0 0.590 0.590 0.650 0.590 0.640 243,200 148,716 0.6115 0.590 0.590 0.650 0.590 0.640 243,200 0.6115 -4.84%
1999-02-26 0 0.620 0.620 0.640 0.560 0.640 635,000 379,280 0.5973 0.620 0.620 0.640 0.560 0.640 635,000 0.5973 10.71%
1999-02-25 0 0.560 0.520 0.580 0.560 0.580 111,200 62,600 0.5629 0.560 0.520 0.580 0.560 0.580 111,200 0.5629 0.00%
1999-02-24 0 0.560 0.560 0.590 0.560 0.590 100,000 57,900 0.5790 0.560 0.560 0.590 0.560 0.590 100,000 0.5790 -1.75%
1999-02-23 0 0.570 0.500 0.570 0.530 0.570 24,000 13,520 0.5633 0.570 0.500 0.570 0.530 0.570 24,000 0.5633 11.76%
1999-02-22 0 0.510 0.510 0.580 0.510 0.540 60,000 32,280 0.5380 0.510 0.510 0.580 0.510 0.540 60,000 0.5380 -13.56%
1999-02-19 0 0.590 0.500 0.600 - - 0 0 - 0.590 0.500 0.600 - - 0 - 0.00%
1999-02-15 0 0.590 0.580 0.590 0.570 0.590 160,000 93,100 0.5819 0.590 0.580 0.590 0.570 0.590 160,000 0.5819 3.51%
1999-02-12 0 0.570 0.550 0.580 0.520 0.570 392,600 212,644 0.5416 0.570 0.550 0.580 0.520 0.570 392,600 0.5416 9.62%
1999-02-11 0 0.520 0.510 0.520 0.490 0.520 326,800 167,346 0.5121 0.520 0.510 0.520 0.490 0.520 326,800 0.5121 8.33%
1999-02-10 0 0.480 0.450 0.550 0.480 0.500 62,600 30,092 0.4807 0.480 0.450 0.550 0.480 0.500 62,600 0.4807 -9.43%
1999-02-09 0 0.530 0.530 0.550 0.490 0.530 211,000 106,700 0.5057 0.530 0.530 0.550 0.490 0.530 211,000 0.5057 17.78%
1999-02-08 0 0.450 0.450 0.470 0.450 0.470 241,000 112,600 0.4672 0.450 0.450 0.470 0.450 0.470 241,000 0.4672 -11.76%
1999-02-05 0 0.510 0.500 0.510 0.500 0.520 92,000 46,720 0.5078 0.510 0.500 0.510 0.500 0.520 92,000 0.5078 -7.27%
1999-02-04 0 0.550 0.510 - 0.550 0.550 2,000 1,100 0.5500 0.550 0.510 - 0.550 0.550 2,000 0.5500 0.00%
1999-02-03 0 0.550 0.550 0.570 0.550 0.550 5,000 2,700 0.5400 0.550 0.550 0.570 0.550 0.550 5,000 0.5400 -5.17%
1999-02-02 0 0.580 0.550 0.580 0.550 0.580 45,000 25,800 0.5733 0.580 0.550 0.580 0.550 0.580 45,000 0.5733 0.00%
1999-02-01 0 0.580 0.570 0.600 0.580 0.620 80,000 47,100 0.5888 0.580 0.570 0.600 0.580 0.620 80,000 0.5888 -6.45%
1999-01-29 0 0.620 0.590 0.620 0.570 0.640 124,000 78,460 0.6327 0.620 0.590 0.620 0.570 0.640 124,000 0.6327 5.08%
1999-01-28 0 0.590 0.590 0.620 0.590 0.590 112,400 66,202 0.5890 0.590 0.590 0.620 0.590 0.590 112,400 0.5890 -11.94%
1999-01-27 0 0.670 0.640 0.670 0.630 0.670 364,800 234,760 0.6435 0.670 0.640 0.670 0.630 0.670 364,800 0.6435 15.52%
1999-01-26 0 0.580 0.580 0.620 0.580 0.640 416,000 257,770 0.6196 0.580 0.580 0.620 0.580 0.640 416,000 0.6196 -6.45%
1999-01-25 0 0.620 0.600 0.640 0.550 0.620 277,400 163,560 0.5896 0.620 0.600 0.640 0.550 0.620 277,400 0.5896 1.64%
1999-01-22 0 0.610 0.610 0.630 0.610 0.630 244,400 150,856 0.6173 0.610 0.610 0.630 0.610 0.630 244,400 0.6173 -6.15%
1999-01-21 0 0.650 0.650 0.700 0.630 0.660 285,600 185,480 0.6494 0.650 0.650 0.700 0.630 0.660 285,600 0.6494 -1.52%
1999-01-20 0 0.660 0.660 0.700 0.650 0.700 311,800 207,178 0.6645 0.660 0.660 0.700 0.650 0.700 311,800 0.6645 -5.71%
1999-01-19 0 0.700 0.670 0.700 0.700 0.700 62,400 43,440 0.6962 0.700 0.670 0.700 0.700 0.700 62,400 0.6962 -2.78%
1999-01-18 0 0.720 0.700 0.740 0.700 0.770 328,000 239,512 0.7302 0.720 0.700 0.740 0.700 0.770 328,000 0.7302 -6.49%
1999-01-15 0 0.770 0.760 0.790 0.680 0.780 500,800 370,236 0.7393 0.770 0.760 0.790 0.680 0.780 500,800 0.7393 13.24%
1999-01-14 0 0.680 0.650 0.710 0.590 0.710 641,600 425,560 0.6633 0.680 0.650 0.710 0.590 0.710 641,600 0.6633 -4.23%
1999-01-13 0 0.710 0.710 0.740 0.710 0.840 606,400 457,288 0.7541 0.710 0.710 0.740 0.710 0.840 606,400 0.7541 -19.32%
1999-01-12 0 0.880 0.820 0.890 0.810 0.880 65,200 56,884 0.8725 0.880 0.820 0.890 0.810 0.880 65,200 0.8725 -1.12%
1999-01-11 0 0.890 0.880 0.900 0.880 0.950 688,800 627,968 0.9117 0.890 0.880 0.900 0.880 0.950 688,800 0.9117 -5.32%
1999-01-08 0 0.940 0.940 0.960 0.930 1.030 947,000 903,940 0.9545 0.940 0.940 0.960 0.930 1.030 947,000 0.9545 -1.05%
1999-01-07 0 0.950 0.950 0.970 0.950 1.010 1,022,400 1,001,788 0.9798 0.950 0.950 0.970 0.950 1.010 1,022,400 0.9798 -2.06%
1999-01-06 0 0.970 0.940 0.990 0.890 0.980 1,273,000 1,197,446 0.9406 0.970 0.940 0.990 0.890 0.980 1,273,000 0.9406 10.23%
1999-01-05 0 0.880 0.880 0.920 0.850 0.900 242,261 212,415 0.8768 0.880 0.880 0.920 0.850 0.900 242,261 0.8768 6.02%
1999-01-04 0 0.830 0.830 0.900 0.830 0.890 142,000 120,940 0.8517 0.830 0.830 0.900 0.830 0.890 142,000 0.8517 -6.74%
1998-12-31 0 0.890 0.890 0.940 0.890 0.890 20,200 17,958 0.8890 0.890 0.890 0.940 0.890 0.890 20,200 0.8890 -4.30%
1998-12-30 0 0.930 0.870 0.940 0.870 0.930 104,000 95,560 0.9188 0.930 0.870 0.940 0.870 0.930 104,000 0.9188 6.90%
1998-12-29 0 0.870 0.870 0.930 0.870 0.900 615,000 552,146 0.8978 0.870 0.870 0.930 0.870 0.900 615,000 0.8978 -1.14%
1998-12-28 0 0.880 0.880 0.940 0.880 0.960 293,200 273,428 0.9326 0.880 0.880 0.940 0.880 0.960 293,200 0.9326 -5.38%
1998-12-24 0 0.930 0.930 0.970 0.900 0.930 182,000 166,300 0.9137 0.930 0.930 0.970 0.900 0.930 182,000 0.9137 12.05%
1998-12-23 0 0.830 0.810 0.830 0.800 0.830 312,600 255,470 0.8172 0.830 0.810 0.830 0.800 0.830 312,600 0.8172 -4.60%
1998-12-22 0 0.870 0.870 0.940 0.870 0.910 180,200 161,820 0.8980 0.870 0.870 0.940 0.870 0.910 180,200 0.8980 -8.42%
1998-12-21 0 0.950 0.930 0.970 0.950 0.950 112,800 107,112 0.9496 0.950 0.930 0.970 0.950 0.950 112,800 0.9496 -1.04%
1998-12-18 0 0.960 0.960 1.000 0.960 1.000 75,000 73,370 0.9783 0.960 0.960 1.000 0.960 1.000 75,000 0.9783 -2.04%
1998-12-17 0 0.980 0.980 1.030 0.970 0.990 62,000 61,120 0.9858 0.980 0.980 1.030 0.970 0.990 62,000 0.9858 -4.85%
1998-12-16 0 1.030 1.010 1.030 1.020 1.040 81,077 82,974 1.0234 1.030 1.010 1.030 1.020 1.040 81,077 1.0234 -0.96%
1998-12-15 0 1.040 0.990 1.040 1.000 1.050 441,200 448,650 1.0169 1.040 0.990 1.040 1.000 1.050 441,200 1.0169 1.96%
1998-12-14 0 1.020 1.010 1.040 1.000 1.020 802,000 814,272 1.0153 1.020 1.010 1.040 1.000 1.020 802,000 1.0153 -3.77%
1998-12-11 0 1.060 1.060 1.080 1.060 1.090 1,262,200 1,347,332 1.0674 1.060 1.060 1.080 1.060 1.090 1,262,200 1.0674 -5.36%
1998-12-10 0 1.120 1.100 1.120 1.090 1.150 1,168,800 1,313,270 1.1236 1.120 1.100 1.120 1.090 1.150 1,168,800 1.1236 0.90%
1998-12-09 0 1.110 1.120 1.130 1.070 1.120 1,364,000 1,497,978 1.0982 1.110 1.120 1.130 1.070 1.120 1,364,000 1.0982 6.73%
1998-12-08 0 1.040 1.000 1.050 1.040 1.150 703,800 759,702 1.0794 1.040 1.000 1.050 1.040 1.150 703,800 1.0794 -6.31%
1998-12-07 0 1.110 1.120 1.130 1.080 1.170 2,276,400 2,540,498 1.1160 1.110 1.120 1.130 1.080 1.170 2,276,400 1.1160 6.73%
1998-12-04 0 1.040 1.040 1.060 0.990 1.080 1,553,000 1,621,136 1.0439 1.040 1.040 1.060 0.990 1.080 1,553,000 1.0439 -2.80%
1998-12-03 0 1.070 1.070 1.090 0.990 1.090 1,916,800 1,993,676 1.0401 1.070 1.070 1.090 0.990 1.090 1,916,800 1.0401 -0.93%
1998-12-02 0 1.080 1.080 1.100 1.040 1.160 1,904,400 2,084,518 1.0946 1.080 1.080 1.100 1.040 1.160 1,904,400 1.0946 -1.82%
1998-12-01 0 1.100 1.080 1.100 1.040 1.140 3,720,200 4,084,646 1.0980 1.100 1.080 1.100 1.040 1.140 3,720,200 1.0980 -7.56%
1998-11-30 0 1.190 1.200 1.230 1.120 1.320 5,767,000 7,130,464 1.2364 1.190 1.200 1.230 1.120 1.320 5,767,000 1.2364 4.39%
1998-11-27 0 1.140 1.120 1.150 1.060 1.140 1,340,000 1,482,420 1.1063 1.140 1.120 1.150 1.060 1.140 1,340,000 1.1063 4.59%
1998-11-26 0 1.090 1.070 1.120 1.020 1.200 2,309,700 2,606,890 1.1287 1.090 1.070 1.120 1.020 1.200 2,309,700 1.1287 -6.84%
1998-11-25 0 1.170 1.170 1.190 1.100 1.330 10,514,330 12,867,446 1.2238 1.170 1.170 1.190 1.100 1.330 10,514,330 1.2238 8.33%
1998-11-24 0 1.080 1.050 1.080 1.010 1.100 2,454,400 2,585,654 1.0535 1.080 1.050 1.080 1.010 1.100 2,454,400 1.0535 6.93%
1998-11-23 0 1.010 0.980 1.010 0.960 1.030 610,600 606,008 0.9925 1.010 0.980 1.010 0.960 1.030 610,600 0.9925 5.21%
1998-11-20 0 0.960 0.960 1.020 0.960 1.080 1,844,700 1,847,942 1.0018 0.960 0.960 1.020 0.960 1.080 1,844,700 1.0018 -1.03%
1998-11-19 0 0.970 0.960 0.980 0.950 1.000 820,400 797,308 0.9719 0.970 0.960 0.980 0.950 1.000 820,400 0.9719 4.30%
1998-11-18 0 0.930 0.930 0.990 0.930 1.060 2,216,000 2,229,238 1.0060 0.930 0.930 0.990 0.930 1.060 2,216,000 1.0060 0.00%
1998-11-17 0 0.930 0.930 0.940 0.890 0.990 1,080,600 1,007,656 0.9325 0.930 0.930 0.940 0.890 0.990 1,080,600 0.9325 6.90%
1998-11-16 0 0.870 0.830 0.890 0.860 0.900 531,600 471,004 0.8860 0.870 0.830 0.890 0.860 0.900 531,600 0.8860 2.35%
1998-11-13 0 0.850 0.850 0.870 0.840 0.920 432,200 375,050 0.8678 0.850 0.850 0.870 0.840 0.920 432,200 0.8678 -2.30%
1998-11-12 0 0.870 0.870 0.890 0.870 0.940 475,200 427,642 0.8999 0.870 0.870 0.890 0.870 0.940 475,200 0.8999 -2.25%
1998-11-11 0 0.890 0.890 0.930 0.880 0.940 797,000 729,570 0.9154 0.890 0.890 0.930 0.880 0.940 797,000 0.9154 -2.20%
1998-11-10 0 0.910 0.900 0.910 0.850 0.910 439,000 389,300 0.8868 0.910 0.900 0.910 0.850 0.910 439,000 0.8868 5.81%
1998-11-09 0 0.860 0.840 0.860 0.840 0.920 562,000 496,096 0.8827 0.860 0.840 0.860 0.840 0.920 562,000 0.8827 -1.15%
1998-11-06 0 0.870 0.850 0.870 0.830 0.910 803,400 692,992 0.8626 0.870 0.850 0.870 0.830 0.910 803,400 0.8626 10.13%
1998-11-05 0 0.790 0.790 0.840 0.780 1.000 2,010,900 1,730,852 0.8607 0.790 0.790 0.840 0.780 1.000 2,010,900 0.8607 -17.71%
1998-11-04 0 0.960 0.950 0.980 0.960 1.060 4,263,200 4,325,910 1.0147 0.960 0.950 0.980 0.960 1.060 4,263,200 1.0147 -4.00%
1998-11-03 0 1.000 1.000 1.020 0.970 1.090 5,445,200 5,652,224 1.0380 1.000 1.000 1.020 0.970 1.090 5,445,200 1.0380 3.09%
1998-11-02 0 0.970 0.960 0.970 0.750 1.000 4,342,600 3,820,460 0.8798 0.970 0.960 0.970 0.750 1.000 4,342,600 0.8798 21.25%
1998-10-30 0 0.800 0.800 0.830 0.780 0.840 1,169,400 945,846 0.8088 0.800 0.800 0.830 0.780 0.840 1,169,400 0.8088 0.00%
1998-10-29 0 0.800 0.770 0.800 0.740 0.800 640,000 486,080 0.7595 0.800 0.770 0.800 0.740 0.800 640,000 0.7595 -2.44%
1998-10-27 0 0.820 0.800 0.820 0.790 0.860 1,353,400 1,109,176 0.8195 0.820 0.800 0.820 0.790 0.860 1,353,400 0.8195 1.23%
1998-10-26 0 0.810 0.770 0.820 0.800 0.880 1,594,400 1,348,976 0.8461 0.810 0.770 0.820 0.800 0.880 1,594,400 0.8461 1.25%
1998-10-23 0 0.800 0.780 0.800 0.610 0.810 1,462,522 1,015,782 0.6945 0.800 0.780 0.800 0.610 0.810 1,462,522 0.6945 21.21%
1998-10-22 0 0.660 0.660 0.680 0.660 0.720 1,185,600 823,480 0.6946 0.660 0.660 0.680 0.660 0.720 1,185,600 0.6946 -4.35%
1998-10-21 0 0.690 0.690 0.700 0.690 0.860 2,076,600 1,610,198 0.7754 0.690 0.690 0.700 0.690 0.860 2,076,600 0.7754 -15.85%
1998-10-20 0 0.820 - 0.880 0.800 1.020 3,669,000 3,454,114 0.9414 0.820 - 0.880 0.800 1.020 3,669,000 0.9414 0.00%
1998-10-19 0 0.820 0.810 0.820 0.630 0.830 2,895,200 2,019,706 0.6976 0.820 0.810 0.820 0.630 0.830 2,895,200 0.6976 34.43%
1998-10-16 0 0.610 0.570 0.610 0.560 0.640 1,596,200 958,820 0.6007 0.610 0.570 0.610 0.560 0.640 1,596,200 0.6007 5.17%
1998-10-15 0 0.580 0.560 0.580 0.560 0.620 420,700 244,983 0.5823 0.580 0.560 0.580 0.560 0.620 420,700 0.5823 3.57%
1998-10-14 0 0.560 0.540 0.560 0.560 0.650 1,698,200 1,054,654 0.6210 0.560 0.540 0.560 0.560 0.650 1,698,200 0.6210 0.00%
1998-10-13 0 0.560 0.560 0.620 0.510 0.680 1,464,200 880,952 0.6017 0.560 0.560 0.620 0.510 0.680 1,464,200 0.6017 -13.85%
1998-10-12 0 0.650 0.570 0.650 0.500 0.650 2,132,487 1,232,448 0.5779 0.650 0.570 0.650 0.500 0.650 2,132,487 0.5779 30.00%
1998-10-09 0 0.500 0.480 0.500 0.440 0.510 231,000 115,818 0.5014 0.500 0.480 0.500 0.440 0.510 231,000 0.5014 8.70%
1998-10-08 0 0.460 0.430 - 0.430 0.460 153,000 69,510 0.4543 0.460 0.430 - 0.430 0.460 153,000 0.4543 5.75%
1998-10-07 0 0.435 0.435 0.460 0.430 0.450 219,600 95,420 0.4345 0.435 0.435 0.460 0.430 0.450 219,600 0.4345 -5.43%
1998-10-05 0 0.460 0.450 0.470 0.450 0.470 41,000 18,760 0.4576 0.460 0.450 0.470 0.450 0.470 41,000 0.4576 -2.13%
1998-09-30 0 0.470 0.460 0.485 0.450 0.470 13,000 6,000 0.4615 0.470 0.460 0.485 0.450 0.470 13,000 0.4615 4.44%
1998-09-29 0 0.450 0.450 0.480 0.450 0.460 223,400 102,030 0.4567 0.450 0.450 0.480 0.450 0.460 223,400 0.4567 -6.25%
1998-09-28 0 0.480 0.480 0.495 0.475 0.510 430,000 215,716 0.5017 0.480 0.480 0.495 0.475 0.510 430,000 0.5017 3.23%
1998-09-25 0 0.465 0.465 0.500 0.440 0.500 328,600 156,580 0.4765 0.465 0.465 0.500 0.440 0.500 328,600 0.4765 5.68%
1998-09-24 0 0.440 0.440 0.450 0.390 0.485 744,800 333,604 0.4479 0.440 0.440 0.450 0.390 0.485 744,800 0.4479 -4.35%
1998-09-23 0 0.460 0.440 0.500 0.460 0.480 244,000 115,920 0.4751 0.460 0.440 0.500 0.460 0.480 244,000 0.4751 -4.17%
1998-09-22 0 0.480 0.480 0.530 0.480 0.500 348,400 167,978 0.4821 0.480 0.480 0.530 0.480 0.500 348,400 0.4821 -4.00%
1998-09-21 0 0.500 0.480 0.500 0.480 0.500 153,600 76,356 0.4971 0.500 0.480 0.500 0.480 0.500 153,600 0.4971 -3.85%
1998-09-18 0 0.520 0.520 0.540 0.500 0.520 224,600 113,440 0.5051 0.520 0.520 0.540 0.500 0.520 224,600 0.5051 4.00%
1998-09-17 0 0.500 0.500 0.530 0.480 0.530 279,600 136,980 0.4899 0.500 0.500 0.530 0.480 0.530 279,600 0.4899 -5.66%
1998-09-16 0 0.530 0.530 0.570 0.530 0.580 353,000 195,430 0.5536 0.530 0.530 0.570 0.530 0.580 353,000 0.5536 -5.36%
1998-09-15 0 0.560 0.560 0.610 0.560 0.650 990,200 609,238 0.6153 0.560 0.560 0.610 0.560 0.650 990,200 0.6153 -8.20%
1998-09-14 0 0.610 0.570 0.610 0.540 0.610 632,400 359,996 0.5693 0.610 0.570 0.610 0.540 0.610 632,400 0.5693 12.96%
1998-09-11 0 0.540 0.540 0.550 0.520 0.540 159,800 84,170 0.5267 0.540 0.540 0.550 0.520 0.540 159,800 0.5267 -5.26%
1998-09-10 0 0.570 0.570 0.600 0.560 0.610 425,600 250,418 0.5884 0.570 0.570 0.600 0.560 0.610 425,600 0.5884 3.64%
1998-09-09 0 0.550 0.530 0.550 0.550 0.560 50,000 27,240 0.5448 0.550 0.530 0.550 0.550 0.560 50,000 0.5448 -5.17%
1998-09-08 0 0.580 0.560 0.600 0.560 0.620 747,200 444,052 0.5943 0.580 0.560 0.600 0.560 0.620 747,200 0.5943 -9.38%
1998-09-07 0 0.640 0.620 0.650 0.560 0.660 1,514,200 935,698 0.6179 0.640 0.620 0.650 0.560 0.660 1,514,200 0.6179 16.36%
1998-09-04 0 0.550 0.520 0.550 0.460 0.560 1,114,400 580,380 0.5208 0.550 0.520 0.550 0.460 0.560 1,114,400 0.5208 26.44%
1998-09-03 0 0.435 0.435 0.480 0.430 0.480 127,200 57,320 0.4506 0.435 0.435 0.480 0.430 0.480 127,200 0.4506 -3.33%
1998-09-02 0 0.450 - 0.450 0.450 0.480 100,950 45,673 0.4524 0.450 - 0.450 0.450 0.480 100,950 0.4524 -2.17%
1998-09-01 0 0.460 - 0.460 0.460 0.460 31,600 14,280 0.4519 0.460 - 0.460 0.460 0.460 31,600 0.4519 -4.17%
1998-08-31 0 0.480 0.450 0.480 0.430 0.480 215,600 99,648 0.4622 0.480 0.450 0.480 0.430 0.480 215,600 0.4622 6.67%
1998-08-28 0 0.450 0.400 0.450 0.400 0.495 190,200 87,186 0.4584 0.450 0.400 0.450 0.400 0.495 190,200 0.4584 -10.00%
1998-08-27 0 0.500 0.500 0.530 0.480 0.510 175,000 86,240 0.4928 0.500 0.500 0.530 0.480 0.510 175,000 0.4928 0.00%
1998-08-26 0 0.500 0.500 0.540 0.500 0.530 628,400 316,320 0.5034 0.500 0.500 0.540 0.500 0.530 628,400 0.5034 -3.85%
1998-08-25 0 0.520 - 0.550 0.520 0.560 164,206 87,299 0.5316 0.520 - 0.550 0.520 0.560 164,206 0.5316 -8.77%
1998-08-24 0 0.570 0.530 0.580 0.530 0.570 43,800 23,720 0.5416 0.570 0.530 0.580 0.530 0.570 43,800 0.5416 -5.00%
1998-08-21 0 0.600 0.590 0.620 0.590 0.650 253,600 157,622 0.6215 0.600 0.590 0.620 0.590 0.650 253,600 0.6215 -3.23%
1998-08-20 0 0.620 0.620 0.630 0.620 0.690 1,063,400 704,444 0.6624 0.620 0.620 0.630 0.620 0.690 1,063,400 0.6624 3.33%
1998-08-19 0 0.600 0.550 0.610 0.500 0.610 772,000 437,366 0.5665 0.600 0.550 0.610 0.500 0.610 772,000 0.5665 20.00%
1998-08-18 0 0.500 0.480 0.500 0.500 0.520 87,600 44,088 0.5033 0.500 0.480 0.500 0.500 0.520 87,600 0.5033 -10.71%
1998-08-14 0 0.560 0.550 0.570 0.495 0.590 900,700 494,753 0.5493 0.560 0.550 0.570 0.495 0.590 900,700 0.5493 5.66%
1998-08-13 0 0.530 0.510 0.550 0.480 0.560 447,600 226,620 0.5063 0.530 0.510 0.550 0.480 0.560 447,600 0.5063 6.00%
1998-08-12 0 0.500 0.500 0.540 0.500 0.550 253,400 134,900 0.5324 0.500 0.500 0.540 0.500 0.550 253,400 0.5324 0.00%
1998-08-11 0 0.500 0.500 0.510 0.500 0.570 399,800 208,040 0.5204 0.500 0.500 0.510 0.500 0.570 399,800 0.5204 -13.79%
1998-08-10 0 0.580 0.580 0.620 0.580 0.610 272,200 162,758 0.5979 0.580 0.580 0.620 0.580 0.610 272,200 0.5979 -4.92%
1998-08-07 0 0.610 0.610 0.630 0.600 0.650 301,200 189,628 0.6296 0.610 0.610 0.630 0.600 0.650 301,200 0.6296 -7.58%
1998-08-06 0 0.660 0.640 0.660 0.640 0.690 428,400 283,954 0.6628 0.660 0.640 0.660 0.640 0.690 428,400 0.6628 -1.49%
1998-08-05 0 0.670 0.670 0.690 0.670 0.700 379,000 255,440 0.6740 0.670 0.670 0.690 0.670 0.700 379,000 0.6740 -4.29%
1998-08-04 0 0.700 0.670 0.700 0.650 0.700 527,000 355,830 0.6752 0.700 0.670 0.700 0.650 0.700 527,000 0.6752 7.69%
1998-08-03 0 0.650 0.640 0.690 0.620 0.690 387,000 249,340 0.6443 0.650 0.640 0.690 0.620 0.690 387,000 0.6443 -2.99%
1998-07-31 0 0.670 0.670 0.720 0.670 0.760 465,652 328,531 0.7055 0.670 0.670 0.720 0.670 0.760 465,652 0.7055 -6.94%
1998-07-30 0 0.720 0.720 0.750 0.680 0.750 572,800 410,900 0.7174 0.720 0.720 0.750 0.680 0.750 572,800 0.7174 5.88%
1998-07-29 0 0.680 0.680 0.740 0.680 0.760 484,600 346,268 0.7145 0.680 0.680 0.740 0.680 0.760 484,600 0.7145 -9.33%
1998-07-28 0 0.750 0.720 0.750 0.700 0.790 1,053,200 780,228 0.7408 0.750 0.720 0.750 0.700 0.790 1,053,200 0.7408 7.14%
1998-07-27 0 0.700 0.700 0.740 0.690 0.820 1,084,400 845,270 0.7795 0.700 0.700 0.740 0.690 0.820 1,084,400 0.7795 -13.58%
1998-07-24 0 0.810 0.810 0.850 0.610 0.810 1,509,800 1,123,308 0.7440 0.810 0.810 0.850 0.610 0.810 1,509,800 0.7440 35.00%
1998-07-23 0 0.600 0.600 0.640 0.500 0.620 436,400 237,732 0.5448 0.600 0.600 0.640 0.500 0.620 436,400 0.5448 -3.23%
1998-07-22 0 0.620 0.600 0.630 0.580 0.780 417,200 278,590 0.6678 0.620 0.600 0.630 0.580 0.780 417,200 0.6678 -23.46%
1998-07-21 0 0.810 0.800 0.820 0.800 0.820 246,800 198,452 0.8041 0.810 0.800 0.820 0.800 0.820 246,800 0.8041 1.25%
1998-07-20 0 0.800 0.760 0.800 0.800 0.850 326,000 266,528 0.8176 0.800 0.760 0.800 0.800 0.850 326,000 0.8176 -5.88%
1998-07-17 0 0.850 0.830 0.880 0.810 0.870 416,500 354,518 0.8512 0.850 0.830 0.880 0.810 0.870 416,500 0.8512 -4.49%
1998-07-16 0 0.890 0.880 0.910 0.880 0.920 572,000 510,544 0.8926 0.890 0.880 0.910 0.880 0.920 572,000 0.8926 -1.11%
1998-07-15 0 0.900 0.900 0.930 0.900 0.960 1,125,600 1,053,448 0.9359 0.900 0.900 0.930 0.900 0.960 1,125,600 0.9359 0.00%
1998-07-14 0 0.900 0.890 0.910 0.890 0.970 1,141,800 1,035,304 0.9067 0.900 0.890 0.910 0.890 0.970 1,141,800 0.9067 -6.25%
1998-07-13 0 0.960 0.960 0.980 0.800 0.970 1,485,400 1,360,718 0.9161 0.960 0.960 0.980 0.800 0.970 1,485,400 0.9161 1.05%
1998-07-10 0 0.950 0.940 0.950 0.880 0.950 955,100 885,229 0.9268 0.950 0.940 0.950 0.880 0.950 955,100 0.9268 -5.00%
1998-07-09 0 1.000 0.980 1.020 0.980 1.050 973,900 980,546 1.0068 1.000 0.980 1.020 0.980 1.050 973,900 1.0068 -1.96%
1998-07-08 0 1.020 1.010 1.020 1.000 1.120 1,377,300 1,436,076 1.0427 1.020 1.010 1.020 1.000 1.120 1,377,300 1.0427 -5.56%
1998-07-07 0 1.080 1.080 1.130 1.050 1.250 2,216,400 2,576,982 1.1627 1.080 1.080 1.130 1.050 1.250 2,216,400 1.1627 -8.47%
1998-07-06 0 1.180 1.150 1.180 1.090 1.200 1,249,800 1,431,198 1.1451 1.180 1.150 1.180 1.090 1.200 1,249,800 1.1451 0.85%
1998-07-03 0 1.170 1.170 1.180 1.140 1.210 1,688,600 1,962,256 1.1621 1.170 1.170 1.180 1.140 1.210 1,688,600 1.1621 -5.65%
1998-07-02 0 1.240 1.240 1.250 1.210 1.400 5,762,400 7,567,666 1.3133 1.240 1.240 1.250 1.210 1.400 5,762,400 1.3133 12.73%
1998-06-30 0 1.100 1.100 1.130 1.060 1.550 5,025,000 6,672,896 1.3279 1.100 1.100 1.130 1.060 1.550 5,025,000 1.3279 -24.14%
1998-06-29 0 1.450 - 1.480 1.430 1.770 4,780,800 7,822,972 1.6363 1.450 - 1.480 1.430 1.770 4,780,800 1.6363 -13.69%
1998-06-26 0 1.680 1.680 1.710 1.660 1.880 10,777,600 19,138,706 1.7758 1.680 1.680 1.710 1.660 1.880 10,777,600 1.7758 -1.18%
1998-06-25 0 1.700 1.700 1.710 1.350 2.050 24,247,610 44,379,550 1.8303 1.700 1.700 1.710 1.350 2.050 24,247,610 1.8303 28.79%
1998-06-24 0 1.320 1.310 1.320 0.900 1.340 11,538,086 13,146,650 1.1394 1.320 1.310 1.320 0.900 1.340 11,538,086 1.1394 46.67%
1998-06-23 0 0.900 0.920 0.940 0.265 1.100 7,242,199 6,466,823 0.8929 0.900 0.920 0.940 0.265 1.100 7,242,199 0.8929

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top