CHINA TRAVEL INTERNATIONAL INVESTMENT HONG KONG LIMITED: Wrnt due 1998-06-30

Exchange Code Listed Last trade Delisted
HK Main 00284  1996-07-02  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 - - 400,000 4,000 0.0100 0.010 - 0.010 - - 400,000 0.0100 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 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-01 0 0.010 - 0.010 0.010 0.011 3,040,000 30,600 0.0101 0.010 - 0.010 0.010 0.011 3,040,000 0.0101 0.00%
1998-05-29 0 0.010 - 0.010 0.010 0.010 320,000 3,200 0.0100 0.010 - 0.010 0.010 0.010 320,000 0.0100 -9.09%
1998-05-28 0 0.011 - 0.011 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-05-27 0 0.011 - 0.012 0.010 0.011 1,730,000 17,770 0.0103 0.011 - 0.012 0.010 0.011 1,730,000 0.0103 0.00%
1998-05-26 0 0.011 0.010 0.014 0.010 0.012 3,060,000 33,200 0.0108 0.011 0.010 0.014 0.010 0.012 3,060,000 0.0108 -38.89%
1998-05-25 0 0.018 - 0.018 - - 0 0 - 0.018 - 0.018 - - 0 - -21.74%
1998-05-22 0 0.023 - 0.023 0.023 0.023 60,000 1,380 0.0230 0.023 - 0.023 0.023 0.023 60,000 0.0230 0.00%
1998-05-21 0 0.023 0.023 0.027 0.022 0.030 4,720,000 117,380 0.0249 0.023 0.023 0.027 0.022 0.030 4,720,000 0.0249 9.52%
1998-05-20 0 0.021 0.021 - 0.010 0.021 2,940,000 47,680 0.0162 0.021 0.021 - 0.010 0.021 2,940,000 0.0162 61.54%
1998-05-19 0 0.013 0.011 - 0.010 0.013 100,000 1,240 0.0124 0.013 0.011 - 0.010 0.013 100,000 0.0124 0.00%
1998-05-18 0 0.013 0.013 - 0.012 0.014 520,000 7,100 0.0137 0.013 0.013 - 0.012 0.014 520,000 0.0137 -7.14%
1998-05-15 0 0.014 0.014 0.018 0.014 0.016 680,000 10,320 0.0152 0.014 0.014 0.018 0.014 0.016 680,000 0.0152 -12.50%
1998-05-14 0 0.016 0.013 - 0.016 0.017 1,200,000 19,600 0.0163 0.016 0.013 - 0.016 0.017 1,200,000 0.0163 33.33%
1998-05-13 0 0.012 0.012 0.020 0.012 0.024 740,000 13,760 0.0186 0.012 0.012 0.020 0.012 0.024 740,000 0.0186 -57.14%
1998-05-12 0 0.028 - 0.028 - - 0 0 - 0.028 - 0.028 - - 0 - -6.67%
1998-05-11 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1998-05-08 0 0.030 0.027 0.030 0.027 0.030 1,520,000 44,920 0.0296 0.030 0.027 0.030 0.027 0.030 1,520,000 0.0296 11.11%
1998-05-07 0 0.027 - 0.027 0.027 0.032 1,564,000 46,600 0.0298 0.027 - 0.027 0.027 0.032 1,564,000 0.0298 -15.63%
1998-05-06 0 0.032 0.030 0.035 0.026 0.040 4,332,000 145,520 0.0336 0.032 0.030 0.035 0.026 0.040 4,332,000 0.0336 -23.81%
1998-05-05 0 0.042 0.037 0.044 0.041 0.050 858,400 38,096 0.0444 0.042 0.037 0.044 0.041 0.050 858,400 0.0444 -30.00%
1998-05-04 0 0.060 0.060 0.065 0.060 0.069 2,356,000 150,440 0.0639 0.060 0.060 0.065 0.060 0.069 2,356,000 0.0639 -13.04%
1998-05-01 0 0.069 0.069 0.080 0.069 0.081 2,424,000 182,720 0.0754 0.069 0.069 0.080 0.069 0.081 2,424,000 0.0754 -10.39%
1998-04-30 0 0.077 0.077 0.085 0.067 0.085 2,568,000 194,640 0.0758 0.077 0.077 0.085 0.067 0.085 2,568,000 0.0758 -3.75%
1998-04-29 0 0.080 0.079 0.085 0.077 0.085 1,520,000 121,880 0.0802 0.080 0.079 0.085 0.077 0.085 1,520,000 0.0802 -20.00%
1998-04-28 0 0.100 0.092 0.101 0.072 0.100 2,740,000 226,520 0.0827 0.100 0.092 0.101 0.072 0.100 2,740,000 0.0827 13.64%
1998-04-27 0 0.088 0.085 0.090 0.080 0.092 2,546,000 224,660 0.0882 0.088 0.085 0.090 0.080 0.092 2,546,000 0.0882 -14.56%
1998-04-24 0 0.103 0.103 0.110 0.094 0.110 4,008,000 405,000 0.1010 0.103 0.103 0.110 0.094 0.110 4,008,000 0.1010 7.29%
1998-04-23 0 0.096 0.090 0.097 0.082 0.111 7,638,000 717,080 0.0939 0.096 0.090 0.097 0.082 0.111 7,638,000 0.0939 -16.52%
1998-04-22 0 0.115 0.115 0.118 0.113 0.130 5,753,040 698,914 0.1215 0.115 0.115 0.118 0.113 0.130 5,753,040 0.1215 -8.73%
1998-04-21 0 0.126 0.125 0.129 0.124 0.185 10,234,000 1,448,060 0.1415 0.126 0.125 0.129 0.124 0.185 10,234,000 0.1415 -32.26%
1998-04-20 0 0.186 0.185 0.189 0.180 0.220 5,748,000 1,136,300 0.1977 0.186 0.185 0.189 0.180 0.220 5,748,000 0.1977 -16.22%
1998-04-17 0 0.222 0.218 0.222 0.219 0.240 4,410,000 1,002,540 0.2273 0.222 0.218 0.222 0.219 0.240 4,410,000 0.2273 -9.02%
1998-04-16 0 0.244 0.244 0.250 0.243 0.270 6,020,400 1,544,728 0.2566 0.244 0.244 0.250 0.243 0.270 6,020,400 0.2566 -12.86%
1998-04-15 0 0.280 0.275 0.280 0.260 0.300 9,598,800 2,653,736 0.2765 0.280 0.275 0.280 0.260 0.300 9,598,800 0.2765 3.70%
1998-04-14 0 0.270 0.265 0.280 0.265 0.290 1,619,600 444,492 0.2744 0.270 0.265 0.280 0.265 0.290 1,619,600 0.2744 -6.90%
1998-04-09 0 0.290 0.290 0.295 0.280 0.305 5,342,000 1,563,300 0.2926 0.290 0.290 0.295 0.280 0.305 5,342,000 0.2926 -1.69%
1998-04-08 0 0.295 0.290 0.295 0.270 0.300 6,882,000 1,993,800 0.2897 0.295 0.290 0.295 0.270 0.300 6,882,000 0.2897 13.46%
1998-04-07 0 0.260 0.255 0.275 0.260 0.320 4,952,000 1,418,240 0.2864 0.260 0.255 0.275 0.260 0.320 4,952,000 0.2864 -3.70%
1998-04-03 0 0.270 0.265 0.270 0.240 0.285 5,458,000 1,423,360 0.2608 0.270 0.265 0.270 0.240 0.285 5,458,000 0.2608 0.00%
1998-04-02 0 0.270 0.265 0.275 0.260 0.390 12,380,000 3,616,140 0.2921 0.270 0.265 0.275 0.260 0.390 12,380,000 0.2921 -29.87%
1998-04-01 0 0.385 0.385 0.390 0.380 0.415 4,474,400 1,758,832 0.3931 0.385 0.385 0.390 0.380 0.415 4,474,400 0.3931 -8.33%
1998-03-31 0 0.420 0.410 0.430 0.420 0.445 4,520,000 1,954,200 0.4323 0.420 0.410 0.430 0.420 0.445 4,520,000 0.4323 -2.33%
1998-03-30 0 0.430 0.420 0.430 0.420 0.470 4,232,000 1,858,580 0.4392 0.430 0.420 0.430 0.420 0.470 4,232,000 0.4392 -8.51%
1998-03-27 0 0.470 0.465 0.470 0.465 0.495 6,309,600 3,024,148 0.4793 0.470 0.465 0.470 0.465 0.495 6,309,600 0.4793 -3.09%
1998-03-26 0 0.485 0.480 0.485 0.460 0.530 13,975,600 6,947,804 0.4971 0.485 0.480 0.485 0.460 0.530 13,975,600 0.4971 4.30%
1998-03-25 0 0.465 0.460 0.470 0.460 0.480 4,822,000 2,269,600 0.4707 0.465 0.460 0.470 0.460 0.480 4,822,000 0.4707 2.20%
1998-03-24 0 0.455 0.455 0.465 0.450 0.480 3,217,200 1,488,112 0.4625 0.455 0.455 0.465 0.450 0.480 3,217,200 0.4625 -2.15%
1998-03-23 0 0.465 0.465 0.475 0.465 0.490 2,922,000 1,392,120 0.4764 0.465 0.465 0.475 0.465 0.490 2,922,000 0.4764 -2.11%
1998-03-20 0 0.475 0.475 0.480 0.465 0.530 10,568,800 5,328,260 0.5041 0.475 0.475 0.480 0.465 0.530 10,568,800 0.5041 -6.86%
1998-03-19 0 0.510 0.500 0.510 0.445 0.510 10,262,960 4,970,853 0.4843 0.510 0.500 0.510 0.445 0.510 10,262,960 0.4843 12.09%
1998-03-18 0 0.455 0.450 0.460 0.435 0.470 3,860,000 1,756,400 0.4550 0.455 0.450 0.460 0.435 0.470 3,860,000 0.4550 -3.19%
1998-03-17 0 0.470 0.465 0.470 0.470 0.495 3,406,000 1,627,400 0.4778 0.470 0.465 0.470 0.470 0.495 3,406,000 0.4778 -1.05%
1998-03-16 0 0.475 0.475 0.480 0.470 0.510 2,932,400 1,440,020 0.4911 0.475 0.475 0.480 0.470 0.510 2,932,400 0.4911 -2.06%
1998-03-13 0 0.485 0.485 0.490 0.460 0.495 4,667,200 2,240,040 0.4800 0.485 0.485 0.490 0.460 0.495 4,667,200 0.4800 6.59%
1998-03-12 0 0.455 0.455 0.460 0.435 0.510 5,412,000 2,560,240 0.4731 0.455 0.455 0.460 0.435 0.510 5,412,000 0.4731 -9.00%
1998-03-11 0 0.500 0.490 0.510 0.490 0.550 4,754,400 2,430,868 0.5113 0.500 0.490 0.510 0.490 0.550 4,754,400 0.5113 -1.96%
1998-03-10 0 0.510 0.510 0.520 0.510 0.550 10,440,000 5,576,000 0.5341 0.510 0.510 0.520 0.510 0.550 10,440,000 0.5341 0.00%
1998-03-09 0 0.510 0.510 0.520 0.470 0.520 5,744,000 2,886,560 0.5025 0.510 0.510 0.520 0.470 0.520 5,744,000 0.5025 2.00%
1998-03-06 0 0.500 0.490 0.500 0.450 0.510 6,782,000 3,331,720 0.4913 0.500 0.490 0.500 0.450 0.510 6,782,000 0.4913 4.17%
1998-03-05 0 0.480 0.475 0.480 0.480 0.570 11,062,000 5,844,340 0.5283 0.480 0.475 0.480 0.480 0.570 11,062,000 0.5283 -20.00%
1998-03-04 0 0.600 0.600 0.610 0.580 0.630 10,352,800 6,273,528 0.6060 0.600 0.600 0.610 0.580 0.630 10,352,800 0.6060 -1.64%
1998-03-03 0 0.610 0.600 0.610 0.570 0.630 15,317,120 9,172,514 0.5988 0.610 0.600 0.610 0.570 0.630 15,317,120 0.5988 5.17%
1998-03-02 0 0.580 0.580 0.590 0.580 0.700 30,962,800 20,431,120 0.6599 0.580 0.580 0.590 0.580 0.700 30,962,800 0.6599 -3.33%
1998-02-27 0 0.600 0.590 0.610 0.570 0.620 20,617,600 12,316,896 0.5974 0.600 0.590 0.610 0.570 0.620 20,617,600 0.5974 7.14%
1998-02-26 0 0.560 0.550 0.570 0.540 0.610 25,710,000 14,865,740 0.5782 0.560 0.550 0.570 0.540 0.610 25,710,000 0.5782 7.69%
1998-02-25 0 0.520 0.510 0.530 0.510 0.600 9,784,400 5,315,476 0.5433 0.520 0.510 0.530 0.510 0.600 9,784,400 0.5433 -3.70%
1998-02-24 0 0.540 0.520 0.540 0.465 0.540 10,330,000 5,144,600 0.4980 0.540 0.520 0.540 0.465 0.540 10,330,000 0.4980 20.00%
1998-02-23 0 0.450 0.450 0.460 0.440 0.480 2,147,200 974,932 0.4540 0.450 0.450 0.460 0.440 0.480 2,147,200 0.4540 -2.17%
1998-02-20 0 0.460 0.460 0.465 0.440 0.485 3,470,000 1,595,000 0.4597 0.460 0.460 0.465 0.440 0.485 3,470,000 0.4597 0.00%
1998-02-19 0 0.460 0.455 0.470 0.460 0.550 10,802,000 5,417,620 0.5015 0.460 0.455 0.470 0.460 0.550 10,802,000 0.5015 -5.15%
1998-02-18 0 0.485 0.480 0.500 0.460 0.510 7,554,000 3,666,420 0.4854 0.485 0.480 0.500 0.460 0.510 7,554,000 0.4854 12.79%
1998-02-17 0 0.430 0.410 0.440 0.430 0.520 10,680,000 5,207,400 0.4876 0.430 0.410 0.440 0.430 0.520 10,680,000 0.4876 -6.52%
1998-02-16 0 0.460 0.460 0.465 0.405 0.480 7,620,000 3,267,800 0.4288 0.460 0.460 0.465 0.405 0.480 7,620,000 0.4288 -8.00%
1998-02-13 0 0.500 0.500 0.510 0.490 0.580 13,024,000 6,764,820 0.5194 0.500 0.500 0.510 0.490 0.580 13,024,000 0.5194 -10.71%
1998-02-12 0 0.560 0.550 0.560 0.480 0.590 8,154,000 4,449,808 0.5457 0.560 0.550 0.560 0.480 0.590 8,154,000 0.5457 -1.75%
1998-02-11 0 0.570 0.570 0.580 0.540 0.730 11,164,800 6,936,384 0.6213 0.570 0.570 0.580 0.540 0.730 11,164,800 0.6213 -5.00%
1998-02-10 0 0.600 0.590 0.610 0.480 0.680 18,803,200 10,710,036 0.5696 0.600 0.590 0.610 0.480 0.680 18,803,200 0.5696 -7.69%
1998-02-09 0 0.650 0.650 0.660 0.435 0.650 14,704,000 8,533,820 0.5804 0.650 0.650 0.660 0.435 0.650 14,704,000 0.5804 56.63%
1998-02-06 0 0.415 0.400 0.430 0.310 0.440 13,786,000 5,228,400 0.3793 0.415 0.400 0.430 0.310 0.440 13,786,000 0.3793 31.75%
1998-02-05 0 0.315 0.300 0.320 0.280 0.320 2,580,800 790,700 0.3064 0.315 0.300 0.320 0.280 0.320 2,580,800 0.3064 16.67%
1998-02-04 0 0.270 0.270 0.280 0.220 0.340 4,802,000 1,420,800 0.2959 0.270 0.270 0.280 0.220 0.340 4,802,000 0.2959 25.00%
1998-02-03 0 0.216 0.216 0.225 0.186 0.240 4,822,800 1,006,856 0.2088 0.216 0.216 0.225 0.186 0.240 4,822,800 0.2088 18.68%
1998-02-02 0 0.182 0.180 0.182 0.144 0.185 4,940,000 828,140 0.1676 0.182 0.180 0.182 0.144 0.185 4,940,000 0.1676 30.00%
1998-01-27 0 0.140 0.132 0.140 0.120 0.142 420,000 58,520 0.1393 0.140 0.132 0.140 0.120 0.142 420,000 0.1393 12.90%
1998-01-26 0 0.124 0.124 0.136 0.123 0.138 1,920,000 254,980 0.1328 0.124 0.124 0.136 0.123 0.138 1,920,000 0.1328 -8.82%
1998-01-23 0 0.136 0.136 - 0.120 0.136 1,064,000 134,320 0.1262 0.136 0.136 - 0.120 0.136 1,064,000 0.1262 9.68%
1998-01-22 0 0.124 - 0.149 0.124 0.167 2,720,000 379,020 0.1393 0.124 - 0.149 0.124 0.167 2,720,000 0.1393 -28.74%
1998-01-21 0 0.174 - 0.177 0.174 0.201 740,000 141,440 0.1911 0.174 - 0.177 0.174 0.201 740,000 0.1911 -15.12%
1998-01-20 0 0.205 0.205 0.210 0.170 0.205 4,905,200 914,784 0.1865 0.205 0.205 0.210 0.170 0.205 4,905,200 0.1865 13.89%
1998-01-19 0 0.180 0.180 - 0.138 0.180 3,840,000 579,940 0.1510 0.180 0.180 - 0.138 0.180 3,840,000 0.1510 34.33%
1998-01-16 0 0.134 0.130 0.134 0.122 0.190 4,262,000 604,760 0.1419 0.134 0.130 0.134 0.122 0.190 4,262,000 0.1419 -28.72%
1998-01-15 0 0.188 - 0.190 0.188 0.245 2,180,000 458,340 0.2102 0.188 - 0.190 0.188 0.245 2,180,000 0.2102 -23.27%
1998-01-14 0 0.245 - 0.245 0.245 0.300 2,780,000 761,400 0.2739 0.245 - 0.245 0.245 0.300 2,780,000 0.2739 -1.21%
1998-01-13 0 0.248 0.245 0.250 0.220 0.260 2,240,000 540,640 0.2414 0.248 0.245 0.250 0.220 0.260 2,240,000 0.2414 3.33%
1998-01-12 0 0.240 - 0.240 0.230 0.350 1,202,000 315,000 0.2621 0.240 - 0.240 0.230 0.350 1,202,000 0.2621 -44.19%
1998-01-09 0 0.430 0.430 0.450 0.400 0.480 1,772,000 783,700 0.4423 0.430 0.430 0.450 0.400 0.480 1,772,000 0.4423 -12.24%
1998-01-08 0 0.490 0.500 0.510 0.420 0.640 4,624,000 2,280,300 0.4931 0.490 0.500 0.510 0.420 0.640 4,624,000 0.4931 -18.33%
1998-01-07 0 0.600 0.590 0.600 0.560 0.780 3,769,200 2,345,568 0.6223 0.600 0.590 0.600 0.560 0.780 3,769,200 0.6223 -25.00%
1998-01-06 0 0.800 0.800 0.810 0.780 0.890 1,484,800 1,223,752 0.8242 0.800 0.800 0.810 0.780 0.890 1,484,800 0.8242 -10.11%
1998-01-05 0 0.890 0.880 0.900 0.890 0.920 972,000 877,800 0.9031 0.890 0.880 0.900 0.890 0.920 972,000 0.9031 -5.32%
1998-01-02 0 0.940 0.930 0.950 0.900 0.950 1,182,800 1,098,920 0.9291 0.940 0.930 0.950 0.900 0.950 1,182,800 0.9291 0.00%
1997-12-31 0 0.940 0.930 0.950 0.930 1.010 1,060,000 1,022,400 0.9645 0.940 0.930 0.950 0.930 1.010 1,060,000 0.9645 -3.09%
1997-12-30 0 0.970 0.970 0.980 0.900 0.980 2,076,000 1,941,500 0.9352 0.970 0.970 0.980 0.900 0.980 2,076,000 0.9352 7.78%
1997-12-29 0 0.900 0.910 0.940 0.900 0.960 944,000 889,060 0.9418 0.900 0.910 0.940 0.900 0.960 944,000 0.9418 -4.26%
1997-12-24 0 0.940 0.940 0.950 0.920 0.940 264,000 246,280 0.9329 0.940 0.940 0.950 0.920 0.940 264,000 0.9329 -1.05%
1997-12-23 0 0.950 0.950 0.960 0.920 1.010 2,620,000 2,540,800 0.9698 0.950 0.950 0.960 0.920 1.010 2,620,000 0.9698 -1.04%
1997-12-22 0 0.960 0.940 0.970 0.900 1.080 2,940,000 2,888,800 0.9826 0.960 0.940 0.970 0.900 1.080 2,940,000 0.9826 -10.28%
1997-12-19 0 1.070 1.070 1.080 1.000 1.080 1,704,000 1,795,400 1.0536 1.070 1.070 1.080 1.000 1.080 1,704,000 1.0536 -1.83%
1997-12-18 0 1.090 1.080 1.110 1.070 1.150 2,909,600 3,217,392 1.1058 1.090 1.080 1.110 1.070 1.150 2,909,600 1.1058 0.93%
1997-12-17 0 1.080 1.060 1.080 1.050 1.090 1,230,000 1,307,200 1.0628 1.080 1.060 1.080 1.050 1.090 1,230,000 1.0628 3.85%
1997-12-16 0 1.040 1.030 1.070 1.030 1.150 2,968,000 3,231,560 1.0888 1.040 1.030 1.070 1.030 1.150 2,968,000 1.0888 -7.96%
1997-12-15 0 1.130 1.130 1.140 1.120 1.210 1,960,000 2,271,600 1.1590 1.130 1.130 1.140 1.120 1.210 1,960,000 1.1590 -3.42%
1997-12-12 0 1.170 1.160 1.180 1.080 1.210 3,202,000 3,773,760 1.1786 1.170 1.160 1.180 1.080 1.210 3,202,000 1.1786 1.74%
1997-12-11 0 1.150 1.140 1.160 1.080 1.170 6,420,000 7,230,000 1.1262 1.150 1.140 1.160 1.080 1.170 6,420,000 1.1262 -4.17%
1997-12-10 0 1.200 1.170 1.220 1.200 1.310 5,544,000 6,900,680 1.2447 1.200 1.170 1.220 1.200 1.310 5,544,000 1.2447 -8.40%
1997-12-09 0 1.310 1.300 1.320 1.260 1.350 9,920,000 12,951,800 1.3056 1.310 1.300 1.320 1.260 1.350 9,920,000 1.3056 -1.50%
1997-12-08 0 1.330 1.330 1.350 1.290 1.450 21,262,000 28,913,600 1.3599 1.330 1.330 1.350 1.290 1.450 21,262,000 1.3599 4.72%
1997-12-05 0 1.270 1.280 1.290 1.110 1.290 15,320,000 18,266,200 1.1923 1.270 1.280 1.290 1.110 1.290 15,320,000 1.1923 17.59%
1997-12-04 0 1.080 1.080 1.090 1.020 1.110 3,340,000 3,584,200 1.0731 1.080 1.080 1.090 1.020 1.110 3,340,000 1.0731 6.93%
1997-12-03 0 1.010 1.000 1.040 0.980 1.150 6,920,000 7,333,800 1.0598 1.010 1.000 1.040 0.980 1.150 6,920,000 1.0598 -4.72%
1997-12-02 0 1.060 1.050 1.070 0.840 1.080 7,590,000 7,240,500 0.9540 1.060 1.050 1.070 0.840 1.080 7,590,000 0.9540 20.45%
1997-12-01 0 0.880 0.870 0.880 0.870 1.030 2,524,000 2,397,600 0.9499 0.880 0.870 0.880 0.870 1.030 2,524,000 0.9499 -12.00%
1997-11-28 0 1.000 1.000 1.010 1.000 1.040 2,560,000 2,594,600 1.0135 1.000 1.000 1.010 1.000 1.040 2,560,000 1.0135 -6.54%
1997-11-27 0 1.070 1.060 1.080 1.020 1.110 2,780,000 2,975,200 1.0702 1.070 1.060 1.080 1.020 1.110 2,780,000 1.0702 -4.46%
1997-11-26 0 1.120 1.110 1.130 1.100 1.180 1,880,000 2,126,400 1.1311 1.120 1.110 1.130 1.100 1.180 1,880,000 1.1311 0.00%
1997-11-25 0 1.120 1.120 1.130 1.100 1.170 4,100,000 4,662,400 1.1372 1.120 1.120 1.130 1.100 1.170 4,100,000 1.1372 -5.08%
1997-11-24 0 1.180 1.170 1.200 1.170 1.250 3,340,000 4,020,800 1.2038 1.180 1.170 1.200 1.170 1.250 3,340,000 1.2038 -5.60%
1997-11-21 0 1.250 1.240 1.250 1.230 1.270 3,580,000 4,472,400 1.2493 1.250 1.240 1.250 1.230 1.270 3,580,000 1.2493 1.63%
1997-11-20 0 1.230 1.210 1.250 1.200 1.320 3,248,400 4,041,640 1.2442 1.230 1.210 1.250 1.200 1.320 3,248,400 1.2442 -3.15%
1997-11-19 0 1.270 1.260 1.280 1.160 1.270 5,282,000 6,321,800 1.1969 1.270 1.260 1.280 1.160 1.270 5,282,000 1.1969 3.25%
1997-11-18 0 1.230 1.230 1.250 1.230 1.330 4,080,000 5,204,800 1.2757 1.230 1.230 1.250 1.230 1.330 4,080,000 1.2757 -3.91%
1997-11-17 0 1.280 1.280 1.290 1.250 1.320 7,041,200 9,120,780 1.2953 1.280 1.280 1.290 1.250 1.320 7,041,200 1.2953 4.07%
1997-11-14 0 1.230 1.220 1.240 1.200 1.320 12,436,400 15,842,550 1.2739 1.230 1.220 1.240 1.200 1.320 12,436,400 1.2739 1.65%
1997-11-13 0 1.210 1.200 1.210 1.060 1.250 9,276,600 10,804,910 1.1647 1.210 1.200 1.210 1.060 1.250 9,276,600 1.1647 4.31%
1997-11-12 0 1.160 1.150 1.160 1.060 1.290 6,236,000 7,376,000 1.1828 1.160 1.150 1.160 1.060 1.290 6,236,000 1.1828 -12.78%
1997-11-11 0 1.330 1.330 1.350 1.320 1.460 8,100,000 11,122,800 1.3732 1.330 1.330 1.350 1.320 1.460 8,100,000 1.3732 -5.67%
1997-11-10 0 1.410 1.410 1.420 1.380 1.490 7,186,000 10,302,400 1.4337 1.410 1.410 1.420 1.380 1.490 7,186,000 1.4337 -5.37%
1997-11-07 0 1.490 1.490 1.500 1.350 1.590 10,340,000 15,062,800 1.4568 1.490 1.490 1.500 1.350 1.590 10,340,000 1.4568 -8.59%
1997-11-06 0 1.630 1.630 1.650 1.560 1.830 7,242,000 12,355,300 1.7061 1.630 1.630 1.650 1.560 1.830 7,242,000 1.7061 -7.39%
1997-11-05 0 1.760 1.740 1.750 1.660 1.830 9,260,000 16,172,200 1.7465 1.760 1.740 1.750 1.660 1.830 9,260,000 1.7465 2.92%
1997-11-04 0 1.710 1.670 1.710 1.680 2.050 21,950,800 41,421,100 1.8870 1.710 1.670 1.710 1.680 2.050 21,950,800 1.8870 0.59%
1997-11-03 0 1.700 1.700 1.710 1.390 1.710 15,620,000 24,765,200 1.5855 1.700 1.700 1.710 1.390 1.710 15,620,000 1.5855 25.93%
1997-10-31 0 1.350 1.340 1.360 1.140 1.400 13,624,400 17,930,720 1.3161 1.350 1.340 1.360 1.140 1.400 13,624,400 1.3161 11.57%
1997-10-30 0 1.210 1.210 1.220 1.090 1.260 8,060,000 9,346,800 1.1597 1.210 1.210 1.220 1.090 1.260 8,060,000 1.1597 3.42%
1997-10-29 0 1.170 1.150 1.170 1.080 1.240 10,900,000 12,557,000 1.1520 1.170 1.150 1.170 1.080 1.240 10,900,000 1.1520 28.57%
1997-10-28 0 0.910 0.890 0.920 0.850 1.050 12,002,000 11,319,000 0.9431 0.910 0.890 0.920 0.850 1.050 12,002,000 0.9431 -27.78%
1997-10-27 0 1.260 1.260 1.290 1.230 1.550 10,420,000 14,573,200 1.3986 1.260 1.260 1.290 1.230 1.550 10,420,000 1.3986 -14.29%
1997-10-24 0 1.470 1.400 1.480 1.150 1.500 11,520,000 14,936,000 1.2965 1.470 1.400 1.480 1.150 1.500 11,520,000 1.2965 24.58%
1997-10-23 0 1.180 1.120 1.180 0.880 1.600 9,120,000 9,667,600 1.0600 1.180 1.120 1.180 0.880 1.600 9,120,000 1.0600 -25.32%
1997-10-22 0 1.580 - 1.650 1.580 1.950 6,220,000 11,188,800 1.7988 1.580 - 1.650 1.580 1.950 6,220,000 1.7988 -16.84%
1997-10-21 0 1.900 1.890 1.900 1.900 2.200 5,640,000 11,321,800 2.0074 1.900 1.890 1.900 1.900 2.200 5,640,000 2.0074 -8.43%
1997-10-20 0 2.075 2.075 2.100 2.050 2.300 5,600,000 12,386,000 2.2118 2.075 2.075 2.100 2.050 2.300 5,600,000 2.2118 -6.74%
1997-10-17 0 2.225 2.225 2.250 1.850 2.375 7,540,000 15,839,100 2.1007 2.225 2.225 2.250 1.850 2.375 7,540,000 2.1007 20.27%
1997-10-16 0 1.850 1.840 1.860 1.730 1.900 4,220,000 7,648,400 1.8124 1.850 1.840 1.860 1.730 1.900 4,220,000 1.8124 3.93%
1997-10-15 0 1.780 1.710 1.830 1.620 2.150 5,780,000 10,731,800 1.8567 1.780 1.710 1.830 1.620 2.150 5,780,000 1.8567 -17.21%
1997-10-14 0 2.150 2.150 2.225 2.150 2.450 2,900,000 6,617,500 2.2819 2.150 2.150 2.225 2.150 2.450 2,900,000 2.2819 -2.27%
1997-10-13 0 2.200 2.175 2.225 2.100 2.550 2,881,200 6,570,080 2.2803 2.200 2.175 2.225 2.100 2.550 2,881,200 2.2803 -13.73%
1997-10-09 0 2.550 2.550 2.575 2.400 2.675 3,660,000 9,289,500 2.5381 2.550 2.550 2.575 2.400 2.675 3,660,000 2.5381 -7.27%
1997-10-08 0 2.750 2.775 2.800 2.750 2.950 1,002,000 2,874,200 2.8685 2.750 2.775 2.800 2.750 2.950 1,002,000 2.8685 -5.98%
1997-10-07 0 2.925 2.925 2.950 2.900 3.000 1,669,000 4,899,800 2.9358 2.925 2.925 2.950 2.900 3.000 1,669,000 2.9358 -1.68%
1997-10-06 0 2.975 2.900 3.025 2.975 3.275 1,420,000 4,326,000 3.0465 2.975 2.900 3.025 2.975 3.275 1,420,000 3.0465 -9.85%
1997-10-03 0 3.300 3.200 3.275 3.175 3.300 623,200 2,021,100 3.2431 3.300 3.200 3.275 3.175 3.300 623,200 3.2431 0.00%
1997-09-30 0 3.300 3.300 3.325 3.050 3.300 1,482,000 4,787,800 3.2306 3.300 3.300 3.325 3.050 3.300 1,482,000 3.2306 1.54%
1997-09-29 0 3.250 3.250 3.275 3.250 3.350 802,400 2,644,700 3.2960 3.250 3.250 3.275 3.250 3.350 802,400 3.2960 -1.52%
1997-09-26 0 3.300 3.275 3.300 3.175 3.400 4,860,000 16,091,500 3.3110 3.300 3.275 3.300 3.175 3.400 4,860,000 3.3110 -0.75%
1997-09-25 0 3.325 3.300 3.325 2.800 3.350 6,582,000 20,058,600 3.0475 3.325 3.300 3.325 2.800 3.350 6,582,000 3.0475 20.91%
1997-09-24 0 2.750 2.750 2.900 2.475 2.775 5,980,000 15,362,000 2.5689 2.750 2.750 2.900 2.475 2.775 5,980,000 2.5689 11.11%
1997-09-23 0 2.475 2.450 2.525 2.475 2.775 3,664,000 9,366,600 2.5564 2.475 2.450 2.525 2.475 2.775 3,664,000 2.5564 -10.00%
1997-09-22 0 2.750 2.700 2.750 2.750 3.100 2,820,000 8,050,000 2.8546 2.750 2.700 2.750 2.750 3.100 2,820,000 2.8546 -12.70%
1997-09-19 0 3.150 3.075 3.175 3.150 3.275 1,060,000 3,394,500 3.2024 3.150 3.075 3.175 3.150 3.275 1,060,000 3.2024 -0.79%
1997-09-18 0 3.175 3.175 3.200 3.100 3.325 1,644,000 5,278,500 3.2108 3.175 3.175 3.200 3.100 3.325 1,644,000 3.2108 -4.51%
1997-09-16 0 3.325 3.300 3.350 3.325 3.450 1,480,000 4,985,000 3.3682 3.325 3.300 3.350 3.325 3.450 1,480,000 3.3682 -3.62%
1997-09-15 0 3.450 3.450 3.475 3.450 3.650 5,923,200 20,705,240 3.4956 3.450 3.450 3.475 3.450 3.650 5,923,200 3.4956 -2.13%
1997-09-12 0 3.525 3.450 3.525 3.425 3.675 2,140,000 7,488,500 3.4993 3.525 3.450 3.525 3.425 3.675 2,140,000 3.4993 -1.40%
1997-09-11 0 3.575 3.575 3.600 3.450 3.650 5,713,200 20,060,060 3.5112 3.575 3.575 3.600 3.450 3.650 5,713,200 3.5112 -0.69%
1997-09-10 0 3.600 3.575 3.650 3.550 3.825 3,705,200 13,603,400 3.6714 3.600 3.575 3.650 3.550 3.825 3,705,200 3.6714 -0.69%
1997-09-09 0 3.625 3.625 3.650 3.550 3.675 7,882,000 28,558,000 3.6232 3.625 3.625 3.650 3.550 3.675 7,882,000 3.6232 5.07%
1997-09-08 0 3.450 3.450 3.475 3.300 3.550 3,102,000 10,653,760 3.4345 3.450 3.450 3.475 3.300 3.550 3,102,000 3.4345 4.55%
1997-09-05 0 3.300 3.275 3.325 3.100 3.450 4,662,000 15,266,400 3.2746 3.300 3.275 3.325 3.100 3.450 4,662,000 3.2746 -2.94%
1997-09-04 0 3.400 3.400 3.500 3.300 3.800 6,801,680 24,328,742 3.5769 3.400 3.400 3.500 3.300 3.800 6,801,680 3.5769 -5.56%
1997-09-03 0 3.600 3.575 3.600 3.250 3.775 10,280,000 36,657,500 3.5659 3.600 3.575 3.600 3.250 3.775 10,280,000 3.5659 20.00%
1997-09-02 0 3.000 2.975 3.075 2.600 3.700 8,620,000 25,732,500 2.9852 3.000 2.975 3.075 2.600 3.700 8,620,000 2.9852 -16.08%
1997-09-01 0 3.575 3.575 3.600 3.450 4.100 5,102,000 19,767,900 3.8745 3.575 3.575 3.600 3.450 4.100 5,102,000 3.8745 -10.62%
1997-08-29 0 4.000 3.950 4.025 3.500 4.150 7,478,000 29,846,000 3.9912 4.000 3.950 4.025 3.500 4.150 7,478,000 3.9912 1.27%
1997-08-28 0 3.950 3.950 3.975 3.900 4.150 7,416,000 30,103,300 4.0592 3.950 3.950 3.975 3.900 4.150 7,416,000 4.0592 -2.47%
1997-08-27 0 4.050 4.025 4.075 3.700 4.125 9,390,000 37,523,840 3.9961 4.050 4.025 4.075 3.700 4.125 9,390,000 3.9961 7.28%
1997-08-26 0 3.775 3.750 3.800 3.750 3.950 3,150,400 12,119,660 3.8470 3.775 3.750 3.800 3.750 3.950 3,150,400 3.8470 -2.58%
1997-08-25 0 3.875 3.875 3.900 3.850 4.000 3,805,200 14,875,120 3.9092 3.875 3.875 3.900 3.850 4.000 3,805,200 3.9092 -1.90%
1997-08-22 0 3.950 3.925 3.950 3.850 4.075 3,371,200 13,234,360 3.9257 3.950 3.925 3.950 3.850 4.075 3,371,200 3.9257 1.28%
1997-08-21 0 3.900 3.850 3.950 3.750 4.350 8,928,533 36,653,829 4.1052 3.900 3.850 3.950 3.750 4.350 8,928,533 4.1052 -4.88%
1997-08-20 0 4.100 4.075 4.100 3.800 4.100 12,424,000 49,393,500 3.9757 4.100 4.075 4.100 3.800 4.100 12,424,000 3.9757 12.33%
1997-08-19 0 3.650 3.650 3.675 3.525 3.850 10,550,000 38,557,020 3.6547 3.650 3.650 3.675 3.525 3.850 10,550,000 3.6547 -4.58%
1997-08-15 0 3.825 3.775 3.850 3.700 4.050 9,704,400 37,725,940 3.8875 3.825 3.775 3.850 3.700 4.050 9,704,400 3.8875 -3.77%
1997-08-14 0 3.975 3.950 3.975 3.950 4.100 7,113,600 28,392,100 3.9912 3.975 3.950 3.975 3.950 4.100 7,113,600 3.9912 -1.24%
1997-08-13 0 4.025 4.000 4.025 3.900 4.075 9,291,600 37,250,310 4.0090 4.025 4.000 4.025 3.900 4.075 9,291,600 4.0090 -1.23%
1997-08-12 0 4.075 4.075 4.100 3.950 4.350 17,291,520 72,373,978 4.1855 4.075 4.075 4.100 3.950 4.350 17,291,520 4.1855 -1.81%
1997-08-11 0 4.150 4.125 4.150 3.625 4.150 19,588,000 77,082,380 3.9352 4.150 4.125 4.150 3.625 4.150 19,588,000 3.9352 9.93%
1997-08-08 0 3.775 3.775 3.800 3.550 3.900 20,963,600 78,608,280 3.7498 3.775 3.775 3.800 3.550 3.900 20,963,600 3.7498 4.14%
1997-08-07 0 3.625 3.625 3.650 3.600 4.100 34,880,080 137,662,748 3.9467 3.625 3.625 3.650 3.600 4.100 34,880,080 3.9467 -3.97%
1997-08-06 0 3.775 3.750 3.775 3.350 3.775 34,396,880 121,377,304 3.5287 3.775 3.750 3.775 3.350 3.775 34,396,880 3.5287 14.39%
1997-08-05 0 3.300 3.275 3.300 3.000 3.375 31,324,000 101,786,216 3.2495 3.300 3.275 3.300 3.000 3.375 31,324,000 3.2495 10.00%
1997-08-04 0 3.000 3.000 3.025 2.800 3.000 22,279,600 65,016,040 2.9182 3.000 3.000 3.025 2.800 3.000 22,279,600 2.9182 9.09%
1997-08-01 0 2.750 2.750 2.775 2.700 2.850 12,865,200 35,802,220 2.7829 2.750 2.750 2.775 2.700 2.850 12,865,200 2.7829 1.85%
1997-07-31 0 2.700 2.675 2.700 2.675 2.900 8,909,600 24,291,800 2.7265 2.700 2.675 2.700 2.675 2.900 8,909,600 2.7265 -0.92%
1997-07-30 1 2.725 - - - - 0 0 - 2.725 - - - - 0 - 0.00%
1997-07-29 0 2.725 2.725 2.750 2.700 2.850 6,576,800 18,051,360 2.7447 2.725 2.725 2.750 2.700 2.850 6,576,800 2.7447 -1.80%
1997-07-28 0 2.775 2.750 2.775 2.650 2.850 12,666,080 35,061,384 2.7681 2.775 2.750 2.775 2.650 2.850 12,666,080 2.7681 5.71%
1997-07-25 0 2.625 2.625 2.650 2.600 2.675 7,267,600 19,107,940 2.6292 2.625 2.625 2.650 2.600 2.675 7,267,600 2.6292 1.94%
1997-07-24 0 2.575 2.575 2.600 2.575 2.625 4,833,200 12,505,120 2.5873 2.575 2.575 2.600 2.575 2.625 4,833,200 2.5873 0.00%
1997-07-23 0 2.575 2.575 2.600 2.525 2.725 6,393,600 16,699,660 2.6119 2.575 2.575 2.600 2.525 2.725 6,393,600 2.6119 -1.90%
1997-07-22 0 2.625 2.625 2.650 2.525 2.725 8,572,400 22,466,120 2.6208 2.625 2.625 2.650 2.525 2.725 8,572,400 2.6208 2.94%
1997-07-21 0 2.550 2.525 2.550 2.525 2.650 3,909,200 10,096,110 2.5827 2.550 2.525 2.550 2.525 2.650 3,909,200 2.5827 -0.97%
1997-07-18 0 2.575 2.525 2.575 2.500 2.600 5,050,800 13,025,440 2.5789 2.575 2.525 2.575 2.500 2.600 5,050,800 2.5789 4.04%
1997-07-17 0 2.475 2.475 2.500 2.450 2.575 2,766,000 6,900,100 2.4946 2.475 2.475 2.500 2.450 2.575 2,766,000 2.4946 -1.98%
1997-07-16 0 2.525 2.500 2.525 2.475 2.700 4,542,400 11,588,100 2.5511 2.525 2.500 2.525 2.475 2.700 4,542,400 2.5511 -4.72%
1997-07-15 0 2.650 2.650 2.675 2.625 2.750 7,800,080 20,901,784 2.6797 2.650 2.650 2.675 2.625 2.750 7,800,080 2.6797 2.91%
1997-07-14 0 2.575 2.600 2.625 2.550 2.725 5,933,000 15,750,810 2.6548 2.575 2.600 2.625 2.550 2.725 5,933,000 2.6548 -1.90%
1997-07-11 0 2.625 2.625 2.650 2.525 2.675 10,312,800 26,897,640 2.6082 2.625 2.625 2.650 2.525 2.675 10,312,800 2.6082 5.00%
1997-07-10 0 2.500 2.450 2.550 2.200 2.500 9,506,000 22,339,900 2.3501 2.500 2.450 2.550 2.200 2.500 9,506,000 2.3501 6.38%
1997-07-09 0 2.350 2.300 2.350 2.300 2.650 7,256,000 17,966,140 2.4760 2.350 2.300 2.350 2.300 2.650 7,256,000 2.4760 -11.32%
1997-07-08 0 2.650 2.650 2.675 2.575 2.850 10,017,680 26,818,644 2.6771 2.650 2.650 2.675 2.575 2.850 10,017,680 2.6771 -5.36%
1997-07-07 0 2.800 2.800 2.825 2.700 2.900 12,840,800 36,090,930 2.8106 2.800 2.800 2.825 2.700 2.900 12,840,800 2.8106 3.70%
1997-07-04 0 2.700 2.675 2.700 2.550 2.875 14,764,000 40,355,970 2.7334 2.700 2.675 2.700 2.550 2.875 14,764,000 2.7334 -1.82%
1997-07-03 0 2.750 2.750 2.800 2.650 3.050 41,298,400 116,422,810 2.8191 2.750 2.750 2.800 2.650 3.050 41,298,400 2.8191 3.77%
1997-06-27 0 2.650 2.650 2.675 2.300 2.700 29,621,200 77,105,400 2.6030 2.650 2.650 2.675 2.300 2.700 29,621,200 2.6030 13.98%
1997-06-26 0 2.325 2.300 2.350 2.325 2.400 4,630,000 10,917,000 2.3579 2.325 2.300 2.350 2.325 2.400 4,630,000 2.3579 -2.11%
1997-06-25 0 2.375 2.375 2.400 2.375 2.475 10,457,200 25,292,550 2.4187 2.375 2.375 2.400 2.375 2.475 10,457,200 2.4187 3.26%
1997-06-24 0 2.300 2.300 2.325 2.275 2.350 2,953,600 6,809,190 2.3054 2.300 2.300 2.325 2.275 2.350 2,953,600 2.3054 1.10%
1997-06-23 0 2.275 2.250 2.275 2.250 2.350 3,792,400 8,686,550 2.2905 2.275 2.250 2.275 2.250 2.350 3,792,400 2.2905 1.11%
1997-06-20 0 2.250 2.250 2.275 2.250 2.375 3,380,480 7,697,784 2.2771 2.250 2.250 2.275 2.250 2.375 3,380,480 2.2771 1.12%
1997-06-19 0 2.225 2.225 2.275 2.225 2.450 8,237,200 19,402,430 2.3555 2.225 2.225 2.275 2.225 2.450 8,237,200 2.3555 -2.20%
1997-06-18 0 2.275 2.275 2.300 2.125 2.275 4,289,600 9,425,220 2.1972 2.275 2.275 2.300 2.125 2.275 4,289,600 2.1972 3.41%
1997-06-17 0 2.200 2.175 2.200 2.175 2.300 5,445,200 12,127,900 2.2273 2.200 2.175 2.200 2.175 2.300 5,445,200 2.2273 -1.12%
1997-06-16 0 2.225 2.200 2.225 2.150 2.250 8,167,600 18,043,560 2.2092 2.225 2.200 2.225 2.150 2.250 8,167,600 2.2092 8.54%
1997-06-13 0 2.050 2.050 2.075 1.860 2.075 5,040,000 9,959,800 1.9762 2.050 2.050 2.075 1.860 2.075 5,040,000 1.9762 6.77%
1997-06-12 0 1.920 1.920 1.940 1.900 2.175 7,171,280 14,398,692 2.0078 1.920 1.920 1.940 1.900 2.175 7,171,280 2.0078 -11.72%
1997-06-11 0 2.175 2.175 2.200 2.075 2.300 6,262,800 13,521,700 2.1591 2.175 2.175 2.200 2.075 2.300 6,262,800 2.1591 -5.43%
1997-06-10 0 2.300 2.275 2.300 2.225 2.550 5,325,600 12,629,980 2.3716 2.300 2.275 2.300 2.225 2.550 5,325,600 2.3716 -7.07%
1997-06-06 0 2.475 2.475 2.500 2.400 2.650 6,544,640 16,324,668 2.4944 2.475 2.475 2.500 2.400 2.650 6,544,640 2.4944 -4.81%
1997-06-05 0 2.600 2.600 2.625 2.500 2.750 12,115,200 32,126,320 2.6517 2.600 2.600 2.625 2.500 2.750 12,115,200 2.6517 1.96%
1997-06-04 0 2.550 2.500 2.550 2.450 2.650 9,350,480 23,736,512 2.5385 2.550 2.500 2.550 2.450 2.650 9,350,480 2.5385 -0.97%
1997-06-03 0 2.575 2.575 2.600 2.500 2.775 16,328,400 43,456,120 2.6614 2.575 2.575 2.600 2.500 2.775 16,328,400 2.6614 -6.36%
1997-06-02 0 2.750 2.725 2.750 2.550 2.800 37,020,919 99,931,840 2.6993 2.750 2.725 2.750 2.550 2.800 37,020,919 2.6993 8.91%
1997-05-30 0 2.525 2.525 2.550 2.300 2.600 25,548,441 64,114,216 2.5095 2.525 2.525 2.550 2.300 2.600 25,548,441 2.5095 8.60%
1997-05-29 0 2.325 2.300 2.325 2.325 2.425 6,323,400 14,885,360 2.3540 2.325 2.300 2.325 2.325 2.425 6,323,400 2.3540 -5.10%
1997-05-28 0 2.450 2.425 2.450 2.325 2.475 14,535,200 35,144,260 2.4179 2.450 2.425 2.450 2.325 2.475 14,535,200 2.4179 2.08%
1997-05-27 0 2.400 2.375 2.400 2.350 2.600 32,247,600 79,718,630 2.4721 2.400 2.375 2.400 2.350 2.600 32,247,600 2.4721 0.00%
1997-05-26 0 2.400 2.375 2.400 2.075 2.400 21,721,200 49,735,020 2.2897 2.400 2.375 2.400 2.075 2.400 21,721,200 2.2897 15.66%
1997-05-23 0 2.075 2.075 2.100 2.075 2.125 2,058,000 4,312,100 2.0953 2.075 2.075 2.100 2.075 2.125 2,058,000 2.0953 0.00%
1997-05-22 0 2.075 2.075 2.100 2.050 2.225 5,364,000 11,479,000 2.1400 2.075 2.075 2.100 2.050 2.225 5,364,000 2.1400 0.00%
1997-05-21 0 2.075 2.075 2.100 2.075 2.200 2,635,200 5,566,440 2.1123 2.075 2.075 2.100 2.075 2.200 2,635,200 2.1123 -1.19%
1997-05-20 0 2.100 2.100 2.125 1.980 2.125 3,209,200 6,641,460 2.0695 2.100 2.100 2.125 1.980 2.125 3,209,200 2.0695 3.70%
1997-05-19 0 2.025 2.000 2.025 1.950 2.050 3,609,600 7,221,980 2.0008 2.025 2.000 2.025 1.950 2.050 3,609,600 2.0008 -4.71%
1997-05-16 1 2.125 - - - - 0 0 - 2.125 - - - - 0 - 0.00%
1997-05-15 1 2.125 - - - - 0 0 - 2.125 - - - - 0 - 0.00%
1997-05-14 0 2.125 2.125 2.150 2.075 2.150 1,322,000 2,791,400 2.1115 2.125 2.125 2.150 2.075 2.150 1,322,000 2.1115 1.19%
1997-05-13 0 2.100 2.100 2.125 2.075 2.175 2,543,600 5,376,020 2.1135 2.100 2.100 2.125 2.075 2.175 2,543,600 2.1135 -3.45%
1997-05-12 0 2.175 2.175 2.200 2.150 2.275 2,939,400 6,527,830 2.2208 2.175 2.175 2.200 2.150 2.275 2,939,400 2.2208 -4.40%
1997-05-09 0 2.275 2.250 2.275 2.250 2.425 6,970,606 16,195,392 2.3234 2.275 2.250 2.275 2.250 2.425 6,970,606 2.3234 -1.09%
1997-05-08 0 2.300 2.300 2.325 2.175 2.300 3,989,200 8,964,780 2.2473 2.300 2.300 2.325 2.175 2.300 3,989,200 2.2473 3.37%
1997-05-07 0 2.225 2.200 2.225 2.125 2.250 3,774,000 8,266,460 2.1904 2.225 2.200 2.225 2.125 2.250 3,774,000 2.1904 1.14%
1997-05-06 0 2.200 2.175 2.200 2.125 2.325 9,681,200 21,289,920 2.1991 2.200 2.175 2.200 2.125 2.325 9,681,200 2.1991 0.00%
1997-05-05 1 2.200 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
1997-05-02 0 2.200 2.175 2.200 2.200 2.275 3,690,000 8,260,100 2.2385 2.200 2.175 2.200 2.200 2.275 3,690,000 2.2385 -4.35%
1997-05-01 0 2.300 2.275 2.300 2.275 2.375 5,416,880 12,519,998 2.3113 2.300 2.275 2.300 2.275 2.375 5,416,880 2.3113 2.22%
1997-04-30 0 2.250 2.250 2.275 2.150 2.300 6,190,000 13,756,050 2.2223 2.250 2.250 2.275 2.150 2.300 6,190,000 2.2223 7.14%
1997-04-29 0 2.100 2.075 2.100 2.000 2.200 6,287,200 13,316,596 2.1180 2.100 2.075 2.100 2.000 2.200 6,287,200 2.1180 -4.55%
1997-04-28 0 2.200 2.175 2.200 2.125 2.475 14,874,400 34,758,840 2.3368 2.200 2.175 2.200 2.125 2.475 14,874,400 2.3368 -7.37%
1997-04-25 0 2.375 2.375 2.400 2.275 2.450 31,147,280 73,723,322 2.3669 2.375 2.375 2.400 2.275 2.450 31,147,280 2.3669 6.74%
1997-04-24 0 2.225 2.200 2.250 2.050 2.250 10,753,200 23,339,160 2.1704 2.225 2.200 2.250 2.050 2.250 10,753,200 2.1704 5.95%
1997-04-23 0 2.100 2.075 2.100 2.075 2.175 5,122,480 10,838,496 2.1159 2.100 2.075 2.100 2.075 2.175 5,122,480 2.1159 0.00%
1997-04-22 0 2.100 2.075 2.100 2.050 2.175 9,546,400 20,193,060 2.1153 2.100 2.075 2.100 2.050 2.175 9,546,400 2.1153 5.00%
1997-04-21 0 2.000 2.000 2.050 2.000 2.075 3,112,400 6,336,172 2.0358 2.000 2.000 2.050 2.000 2.075 3,112,400 2.0358 0.00%
1997-04-18 0 2.000 1.990 2.000 1.980 2.000 890,000 1,774,200 1.9935 2.000 1.990 2.000 1.980 2.000 890,000 1.9935 0.50%
1997-04-17 0 1.990 1.980 2.000 1.990 2.025 1,746,000 3,491,000 1.9994 1.990 1.980 2.000 1.990 2.025 1,746,000 1.9994 -0.50%
1997-04-16 0 2.000 2.000 2.025 2.000 2.100 2,406,400 4,914,200 2.0421 2.000 2.000 2.025 2.000 2.100 2,406,400 2.0421 -1.23%
1997-04-15 0 2.025 2.000 2.025 1.970 2.150 9,190,000 19,009,940 2.0685 2.025 2.000 2.025 1.970 2.150 9,190,000 2.0685 1.25%
1997-04-14 0 2.000 1.990 2.025 1.950 2.025 3,240,400 6,443,660 1.9885 2.000 1.990 2.025 1.950 2.025 3,240,400 1.9885 -3.61%
1997-04-11 0 2.075 2.050 2.075 1.970 2.100 8,416,000 17,202,360 2.0440 2.075 2.050 2.075 1.970 2.100 8,416,000 2.0440 5.87%
1997-04-10 0 1.960 1.960 1.970 1.890 2.025 5,158,000 10,201,600 1.9778 1.960 1.960 1.970 1.890 2.025 5,158,000 1.9778 2.62%
1997-04-09 0 1.910 1.910 1.930 1.890 1.950 3,105,200 5,961,892 1.9200 1.910 1.910 1.930 1.890 1.950 3,105,200 1.9200 -1.04%
1997-04-08 0 1.930 1.900 1.930 1.850 1.930 2,494,000 4,696,140 1.8830 1.930 1.900 1.930 1.850 1.930 2,494,000 1.8830 6.04%
1997-04-07 0 1.820 1.810 1.830 1.800 1.850 662,800 1,210,784 1.8268 1.820 1.810 1.830 1.800 1.850 662,800 1.8268 -1.62%
1997-04-04 0 1.850 1.840 1.860 1.800 1.870 845,777 1,557,302 1.8413 1.850 1.840 1.860 1.800 1.870 845,777 1.8413 -1.07%
1997-04-03 0 1.870 1.860 1.900 1.820 1.910 4,960,800 9,267,176 1.8681 1.870 1.860 1.900 1.820 1.910 4,960,800 1.8681 1.63%
1997-04-02 0 1.840 1.840 1.850 1.840 1.900 1,534,000 2,852,120 1.8593 1.840 1.840 1.850 1.840 1.900 1,534,000 1.8593 -1.60%
1997-04-01 0 1.870 1.860 1.870 1.830 1.870 2,576,000 4,791,800 1.8602 1.870 1.860 1.870 1.830 1.870 2,576,000 1.8602 -1.58%
1997-03-27 0 1.900 1.900 1.910 1.850 1.900 3,614,000 6,776,960 1.8752 1.900 1.900 1.910 1.850 1.900 3,614,000 1.8752 0.53%
1997-03-26 0 1.890 1.890 1.900 1.880 1.940 1,880,000 3,577,000 1.9027 1.890 1.890 1.900 1.880 1.940 1,880,000 1.9027 -0.53%
1997-03-25 0 1.900 1.900 1.930 1.900 2.025 3,093,200 6,033,376 1.9505 1.900 1.900 1.930 1.900 2.025 3,093,200 1.9505 -2.56%
1997-03-24 0 1.950 1.950 1.960 1.900 1.990 4,622,000 9,019,500 1.9514 1.950 1.950 1.960 1.900 1.990 4,622,000 1.9514 3.17%
1997-03-21 0 1.890 1.870 1.890 1.710 1.930 9,352,400 16,978,448 1.8154 1.890 1.870 1.890 1.710 1.930 9,352,400 1.8154 4.42%
1997-03-20 0 1.810 1.810 1.840 1.800 2.075 6,054,000 11,658,660 1.9258 1.810 1.810 1.840 1.800 2.075 6,054,000 1.9258 -11.71%
1997-03-19 0 2.050 2.025 2.050 2.000 2.075 3,354,080 6,826,206 2.0352 2.050 2.025 2.050 2.000 2.075 3,354,080 2.0352 -1.20%
1997-03-18 0 2.075 2.050 2.075 2.050 2.150 2,040,400 4,251,000 2.0834 2.075 2.050 2.075 2.050 2.150 2,040,400 2.0834 -2.35%
1997-03-17 0 2.125 2.125 2.150 2.125 2.175 2,543,200 5,450,632 2.1432 2.125 2.125 2.150 2.125 2.175 2,543,200 2.1432 0.00%
1997-03-14 0 2.125 2.125 2.150 2.075 2.150 4,916,800 10,452,446 2.1259 2.125 2.125 2.150 2.075 2.150 4,916,800 2.1259 -2.30%
1997-03-13 0 2.175 2.175 2.200 2.125 2.275 4,658,800 10,169,906 2.1829 2.175 2.175 2.200 2.125 2.275 4,658,800 2.1829 0.00%
1997-03-12 0 2.175 2.175 2.200 2.100 2.200 4,252,000 9,098,900 2.1399 2.175 2.175 2.200 2.100 2.200 4,252,000 2.1399 -2.25%
1997-03-11 0 2.225 2.200 2.250 2.225 2.375 11,054,480 25,646,118 2.3200 2.225 2.200 2.250 2.225 2.375 11,054,480 2.3200 -4.30%
1997-03-10 0 2.325 2.300 2.350 2.250 2.475 10,505,200 24,394,070 2.3221 2.325 2.300 2.350 2.250 2.475 10,505,200 2.3221 5.68%
1997-03-07 1 2.200 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
1997-03-06 0 2.200 2.175 2.200 2.175 2.250 5,941,200 13,136,206 2.2110 2.200 2.175 2.200 2.175 2.250 5,941,200 2.2110 2.33%
1997-03-05 0 2.150 2.150 2.200 2.150 2.275 6,954,800 15,258,740 2.1940 2.150 2.150 2.200 2.150 2.275 6,954,800 2.1940 0.00%
1997-03-04 0 2.150 2.150 2.175 2.125 2.225 4,060,000 8,841,400 2.1777 2.150 2.150 2.175 2.125 2.225 4,060,000 2.1777 0.00%
1997-03-03 0 2.150 2.150 2.175 2.125 2.250 3,806,000 8,302,200 2.1813 2.150 2.150 2.175 2.125 2.250 3,806,000 2.1813 -1.15%
1997-02-28 0 2.175 2.175 2.200 2.125 2.300 5,324,000 11,773,290 2.2114 2.175 2.175 2.200 2.125 2.300 5,324,000 2.2114 -4.40%
1997-02-27 0 2.275 2.275 2.300 2.250 2.400 22,755,200 52,935,280 2.3263 2.275 2.275 2.300 2.250 2.400 22,755,200 2.3263 0.00%
1997-02-26 0 2.275 2.275 2.300 2.100 2.300 15,512,000 34,250,446 2.2080 2.275 2.275 2.300 2.100 2.300 15,512,000 2.2080 7.06%
1997-02-25 0 2.125 2.125 2.150 2.100 2.200 8,837,200 18,986,996 2.1485 2.125 2.125 2.150 2.100 2.200 8,837,200 2.1485 -2.30%
1997-02-24 0 2.175 2.150 2.175 2.125 2.225 17,227,280 37,532,820 2.1787 2.175 2.150 2.175 2.125 2.225 17,227,280 2.1787 3.57%
1997-02-21 0 2.100 2.075 2.100 1.980 2.100 11,401,560 23,514,980 2.0624 2.100 2.075 2.100 1.980 2.100 11,401,560 2.0624 5.00%
1997-02-20 0 2.000 2.000 2.025 1.860 2.025 13,865,600 27,201,160 1.9618 2.000 2.000 2.025 1.860 2.025 13,865,600 1.9618 6.38%
1997-02-19 0 1.880 1.880 1.890 1.870 1.930 3,049,200 5,755,416 1.8875 1.880 1.880 1.890 1.870 1.930 3,049,200 1.8875 -0.53%
1997-02-18 0 1.890 1.890 1.900 1.830 1.980 5,632,800 10,719,700 1.9031 1.890 1.890 1.900 1.830 1.980 5,632,800 1.9031 -3.08%
1997-02-17 0 1.950 1.950 1.970 1.920 2.000 3,576,800 6,979,184 1.9512 1.950 1.950 1.970 1.920 2.000 3,576,800 1.9512 0.00%
1997-02-14 0 1.950 1.950 1.960 1.930 1.990 5,563,450 10,917,584 1.9624 1.950 1.950 1.960 1.930 1.990 5,563,450 1.9624 -1.52%
1997-02-13 0 1.980 - 2.000 1.980 2.100 3,885,450 7,845,195 2.0191 1.980 - 2.000 1.980 2.100 3,885,450 2.0191 -2.22%
1997-02-12 0 2.025 2.000 2.050 2.000 2.075 2,780,800 5,633,020 2.0257 2.025 2.000 2.050 2.000 2.075 2,780,800 2.0257 1.25%
1997-02-11 0 2.000 2.000 2.025 2.000 2.075 2,195,600 4,455,896 2.0295 2.000 2.000 2.025 2.000 2.075 2,195,600 2.0295 -2.44%
1997-02-10 0 2.050 2.050 2.075 2.050 2.150 2,812,400 5,880,680 2.0910 2.050 2.050 2.075 2.050 2.150 2,812,400 2.0910 -2.38%
1997-02-05 0 2.100 2.075 2.100 2.050 2.100 2,237,200 4,627,056 2.0682 2.100 2.075 2.100 2.050 2.100 2,237,200 2.0682 3.70%
1997-02-04 0 2.025 2.000 2.025 2.000 2.050 2,745,200 5,529,880 2.0144 2.025 2.000 2.025 2.000 2.050 2,745,200 2.0144 0.00%
1997-02-03 0 2.025 2.025 2.050 2.000 2.075 3,243,600 6,591,680 2.0322 2.025 2.025 2.050 2.000 2.075 3,243,600 2.0322 -2.41%
1997-01-31 0 2.075 2.075 2.100 2.075 2.250 10,752,400 23,536,860 2.1890 2.075 2.075 2.100 2.075 2.250 10,752,400 2.1890 -4.60%
1997-01-30 0 2.175 2.175 2.200 2.025 2.225 22,814,400 49,152,688 2.1545 2.175 2.175 2.200 2.025 2.225 22,814,400 2.1545 7.41%
1997-01-29 0 2.025 2.025 2.050 1.980 2.050 5,582,000 11,256,300 2.0165 2.025 2.025 2.050 1.980 2.050 5,582,000 2.0165 1.25%
1997-01-28 0 2.000 1.990 2.000 2.000 2.025 3,589,600 7,214,240 2.0098 2.000 1.990 2.000 2.000 2.025 3,589,600 2.0098 0.50%
1997-01-27 0 1.990 1.990 2.000 1.980 2.050 4,532,960 9,146,024 2.0177 1.990 1.990 2.000 1.980 2.050 4,532,960 2.0177 -0.50%
1997-01-24 0 2.000 2.000 2.025 1.910 2.075 12,652,000 25,342,040 2.0030 2.000 2.000 2.025 1.910 2.075 12,652,000 2.0030 1.01%
1997-01-23 0 1.980 1.980 1.990 1.980 2.050 7,725,400 15,434,232 1.9979 1.980 1.980 1.990 1.980 2.050 7,725,400 1.9979 -1.00%
1997-01-22 0 2.000 1.990 2.000 1.990 2.125 9,513,560 19,384,514 2.0376 2.000 1.990 2.000 1.990 2.125 9,513,560 2.0376 0.50%
1997-01-21 0 1.990 1.990 2.000 1.970 2.100 14,262,800 29,024,436 2.0350 1.990 1.990 2.000 1.970 2.100 14,262,800 2.0350 -5.24%
1997-01-20 0 2.100 2.100 2.125 2.075 2.325 28,087,200 62,718,100 2.2330 2.100 2.100 2.125 2.075 2.325 28,087,200 2.2330 -2.33%
1997-01-17 0 2.150 2.100 2.125 2.050 2.225 29,753,280 63,427,148 2.1318 2.150 2.100 2.125 2.050 2.225 29,753,280 2.1318 6.17%
1997-01-16 0 2.025 2.025 2.050 2.000 2.175 12,471,200 26,137,144 2.0958 2.025 2.025 2.050 2.000 2.175 12,471,200 2.0958 -2.41%
1997-01-15 0 2.075 2.050 2.075 2.000 2.150 29,437,760 61,252,334 2.0807 2.075 2.050 2.075 2.000 2.150 29,437,760 2.0807 4.27%
1997-01-14 0 1.990 1.980 1.990 1.940 2.100 69,191,800 139,057,440 2.0097 1.990 1.980 1.990 1.940 2.100 69,191,800 2.0097 8.74%
1997-01-13 1 1.830 1.820 1.830 1.670 1.890 26,993,400 48,689,272 1.8037 1.830 1.820 1.830 1.670 1.890 26,993,400 1.8037 12.96%
1997-01-10 0 1.620 1.620 1.630 1.620 1.690 16,139,960 26,629,386 1.6499 1.620 1.620 1.630 1.620 1.690 16,139,960 1.6499 0.62%
1997-01-09 0 1.610 1.600 1.610 1.550 1.680 15,117,640 24,531,006 1.6227 1.610 1.600 1.610 1.550 1.680 15,117,640 1.6227 -1.83%
1997-01-08 0 1.640 1.630 1.640 1.600 1.810 24,136,800 40,572,000 1.6809 1.640 1.630 1.640 1.600 1.810 24,136,800 1.6809 -7.34%
1997-01-07 0 1.770 1.760 1.780 1.720 1.920 29,197,600 53,439,264 1.8303 1.770 1.760 1.780 1.720 1.920 29,197,600 1.8303 -5.35%
1997-01-06 0 1.870 1.860 1.880 1.640 1.880 56,456,560 101,605,292 1.7997 1.870 1.860 1.880 1.640 1.880 56,456,560 1.7997 14.72%
1997-01-03 0 1.630 1.630 1.640 1.450 1.640 42,522,880 65,772,858 1.5468 1.630 1.630 1.640 1.450 1.640 42,522,880 1.5468 10.88%
1997-01-02 0 1.470 1.470 1.490 1.450 1.590 20,958,000 32,045,044 1.5290 1.470 1.470 1.490 1.450 1.590 20,958,000 1.5290 -4.55%
1996-12-31 0 1.540 1.540 1.550 1.420 1.550 14,675,600 21,821,328 1.4869 1.540 1.540 1.550 1.420 1.550 14,675,600 1.4869 4.05%
1996-12-30 0 1.480 1.470 1.480 1.420 1.480 17,010,160 24,660,189 1.4497 1.480 1.470 1.480 1.420 1.480 17,010,160 1.4497 5.71%
1996-12-27 0 1.400 1.400 1.410 1.350 1.430 18,015,600 25,220,452 1.3999 1.400 1.400 1.410 1.350 1.430 18,015,600 1.3999 4.48%
1996-12-24 0 1.340 1.330 1.340 1.320 1.370 13,879,600 18,685,328 1.3462 1.340 1.330 1.340 1.320 1.370 13,879,600 1.3462 0.00%
1996-12-23 0 1.340 1.340 1.350 1.260 1.360 27,801,200 36,555,868 1.3149 1.340 1.340 1.350 1.260 1.360 27,801,200 1.3149 6.35%
1996-12-20 0 1.260 1.260 1.270 1.240 1.320 48,145,600 61,844,308 1.2845 1.260 1.260 1.270 1.240 1.320 48,145,600 1.2845 2.44%
1996-12-19 0 1.230 1.220 1.230 1.070 1.240 30,205,600 34,661,544 1.1475 1.230 1.220 1.230 1.070 1.240 30,205,600 1.1475 14.95%
1996-12-18 0 1.070 1.070 1.080 1.070 1.120 10,141,200 11,097,276 1.0943 1.070 1.070 1.080 1.070 1.120 10,141,200 1.0943 -0.93%
1996-12-17 0 1.080 1.070 1.080 1.050 1.110 9,812,000 10,604,520 1.0808 1.080 1.070 1.080 1.050 1.110 9,812,000 1.0808 -2.70%
1996-12-16 0 1.110 1.100 1.110 1.100 1.160 10,012,400 11,265,920 1.1252 1.110 1.100 1.110 1.100 1.160 10,012,400 1.1252 0.91%
1996-12-13 0 1.100 1.090 1.100 1.060 1.120 12,305,600 13,430,120 1.0914 1.100 1.090 1.100 1.060 1.120 12,305,600 1.0914 -1.79%
1996-12-12 0 1.120 1.110 1.120 1.000 1.150 24,752,800 27,673,220 1.1180 1.120 1.110 1.120 1.000 1.150 24,752,800 1.1180 0.00%
1996-12-11 0 1.120 1.110 1.120 1.070 1.230 51,554,800 60,052,468 1.1648 1.120 1.110 1.120 1.070 1.230 51,554,800 1.1648 0.00%
1996-12-10 0 1.120 1.120 1.130 1.010 1.140 54,231,280 59,402,206 1.0953 1.120 1.120 1.130 1.010 1.140 54,231,280 1.0953 15.46%
1996-12-09 0 0.970 0.960 0.970 0.880 0.970 16,727,450 15,705,835 0.9389 0.970 0.960 0.970 0.880 0.970 16,727,450 0.9389 7.78%
1996-12-06 0 0.900 0.890 0.900 0.810 0.970 19,050,800 17,016,028 0.8932 0.900 0.890 0.900 0.810 0.970 19,050,800 0.8932 -7.22%
1996-12-05 0 0.970 0.960 0.970 0.960 1.030 26,429,200 26,292,088 0.9948 0.970 0.960 0.970 0.960 1.030 26,429,200 0.9948 -3.96%
1996-12-04 0 1.010 1.000 1.020 1.010 1.150 40,816,650 44,620,219 1.0932 1.010 1.000 1.020 1.010 1.150 40,816,650 1.0932 -6.48%
1996-12-03 0 1.080 1.080 1.090 0.930 1.090 63,172,519 63,379,623 1.0033 1.080 1.080 1.090 0.930 1.090 63,172,519 1.0033 20.00%
1996-12-02 0 0.900 0.900 0.910 0.820 0.910 10,658,841 9,178,391 0.8611 0.900 0.900 0.910 0.820 0.910 10,658,841 0.8611 9.76%
1996-11-29 0 0.820 0.820 0.830 0.810 0.840 3,748,640 3,094,322 0.8255 0.820 0.820 0.830 0.810 0.840 3,748,640 0.8255 -1.20%
1996-11-28 0 0.830 0.820 0.840 0.830 0.870 15,275,200 12,972,608 0.8493 0.830 0.820 0.840 0.830 0.870 15,275,200 0.8493 -1.19%
1996-11-27 0 0.840 0.830 0.840 0.820 0.840 5,850,100 4,867,428 0.8320 0.840 0.830 0.840 0.820 0.840 5,850,100 0.8320 2.44%
1996-11-26 0 0.820 0.820 0.830 0.810 0.870 11,196,000 9,398,104 0.8394 0.820 0.820 0.830 0.810 0.870 11,196,000 0.8394 -2.38%
1996-11-25 0 0.840 0.830 0.840 0.830 0.850 8,110,400 6,784,616 0.8365 0.840 0.830 0.840 0.830 0.850 8,110,400 0.8365 1.20%
1996-11-22 0 0.830 0.830 0.840 0.820 0.860 10,779,440 9,036,119 0.8383 0.830 0.830 0.840 0.820 0.860 10,779,440 0.8383 -1.19%
1996-11-21 0 0.840 0.840 0.850 0.820 0.880 42,584,000 36,375,180 0.8542 0.840 0.840 0.850 0.820 0.880 42,584,000 0.8542 3.70%
1996-11-20 0 0.810 0.810 0.820 0.790 0.840 31,622,480 25,791,318 0.8156 0.810 0.810 0.820 0.790 0.840 31,622,480 0.8156 3.85%
1996-11-19 0 0.780 0.780 0.790 0.740 0.830 51,412,400 41,140,240 0.8002 0.780 0.780 0.790 0.740 0.830 51,412,400 0.8002 4.00%
1996-11-18 0 0.750 0.740 0.750 0.730 0.760 9,564,800 7,138,412 0.7463 0.750 0.740 0.750 0.730 0.760 9,564,800 0.7463 4.17%
1996-11-15 0 0.720 0.720 0.730 0.720 0.760 7,030,880 5,209,512 0.7409 0.720 0.720 0.730 0.720 0.760 7,030,880 0.7409 -1.37%
1996-11-14 0 0.730 0.720 0.730 0.710 0.740 3,730,480 2,723,932 0.7302 0.730 0.720 0.730 0.710 0.740 3,730,480 0.7302 0.00%
1996-11-13 0 0.730 0.720 0.730 0.720 0.740 4,366,400 3,174,892 0.7271 0.730 0.720 0.730 0.720 0.740 4,366,400 0.7271 -1.35%
1996-11-12 0 0.740 0.740 0.750 0.720 0.750 7,399,600 5,463,584 0.7384 0.740 0.740 0.750 0.720 0.750 7,399,600 0.7384 2.78%
1996-11-11 0 0.720 0.710 0.720 0.710 0.720 2,223,600 1,590,292 0.7152 0.720 0.710 0.720 0.710 0.720 2,223,600 0.7152 0.00%
1996-11-08 0 0.720 0.710 0.720 0.710 0.730 3,064,400 2,207,520 0.7204 0.720 0.710 0.720 0.710 0.730 3,064,400 0.7204 0.00%
1996-11-07 0 0.720 0.730 0.740 0.710 0.770 11,124,000 8,236,148 0.7404 0.720 0.730 0.740 0.710 0.770 11,124,000 0.7404 -2.70%
1996-11-06 0 0.740 0.740 0.750 0.730 0.760 5,614,800 4,186,412 0.7456 0.740 0.740 0.750 0.730 0.760 5,614,800 0.7456 0.00%
1996-11-05 0 0.740 0.730 0.740 0.720 0.770 13,352,000 10,059,680 0.7534 0.740 0.730 0.740 0.720 0.770 13,352,000 0.7534 4.23%
1996-11-04 0 0.710 0.710 0.720 0.700 0.720 4,318,800 3,085,064 0.7143 0.710 0.710 0.720 0.700 0.720 4,318,800 0.7143 2.90%
1996-11-01 0 0.690 0.690 0.700 0.690 0.720 4,368,000 3,071,420 0.7032 0.690 0.690 0.700 0.690 0.720 4,368,000 0.7032 -2.82%
1996-10-31 0 0.710 0.710 0.720 0.710 0.720 5,836,000 4,158,208 0.7125 0.710 0.710 0.720 0.710 0.720 5,836,000 0.7125 -1.39%
1996-10-30 0 0.720 0.720 0.730 0.720 0.750 3,321,200 2,436,192 0.7335 0.720 0.720 0.730 0.720 0.750 3,321,200 0.7335 -1.37%
1996-10-29 0 0.730 0.730 0.740 0.730 0.760 3,924,800 2,881,928 0.7343 0.730 0.730 0.740 0.730 0.760 3,924,800 0.7343 -2.67%
1996-10-28 0 0.750 0.750 0.760 0.740 0.770 4,682,400 3,541,484 0.7563 0.750 0.750 0.760 0.740 0.770 4,682,400 0.7563 0.00%
1996-10-25 0 0.750 0.740 0.750 0.740 0.760 3,780,000 2,840,280 0.7514 0.750 0.740 0.750 0.740 0.760 3,780,000 0.7514 -1.32%
1996-10-24 0 0.760 0.750 0.760 0.740 0.780 15,101,600 11,523,316 0.7631 0.760 0.750 0.760 0.740 0.780 15,101,600 0.7631 1.33%
1996-10-23 0 0.750 0.740 0.750 0.730 0.760 11,679,600 8,718,732 0.7465 0.750 0.740 0.750 0.730 0.760 11,679,600 0.7465 1.35%
1996-10-22 0 0.740 0.730 0.740 0.720 0.740 3,208,800 2,338,624 0.7288 0.740 0.730 0.740 0.720 0.740 3,208,800 0.7288 2.78%
1996-10-18 0 0.720 0.720 0.730 0.710 0.730 4,607,600 3,318,440 0.7202 0.720 0.720 0.730 0.710 0.730 4,607,600 0.7202 -1.37%
1996-10-17 0 0.730 0.720 0.730 0.720 0.740 5,123,200 3,735,944 0.7292 0.730 0.720 0.730 0.720 0.740 5,123,200 0.7292 0.00%
1996-10-16 0 0.730 0.730 0.740 0.720 0.750 7,930,000 5,861,460 0.7392 0.730 0.730 0.740 0.720 0.750 7,930,000 0.7392 -2.67%
1996-10-15 0 0.750 0.740 0.750 0.740 0.760 5,357,200 4,004,432 0.7475 0.750 0.740 0.750 0.740 0.760 5,357,200 0.7475 0.00%
1996-10-14 0 0.750 0.740 0.760 0.740 0.770 10,498,800 7,946,256 0.7569 0.750 0.740 0.760 0.740 0.770 10,498,800 0.7569 1.35%
1996-10-11 0 0.740 0.740 0.750 0.740 0.770 9,997,200 7,509,724 0.7512 0.740 0.740 0.750 0.740 0.770 9,997,200 0.7512 1.37%
1996-10-10 0 0.730 0.730 0.740 0.730 0.770 7,796,800 5,815,960 0.7459 0.730 0.730 0.740 0.730 0.770 7,796,800 0.7459 -2.67%
1996-10-09 0 0.750 0.740 0.750 0.720 0.750 4,374,400 3,201,392 0.7318 0.750 0.740 0.750 0.720 0.750 4,374,400 0.7318 1.35%
1996-10-08 0 0.740 0.730 0.740 0.730 0.770 11,039,200 8,233,072 0.7458 0.740 0.730 0.740 0.730 0.770 11,039,200 0.7458 -3.90%
1996-10-07 0 0.770 0.770 0.780 0.760 0.790 18,087,200 13,979,764 0.7729 0.770 0.770 0.780 0.760 0.790 18,087,200 0.7729 2.67%
1996-10-04 0 0.750 0.750 0.760 0.740 0.780 31,080,800 23,751,252 0.7642 0.750 0.750 0.760 0.740 0.780 31,080,800 0.7642 0.00%
1996-10-03 0 0.750 0.740 0.750 0.730 0.780 27,066,960 20,296,499 0.7499 0.750 0.740 0.750 0.730 0.780 27,066,960 0.7499 -1.32%
1996-10-02 0 0.760 0.750 0.760 0.700 0.760 81,674,000 59,670,328 0.7306 0.760 0.750 0.760 0.700 0.760 81,674,000 0.7306 13.43%
1996-10-01 0 0.670 0.660 0.680 0.650 0.680 6,450,000 4,300,560 0.6668 0.670 0.660 0.680 0.650 0.680 6,450,000 0.6668 1.52%
1996-09-30 0 0.660 0.650 0.660 0.650 0.660 2,671,200 1,734,192 0.6492 0.660 0.650 0.660 0.650 0.660 2,671,200 0.6492 1.54%
1996-09-27 0 0.650 0.650 0.660 0.650 0.660 6,179,600 4,032,088 0.6525 0.650 0.650 0.660 0.650 0.660 6,179,600 0.6525 0.00%
1996-09-26 0 0.650 0.640 0.650 0.640 0.660 3,754,400 2,431,324 0.6476 0.650 0.640 0.650 0.640 0.660 3,754,400 0.6476 0.00%
1996-09-25 0 0.650 0.640 0.650 0.640 0.670 5,459,200 3,536,340 0.6478 0.650 0.640 0.650 0.640 0.670 5,459,200 0.6478 -1.52%
1996-09-24 0 0.660 0.650 0.670 0.660 0.680 6,627,200 4,416,300 0.6664 0.660 0.650 0.670 0.660 0.680 6,627,200 0.6664 -2.94%
1996-09-23 0 0.680 0.670 0.680 0.640 0.690 18,210,000 12,231,960 0.6717 0.680 0.670 0.680 0.640 0.690 18,210,000 0.6717 6.25%
1996-09-20 0 0.640 0.640 0.650 0.630 0.640 4,838,800 3,079,192 0.6364 0.640 0.640 0.650 0.630 0.640 4,838,800 0.6364 0.00%
1996-09-19 0 0.640 0.630 0.640 0.630 0.650 3,019,200 1,921,360 0.6364 0.640 0.630 0.640 0.630 0.650 3,019,200 0.6364 0.00%
1996-09-18 0 0.640 0.640 0.650 0.640 0.660 2,784,000 1,795,860 0.6451 0.640 0.640 0.650 0.640 0.660 2,784,000 0.6451 -3.03%
1996-09-17 0 0.660 0.650 0.660 0.640 0.660 6,815,200 4,424,320 0.6492 0.660 0.650 0.660 0.640 0.660 6,815,200 0.6492 1.54%
1996-09-16 0 0.650 0.650 0.660 0.640 0.670 13,802,800 8,983,272 0.6508 0.650 0.650 0.660 0.640 0.670 13,802,800 0.6508 1.56%
1996-09-13 0 0.640 0.640 0.650 0.600 0.650 22,123,600 13,858,360 0.6264 0.640 0.640 0.650 0.600 0.650 22,123,600 0.6264 1.59%
1996-09-12 0 0.630 0.630 0.640 0.610 0.690 34,250,800 21,825,720 0.6372 0.630 0.630 0.640 0.610 0.690 34,250,800 0.6372 -7.35%
1996-09-11 0 0.680 0.680 0.690 0.670 0.690 9,298,800 6,350,724 0.6830 0.680 0.680 0.690 0.670 0.690 9,298,800 0.6830 -1.45%
1996-09-10 0 0.690 0.680 0.690 0.680 0.730 18,764,880 13,110,634 0.6987 0.690 0.680 0.690 0.680 0.730 18,764,880 0.6987 -1.43%
1996-09-09 0 0.700 0.700 0.710 0.680 0.700 24,536,800 16,945,992 0.6906 0.700 0.700 0.710 0.680 0.700 24,536,800 0.6906 4.48%
1996-09-06 0 0.670 0.660 0.670 0.630 0.670 7,582,000 4,955,080 0.6535 0.670 0.660 0.670 0.630 0.670 7,582,000 0.6535 6.35%
1996-09-05 0 0.630 0.620 0.650 0.630 0.660 2,637,600 1,699,116 0.6442 0.630 0.620 0.650 0.630 0.660 2,637,600 0.6442 -3.08%
1996-09-04 0 0.650 0.640 0.650 0.650 0.660 5,385,600 3,500,720 0.6500 0.650 0.640 0.650 0.650 0.660 5,385,600 0.6500 3.17%
1996-09-03 0 0.630 0.620 0.630 0.630 0.680 10,770,800 7,035,124 0.6532 0.630 0.620 0.630 0.630 0.680 10,770,800 0.6532 -4.55%
1996-09-02 0 0.660 0.650 0.660 0.640 0.660 4,738,000 3,050,800 0.6439 0.660 0.650 0.660 0.640 0.660 4,738,000 0.6439 3.13%
1996-08-30 0 0.640 0.640 0.650 0.640 0.660 8,498,800 5,533,892 0.6511 0.640 0.640 0.650 0.640 0.660 8,498,800 0.6511 -3.03%
1996-08-29 0 0.660 0.660 0.670 0.650 0.690 8,347,200 5,554,404 0.6654 0.660 0.660 0.670 0.650 0.690 8,347,200 0.6654 -2.94%
1996-08-28 0 0.680 0.670 0.680 0.660 0.690 29,286,400 19,811,776 0.6765 0.680 0.670 0.680 0.660 0.690 29,286,400 0.6765 4.62%
1996-08-27 0 0.650 0.640 0.660 0.640 0.670 9,518,800 6,196,856 0.6510 0.650 0.640 0.660 0.640 0.670 9,518,800 0.6510 0.00%
1996-08-23 0 0.650 0.650 0.660 0.640 0.660 16,454,800 10,716,864 0.6513 0.650 0.650 0.660 0.640 0.660 16,454,800 0.6513 1.56%
1996-08-22 0 0.640 0.640 0.650 0.600 0.660 31,024,460 19,764,116 0.6370 0.640 0.640 0.650 0.600 0.660 31,024,460 0.6370 8.47%
1996-08-21 0 0.590 0.580 0.590 0.580 0.600 9,702,800 5,725,888 0.5901 0.590 0.580 0.590 0.580 0.600 9,702,800 0.5901 0.00%
1996-08-20 0 0.590 0.590 0.600 0.580 0.630 35,510,100 21,498,455 0.6054 0.590 0.590 0.600 0.580 0.630 35,510,100 0.6054 0.00%
1996-08-19 0 0.590 0.590 0.600 0.580 0.700 28,644,400 18,267,888 0.6377 0.590 0.590 0.600 0.580 0.700 28,644,400 0.6377 -14.49%
1996-08-16 0 0.690 0.680 0.690 0.670 0.710 24,222,880 16,683,808 0.6888 0.690 0.680 0.690 0.670 0.710 24,222,880 0.6888 -2.82%
1996-08-15 0 0.710 0.700 0.710 0.610 0.730 65,182,240 45,112,626 0.6921 0.710 0.700 0.710 0.610 0.730 65,182,240 0.6921 20.34%
1996-08-14 1 0.590 0.580 0.600 0.580 0.610 6,160,160 3,679,582 0.5973 0.590 0.580 0.600 0.580 0.610 6,160,160 0.5973 0.00%
1996-08-13 0 0.590 0.580 0.590 0.580 0.620 11,232,000 6,681,728 0.5949 0.590 0.580 0.590 0.580 0.620 11,232,000 0.5949 -4.84%
1996-08-12 0 0.620 0.610 0.620 0.590 0.640 30,482,880 18,863,736 0.6188 0.620 0.610 0.620 0.590 0.640 30,482,880 0.6188 6.90%
1996-08-09 0 0.580 0.570 0.580 0.580 0.610 17,633,760 10,416,450 0.5907 0.580 0.570 0.580 0.580 0.610 17,633,760 0.5907 -3.33%
1996-08-08 0 0.600 0.590 0.600 0.520 0.600 42,925,480 24,909,410 0.5803 0.600 0.590 0.600 0.520 0.600 42,925,480 0.5803 15.38%
1996-08-07 0 0.520 0.510 0.520 0.520 0.530 3,827,400 1,991,086 0.5202 0.520 0.510 0.520 0.520 0.530 3,827,400 0.5202 -3.70%
1996-08-06 0 0.540 0.530 0.540 0.530 0.550 8,291,800 4,453,248 0.5371 0.540 0.530 0.540 0.530 0.550 8,291,800 0.5371 -1.82%
1996-08-05 0 0.550 0.550 0.560 0.530 0.560 10,370,400 5,645,668 0.5444 0.550 0.550 0.560 0.530 0.560 10,370,400 0.5444 3.77%
1996-08-02 0 0.530 0.530 0.540 0.520 0.540 14,253,600 7,539,124 0.5289 0.530 0.530 0.540 0.520 0.540 14,253,600 0.5289 1.92%
1996-08-01 0 0.520 0.520 0.530 0.485 0.520 14,625,600 7,408,712 0.5066 0.520 0.520 0.530 0.485 0.520 14,625,600 0.5066 7.22%
1996-07-31 0 0.485 0.485 0.490 0.480 0.495 3,606,000 1,762,280 0.4887 0.485 0.485 0.490 0.480 0.495 3,606,000 0.4887 1.04%
1996-07-30 0 0.480 0.480 0.485 0.475 0.490 3,805,000 1,836,050 0.4825 0.480 0.480 0.485 0.475 0.490 3,805,000 0.4825 -1.03%
1996-07-29 0 0.485 0.480 0.490 0.480 0.510 9,610,400 4,780,762 0.4975 0.485 0.480 0.490 0.480 0.510 9,610,400 0.4975 2.11%
1996-07-26 0 0.475 0.475 0.480 0.470 0.500 9,386,800 4,557,912 0.4856 0.475 0.475 0.480 0.470 0.500 9,386,800 0.4856 2.15%
1996-07-25 0 0.465 0.460 0.470 0.455 0.470 3,448,800 1,606,564 0.4658 0.465 0.460 0.470 0.455 0.470 3,448,800 0.4658 0.00%
1996-07-24 0 0.465 0.465 0.470 0.460 0.490 5,766,800 2,752,276 0.4773 0.465 0.465 0.470 0.460 0.490 5,766,800 0.4773 -5.10%
1996-07-23 0 0.490 0.480 0.490 0.470 0.495 5,533,200 2,664,726 0.4816 0.490 0.480 0.490 0.470 0.495 5,533,200 0.4816 2.08%
1996-07-22 0 0.480 0.475 0.480 0.470 0.510 3,962,480 1,920,512 0.4847 0.480 0.475 0.480 0.470 0.510 3,962,480 0.4847 -4.00%
1996-07-19 0 0.500 0.495 0.500 0.460 0.500 8,988,840 4,353,803 0.4844 0.500 0.495 0.500 0.460 0.500 8,988,840 0.4844 3.09%
1996-07-18 0 0.485 0.480 0.485 0.480 0.510 12,988,080 6,421,280 0.4944 0.485 0.480 0.485 0.480 0.510 12,988,080 0.4944 3.19%
1996-07-17 0 0.470 0.465 0.470 0.470 0.570 43,920,480 23,622,532 0.5378 0.470 0.465 0.470 0.470 0.570 43,920,480 0.5378 -16.07%
1996-07-16 0 0.560 0.550 0.560 0.480 0.570 71,520,880 38,768,200 0.5421 0.560 0.550 0.560 0.480 0.570 71,520,880 0.5421 9.80%
1996-07-15 0 0.510 0.500 0.520 0.470 0.520 44,022,400 22,076,912 0.5015 0.510 0.500 0.520 0.470 0.520 44,022,400 0.5015 8.51%
1996-07-12 0 0.470 0.465 0.470 0.445 0.500 40,085,600 19,020,088 0.4745 0.470 0.465 0.470 0.445 0.500 40,085,600 0.4745 2.17%
1996-07-11 0 0.460 0.460 0.465 0.380 0.465 18,461,200 8,038,552 0.4354 0.460 0.460 0.465 0.380 0.465 18,461,200 0.4354 19.48%
1996-07-10 0 0.385 0.380 0.385 0.380 0.390 1,192,000 452,152 0.3793 0.385 0.380 0.385 0.380 0.390 1,192,000 0.3793 -1.28%
1996-07-09 0 0.390 0.390 0.395 0.390 0.395 1,498,400 582,476 0.3887 0.390 0.390 0.395 0.390 0.395 1,498,400 0.3887 2.63%
1996-07-08 0 0.380 0.380 0.385 0.370 0.385 2,199,200 830,000 0.3774 0.380 0.380 0.385 0.370 0.385 2,199,200 0.3774 -3.80%
1996-07-05 0 0.395 0.390 0.395 0.395 0.410 2,506,400 988,138 0.3942 0.395 0.390 0.395 0.395 0.410 2,506,400 0.3942 -3.66%
1996-07-04 0 0.410 0.410 0.415 0.385 0.425 5,437,280 2,199,035 0.4044 0.410 0.410 0.415 0.385 0.425 5,437,280 0.4044 1.23%
1996-07-03 0 0.405 0.400 0.410 0.385 0.405 3,882,560 1,503,211 0.3872 0.405 0.400 0.410 0.385 0.405 3,882,560 0.3872 3.85%
1996-07-02 0 0.390 0.390 0.405 0.380 0.600 7,510,960 3,038,518 0.4045 0.390 0.390 0.405 0.380 0.600 7,510,960 0.4045

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top