South Shore Holdings Limited: Wrnt due 1997-10-09

Exchange Code Listed Last trade Delisted
HK Main 00908  1996-10-07  1997-10-06  1997-10-13
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
1997-10-09 1 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1997-10-08 1 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1997-10-07 1 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1997-10-06 0 0.100 0.100 0.103 0.098 0.158 6,816,393 835,761 0.1226 0.100 0.100 0.103 0.098 0.158 6,816,393 0.1226 -26.47%
1997-10-03 0 0.136 0.134 0.147 0.034 0.147 4,900,158 542,052 0.1106 0.136 0.134 0.147 0.034 0.147 4,900,158 0.1106 353.33%
1997-09-30 0 0.030 0.021 0.032 0.016 0.041 984,000 27,648 0.0281 0.030 0.021 0.032 0.016 0.041 984,000 0.0281 -33.33%
1997-09-29 0 0.045 0.045 0.060 0.041 0.065 1,581,889 85,249 0.0539 0.045 0.045 0.060 0.041 0.065 1,581,889 0.0539 -35.71%
1997-09-26 0 0.070 - 0.077 0.065 0.086 694,000 50,948 0.0734 0.070 - 0.077 0.065 0.086 694,000 0.0734 -23.08%
1997-09-25 0 0.091 - 0.095 0.091 0.100 300,000 29,304 0.0977 0.091 - 0.095 0.091 0.100 300,000 0.0977 -9.00%
1997-09-24 0 0.100 - 0.100 0.100 0.100 36,000 3,600 0.1000 0.100 - 0.100 0.100 0.100 36,000 0.1000 0.00%
1997-09-23 0 0.100 - 0.107 0.100 0.120 2,004,000 226,884 0.1132 0.100 - 0.107 0.100 0.120 2,004,000 0.1132 -44.44%
1997-09-22 0 0.180 - 0.180 0.200 0.200 63,141 12,554 0.1988 0.180 - 0.180 0.200 0.200 63,141 0.1988 -28.00%
1997-09-19 0 0.250 - 0.250 0.250 0.260 60,000 15,360 0.2560 0.250 - 0.250 0.250 0.260 60,000 0.2560 -16.67%
1997-09-18 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1997-09-16 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -1.64%
1997-09-15 0 0.305 - 0.310 0.290 0.305 401,454 118,789 0.2959 0.305 - 0.310 0.290 0.305 401,454 0.2959 1.67%
1997-09-12 0 0.300 - 0.325 0.300 0.330 108,000 33,840 0.3133 0.300 - 0.325 0.300 0.330 108,000 0.3133 3.45%
1997-09-11 0 0.290 - 0.310 0.290 0.340 144,981 43,396 0.2993 0.290 - 0.310 0.290 0.340 144,981 0.2993 -9.38%
1997-09-10 0 0.320 0.320 0.365 0.320 0.360 601,178 205,891 0.3425 0.320 0.320 0.365 0.320 0.360 601,178 0.3425 -8.57%
1997-09-09 0 0.350 0.350 0.370 0.290 0.370 696,000 222,000 0.3190 0.350 0.350 0.370 0.290 0.370 696,000 0.3190 20.69%
1997-09-08 0 0.290 0.270 0.310 0.290 0.310 552,981 161,525 0.2921 0.290 0.270 0.310 0.290 0.310 552,981 0.2921 0.00%
1997-09-05 0 0.290 0.290 0.330 0.290 0.350 564,000 176,880 0.3136 0.290 0.290 0.330 0.290 0.350 564,000 0.3136 0.00%
1997-09-04 0 0.290 0.290 0.450 0.290 0.500 1,428,078 638,459 0.4471 0.290 0.290 0.450 0.290 0.500 1,428,078 0.4471 -40.82%
1997-09-03 0 0.490 - 0.490 0.490 0.490 57,582 27,353 0.4750 0.490 - 0.490 0.490 0.490 57,582 0.4750 -7.55%
1997-09-02 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - -18.46%
1997-09-01 0 0.650 - 0.640 0.650 0.900 1,377,198 1,027,780 0.7463 0.650 - 0.640 0.650 0.900 1,377,198 0.7463 -24.42%
1997-08-29 0 0.860 0.840 0.900 0.840 1.000 5,535,881 5,016,702 0.9062 0.860 0.840 0.900 0.840 1.000 5,535,881 0.9062 4.88%
1997-08-28 0 0.820 0.820 0.850 0.570 0.920 5,745,763 4,291,083 0.7468 0.820 0.820 0.850 0.570 0.920 5,745,763 0.7468 54.72%
1997-08-27 0 0.530 0.520 0.560 0.500 0.590 924,800 498,720 0.5393 0.530 0.520 0.560 0.500 0.590 924,800 0.5393 1.92%
1997-08-26 0 0.520 0.500 0.530 0.500 0.580 914,000 496,200 0.5429 0.520 0.500 0.530 0.500 0.580 914,000 0.5429 -8.77%
1997-08-25 0 0.570 0.570 0.600 0.570 0.650 2,160,654 1,356,207 0.6277 0.570 0.570 0.600 0.570 0.650 2,160,654 0.6277 -9.52%
1997-08-22 0 0.630 0.610 0.650 0.600 0.670 4,051,272 2,609,115 0.6440 0.630 0.610 0.650 0.600 0.670 4,051,272 0.6440 10.53%
1997-08-21 0 0.570 0.570 0.600 0.540 0.610 3,616,762 2,082,778 0.5759 0.570 0.570 0.600 0.540 0.610 3,616,762 0.5759 9.62%
1997-08-20 0 0.520 0.510 0.550 0.455 0.560 5,661,599 2,938,132 0.5190 0.520 0.510 0.550 0.455 0.560 5,661,599 0.5190 14.29%
1997-08-19 0 0.455 0.450 0.460 0.430 0.470 1,116,000 508,440 0.4556 0.455 0.450 0.460 0.430 0.470 1,116,000 0.4556 -3.19%
1997-08-15 0 0.470 0.430 0.470 0.370 0.480 1,454,399 638,667 0.4391 0.470 0.430 0.470 0.370 0.480 1,454,399 0.4391 27.03%
1997-08-14 0 0.370 0.360 0.370 0.370 0.370 60,000 22,200 0.3700 0.370 0.360 0.370 0.370 0.370 60,000 0.3700 -5.13%
1997-08-13 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - -1.27%
1997-08-12 0 0.395 - 0.395 0.400 0.400 74,800 29,780 0.3981 0.395 - 0.395 0.400 0.400 74,800 0.3981 -1.25%
1997-08-11 0 0.400 0.380 0.440 0.370 0.400 142,176 53,176 0.3740 0.400 0.380 0.440 0.370 0.400 142,176 0.3740 5.26%
1997-08-08 0 0.380 0.360 0.380 0.360 0.380 336,000 126,000 0.3750 0.380 0.360 0.380 0.360 0.380 336,000 0.3750 -9.52%
1997-08-07 0 0.420 - 0.440 0.420 0.420 332,545 139,054 0.4182 0.420 - 0.440 0.420 0.420 332,545 0.4182 5.00%
1997-08-06 0 0.400 - - 0.400 0.400 72,000 28,800 0.4000 0.400 - - 0.400 0.400 72,000 0.4000 -2.44%
1997-08-05 0 0.410 0.400 0.420 0.370 0.420 744,000 295,560 0.3973 0.410 0.400 0.420 0.370 0.420 744,000 0.3973 10.81%
1997-08-04 0 0.370 0.365 0.375 0.330 0.380 300,000 107,040 0.3568 0.370 0.365 0.375 0.330 0.380 300,000 0.3568 5.71%
1997-08-01 0 0.350 0.350 0.370 0.340 0.350 540,000 186,840 0.3460 0.350 0.350 0.370 0.340 0.350 540,000 0.3460 6.06%
1997-07-31 0 0.330 0.320 0.350 0.300 0.330 235,636 75,011 0.3183 0.330 0.320 0.350 0.300 0.330 235,636 0.3183 3.13%
1997-07-30 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1997-07-29 0 0.320 - 0.350 0.320 0.330 169,440 55,200 0.3258 0.320 - 0.350 0.320 0.330 169,440 0.3258 -3.03%
1997-07-28 0 0.330 - - 0.330 0.330 96,000 31,680 0.3300 0.330 - - 0.330 0.330 96,000 0.3300 0.00%
1997-07-25 0 0.330 - 0.350 0.320 0.350 278,000 93,380 0.3359 0.330 - 0.350 0.320 0.350 278,000 0.3359 3.13%
1997-07-24 0 0.320 0.300 - 0.320 0.330 192,000 62,520 0.3256 0.320 0.300 - 0.320 0.330 192,000 0.3256 -3.03%
1997-07-23 0 0.330 0.285 - 0.320 0.330 108,000 35,040 0.3244 0.330 0.285 - 0.320 0.330 108,000 0.3244 10.00%
1997-07-22 0 0.300 0.295 0.330 0.300 0.320 216,000 65,280 0.3022 0.300 0.295 0.330 0.300 0.320 216,000 0.3022 -3.23%
1997-07-21 0 0.310 0.310 - 0.300 0.300 168,000 50,400 0.3000 0.310 0.310 - 0.300 0.300 168,000 0.3000 3.33%
1997-07-18 0 0.300 0.290 - 0.300 0.300 264,655 79,364 0.2999 0.300 0.290 - 0.300 0.300 264,655 0.2999 -6.25%
1997-07-17 0 0.320 - - 0.320 0.320 181,672 58,001 0.3193 0.320 - - 0.320 0.320 181,672 0.3193 -3.03%
1997-07-16 0 0.330 0.320 0.370 0.330 0.330 48,000 15,840 0.3300 0.330 0.320 0.370 0.330 0.330 48,000 0.3300 -5.71%
1997-07-15 0 0.350 0.320 0.360 - - 1,413 353 0.2498 0.350 0.320 0.360 - - 1,413 0.2498 0.00%
1997-07-14 0 0.350 0.325 0.350 0.325 0.350 121,439 40,920 0.3370 0.350 0.325 0.350 0.325 0.350 121,439 0.3370 6.06%
1997-07-11 0 0.330 0.305 0.350 - - 0 0 - 0.330 0.305 0.350 - - 0 - 0.00%
1997-07-10 0 0.330 0.320 0.350 0.310 0.330 245,272 77,845 0.3174 0.330 0.320 0.350 0.310 0.330 245,272 0.3174 3.13%
1997-07-09 0 0.320 - 0.380 0.320 0.410 556,057 203,177 0.3654 0.320 - 0.380 0.320 0.410 556,057 0.3654 -23.81%
1997-07-08 0 0.420 - 0.440 0.420 0.495 828,927 388,114 0.4682 0.420 - 0.440 0.420 0.495 828,927 0.4682 -11.58%
1997-07-07 0 0.475 0.470 0.495 0.300 0.520 1,508,660 690,982 0.4580 0.475 0.470 0.495 0.300 0.520 1,508,660 0.4580 58.33%
1997-07-04 0 0.300 0.290 - 0.300 0.300 108,000 32,400 0.3000 0.300 0.290 - 0.300 0.300 108,000 0.3000 -6.25%
1997-07-03 0 0.320 0.320 0.350 0.320 0.330 160,000 52,040 0.3253 0.320 0.320 0.350 0.320 0.330 160,000 0.3253 -8.57%
1997-06-27 0 0.350 - 0.365 - - 0 0 - 0.350 - 0.365 - - 0 - 0.00%
1997-06-26 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
1997-06-25 0 0.350 - 0.370 - - 0 0 - 0.350 - 0.370 - - 0 - 0.00%
1997-06-24 0 0.350 - 0.350 0.350 0.360 384,000 135,120 0.3519 0.350 - 0.350 0.350 0.360 384,000 0.3519 -2.78%
1997-06-23 0 0.360 - 0.360 0.350 0.360 144,000 50,880 0.3533 0.360 - 0.360 0.350 0.360 144,000 0.3533 2.86%
1997-06-20 0 0.350 0.315 0.350 0.270 0.350 348,000 108,960 0.3131 0.350 0.315 0.350 0.270 0.350 348,000 0.3131 20.69%
1997-06-19 0 0.290 0.280 - 0.270 0.320 960,000 286,920 0.2989 0.290 0.280 - 0.270 0.320 960,000 0.2989 -14.71%
1997-06-18 0 0.340 - 0.375 0.340 0.340 96,000 32,640 0.3400 0.340 - 0.375 0.340 0.340 96,000 0.3400 -13.92%
1997-06-17 0 0.395 - 0.395 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
1997-06-16 0 0.395 - 0.395 0.400 0.400 48,000 19,200 0.4000 0.395 - 0.395 0.400 0.400 48,000 0.4000 0.00%
1997-06-13 0 0.395 - 0.395 - - 0 0 - 0.395 - 0.395 - - 0 - -1.25%
1997-06-12 0 0.400 - 0.420 0.380 0.420 294,000 118,080 0.4016 0.400 - 0.420 0.380 0.420 294,000 0.4016 -3.61%
1997-06-11 0 0.415 0.400 0.430 0.415 0.425 228,000 96,420 0.4229 0.415 0.400 0.430 0.415 0.425 228,000 0.4229 -4.60%
1997-06-10 0 0.435 - 0.460 0.435 0.480 132,000 61,380 0.4650 0.435 - 0.460 0.435 0.480 132,000 0.4650 -7.45%
1997-06-06 0 0.470 - 0.495 0.470 0.470 48,000 22,560 0.4700 0.470 - 0.495 0.470 0.470 48,000 0.4700 -1.05%
1997-06-05 0 0.475 0.475 0.540 0.475 0.495 444,000 213,060 0.4799 0.475 0.475 0.540 0.475 0.495 444,000 0.4799 -5.00%
1997-06-04 0 0.500 0.490 0.530 0.500 0.540 265,832 137,321 0.5166 0.500 0.490 0.530 0.500 0.540 265,832 0.5166 -3.85%
1997-06-03 0 0.520 0.495 0.520 0.490 0.530 276,000 139,680 0.5061 0.520 0.495 0.520 0.490 0.530 276,000 0.5061 6.12%
1997-06-02 0 0.490 - 0.490 0.490 0.510 97,091 48,491 0.4994 0.490 - 0.490 0.490 0.510 97,091 0.4994 -10.91%
1997-05-30 0 0.550 0.510 0.550 0.540 0.550 288,000 157,920 0.5483 0.550 0.510 0.550 0.540 0.550 288,000 0.5483 1.85%
1997-05-29 0 0.540 0.540 0.600 0.540 0.550 48,000 26,040 0.5425 0.540 0.540 0.600 0.540 0.550 48,000 0.5425 -3.57%
1997-05-28 0 0.560 0.560 0.590 0.560 0.620 541,835 317,958 0.5868 0.560 0.560 0.590 0.560 0.620 541,835 0.5868 -8.20%
1997-05-27 0 0.610 0.610 0.640 0.600 0.610 200,000 119,680 0.5984 0.610 0.610 0.640 0.600 0.610 200,000 0.5984 8.93%
1997-05-26 0 0.560 0.550 0.640 0.560 0.600 144,000 81,840 0.5683 0.560 0.550 0.640 0.560 0.600 144,000 0.5683 -9.68%
1997-05-23 0 0.620 0.600 0.620 0.600 0.630 269,540 166,949 0.6194 0.620 0.600 0.620 0.600 0.630 269,540 0.6194 -3.12%
1997-05-22 0 0.640 0.620 0.650 0.640 0.670 420,000 274,080 0.6526 0.640 0.620 0.650 0.640 0.670 420,000 0.6526 1.59%
1997-05-21 0 0.630 0.560 0.630 0.550 0.630 1,166,984 704,872 0.6040 0.630 0.560 0.630 0.550 0.630 1,166,984 0.6040 -1.56%
1997-05-20 0 0.640 0.610 0.640 0.620 0.660 492,000 315,720 0.6417 0.640 0.610 0.640 0.620 0.660 492,000 0.6417 -8.57%
1997-05-19 0 0.700 0.650 0.700 0.670 0.700 480,600 327,702 0.6819 0.700 0.650 0.700 0.670 0.700 480,600 0.6819 -1.41%
1997-05-16 0 0.710 0.680 0.710 0.680 0.720 300,000 210,960 0.7032 0.710 0.680 0.710 0.680 0.720 300,000 0.7032 0.00%
1997-05-15 0 0.710 - 0.710 0.670 0.710 340,327 236,356 0.6945 0.710 - 0.710 0.670 0.710 340,327 0.6945 -4.05%
1997-05-14 0 0.740 0.710 0.750 0.720 0.770 412,400 299,528 0.7263 0.740 0.710 0.750 0.720 0.770 412,400 0.7263 1.37%
1997-05-13 0 0.730 0.720 0.750 0.730 0.740 120,000 88,320 0.7360 0.730 0.720 0.750 0.730 0.740 120,000 0.7360 -3.95%
1997-05-12 0 0.760 0.740 0.790 0.760 0.760 212,000 160,480 0.7570 0.760 0.740 0.790 0.760 0.760 212,000 0.7570 0.00%
1997-05-09 0 0.760 0.760 0.850 0.760 0.780 487,177 372,829 0.7653 0.760 0.760 0.850 0.760 0.780 487,177 0.7653 -2.56%
1997-05-08 0 0.780 0.780 0.810 0.780 0.840 628,328 499,590 0.7951 0.780 0.780 0.810 0.780 0.840 628,328 0.7951 0.00%
1997-05-07 0 0.780 0.740 0.780 0.740 0.800 324,000 254,400 0.7852 0.780 0.740 0.780 0.740 0.800 324,000 0.7852 -2.50%
1997-05-06 0 0.800 0.780 0.830 0.800 0.820 232,392 189,282 0.8145 0.800 0.780 0.830 0.800 0.820 232,392 0.8145 -4.76%
1997-05-05 0 0.840 0.830 0.840 0.830 0.900 1,248,155 1,073,893 0.8604 0.840 0.830 0.840 0.830 0.900 1,248,155 0.8604 3.70%
1997-05-02 0 0.810 0.810 0.830 0.810 0.840 216,000 177,240 0.8206 0.810 0.810 0.830 0.810 0.840 216,000 0.8206 0.00%
1997-05-01 0 0.810 0.800 0.830 0.810 0.870 900,000 734,400 0.8160 0.810 0.800 0.830 0.810 0.870 900,000 0.8160 -3.57%
1997-04-30 0 0.840 0.800 0.850 0.770 0.840 1,532,000 1,249,080 0.8153 0.840 0.800 0.850 0.770 0.840 1,532,000 0.8153 7.69%
1997-04-29 0 0.780 0.760 0.800 0.760 0.800 720,000 557,760 0.7747 0.780 0.760 0.800 0.760 0.800 720,000 0.7747 -4.88%
1997-04-28 0 0.820 0.790 0.820 0.800 0.880 1,044,785 861,717 0.8248 0.820 0.790 0.820 0.800 0.880 1,044,785 0.8248 2.50%
1997-04-25 0 0.800 0.800 0.820 0.800 0.830 696,000 559,800 0.8043 0.800 0.800 0.820 0.800 0.830 696,000 0.8043 -3.61%
1997-04-24 0 0.830 0.830 0.840 0.820 0.860 962,727 809,645 0.8410 0.830 0.830 0.840 0.820 0.860 962,727 0.8410 3.75%
1997-04-23 0 0.800 0.790 0.800 0.790 0.860 2,016,392 1,650,882 0.8187 0.800 0.790 0.800 0.790 0.860 2,016,392 0.8187 -6.98%
1997-04-22 0 0.860 0.860 0.880 0.850 0.950 2,952,000 2,646,600 0.8965 0.860 0.860 0.880 0.850 0.950 2,952,000 0.8965 -7.53%
1997-04-21 0 0.930 0.910 0.940 0.870 1.040 14,757,521 14,458,910 0.9798 0.930 0.910 0.940 0.870 1.040 14,757,521 0.9798 8.14%
1997-04-18 0 0.860 0.850 0.870 0.780 0.980 4,808,654 4,177,617 0.8688 0.860 0.850 0.870 0.780 0.980 4,808,654 0.8688 -8.51%
1997-04-17 0 0.940 0.940 0.950 0.730 0.940 4,398,785 3,682,932 0.8373 0.940 0.940 0.950 0.730 0.940 4,398,785 0.8373 32.39%
1997-04-16 0 0.710 0.680 0.740 0.690 0.720 276,654 195,765 0.7076 0.710 0.680 0.740 0.690 0.720 276,654 0.7076 -5.33%
1997-04-15 0 0.750 0.690 0.770 0.710 0.750 177,963 127,556 0.7168 0.750 0.690 0.770 0.710 0.750 177,963 0.7168 0.00%
1997-04-14 0 0.750 0.740 0.780 0.750 0.750 48,000 36,000 0.7500 0.750 0.740 0.780 0.750 0.750 48,000 0.7500 -5.06%
1997-04-11 0 0.790 - 0.790 - - 4,000 2,800 0.7000 0.790 - 0.790 - - 4,000 0.7000 -3.66%
1997-04-10 0 0.820 - 0.820 0.820 0.820 48,981 40,066 0.8180 0.820 - 0.820 0.820 0.820 48,981 0.8180 0.00%
1997-04-09 0 0.820 0.760 0.820 0.740 0.820 216,000 164,880 0.7633 0.820 0.760 0.820 0.740 0.820 216,000 0.7633 9.33%
1997-04-08 0 0.750 0.780 0.790 0.750 0.750 48,000 36,000 0.7500 0.750 0.780 0.790 0.750 0.750 48,000 0.7500 -2.60%
1997-04-07 0 0.770 0.770 0.830 0.750 0.790 474,000 363,600 0.7671 0.770 0.770 0.830 0.750 0.790 474,000 0.7671 2.67%
1997-04-04 0 0.750 0.750 0.770 0.700 0.730 132,545 94,287 0.7114 0.750 0.750 0.770 0.700 0.730 132,545 0.7114 -1.32%
1997-04-03 0 0.760 0.710 0.760 0.710 0.780 444,000 328,800 0.7405 0.760 0.710 0.760 0.710 0.780 444,000 0.7405 1.33%
1997-04-02 0 0.750 0.730 0.750 - - 4,654 3,072 0.6601 0.750 0.730 0.750 - - 4,654 0.6601 -1.32%
1997-04-01 0 0.760 0.720 0.810 0.720 0.780 456,000 340,440 0.7466 0.760 0.720 0.810 0.720 0.780 456,000 0.7466 -7.32%
1997-03-27 0 0.820 0.790 0.820 0.740 0.880 1,876,000 1,493,760 0.7962 0.820 0.790 0.820 0.740 0.880 1,876,000 0.7962 6.49%
1997-03-26 0 0.770 0.760 0.780 0.700 0.840 780,654 613,811 0.7863 0.770 0.760 0.780 0.700 0.840 780,654 0.7863 -7.23%
1997-03-25 0 0.830 0.830 0.860 0.830 0.860 646,909 546,469 0.8447 0.830 0.830 0.860 0.830 0.860 646,909 0.8447 -3.49%
1997-03-24 0 0.860 0.860 0.890 0.860 0.920 782,273 687,890 0.8793 0.860 0.860 0.890 0.860 0.920 782,273 0.8793 -1.15%
1997-03-21 0 0.870 0.840 0.870 0.810 0.880 991,322 849,972 0.8574 0.870 0.840 0.870 0.810 0.880 991,322 0.8574 3.57%
1997-03-20 0 0.840 0.800 0.840 0.800 0.960 2,180,230 1,938,725 0.8892 0.840 0.800 0.840 0.800 0.960 2,180,230 0.8892 -2.33%
1997-03-19 0 0.860 0.830 0.860 0.830 0.980 1,352,545 1,190,116 0.8799 0.860 0.830 0.860 0.830 0.980 1,352,545 0.8799 -8.51%
1997-03-18 0 0.940 0.920 0.940 0.850 1.000 6,890,392 6,542,665 0.9495 0.940 0.920 0.940 0.850 1.000 6,890,392 0.9495 13.25%
1997-03-17 0 0.830 0.810 0.830 0.750 0.850 1,753,929 1,424,492 0.8122 0.830 0.810 0.830 0.750 0.850 1,753,929 0.8122 13.70%
1997-03-14 0 0.730 0.730 0.750 0.710 0.770 436,272 324,657 0.7442 0.730 0.730 0.750 0.710 0.770 436,272 0.7442 -2.67%
1997-03-13 0 0.750 0.720 0.780 0.730 0.800 888,000 684,360 0.7707 0.750 0.720 0.780 0.730 0.800 888,000 0.7707 -1.32%
1997-03-12 0 0.760 0.760 0.790 0.720 0.820 531,927 418,789 0.7873 0.760 0.760 0.790 0.720 0.820 531,927 0.7873 -5.00%
1997-03-11 0 0.800 - 0.840 0.800 0.930 855,270 737,616 0.8624 0.800 - 0.840 0.800 0.930 855,270 0.8624 -11.11%
1997-03-10 0 0.900 0.900 0.910 0.850 0.910 1,335,927 1,185,453 0.8874 0.900 0.900 0.910 0.850 0.910 1,335,927 0.8874 2.27%
1997-03-07 0 0.880 0.860 0.900 0.760 0.960 4,354,075 3,747,298 0.8606 0.880 0.860 0.900 0.760 0.960 4,354,075 0.8606 -1.12%
1997-03-06 0 0.890 0.840 0.900 0.850 1.020 3,248,900 2,995,992 0.9222 0.890 0.840 0.900 0.850 1.020 3,248,900 0.9222 -7.29%
1997-03-05 0 0.960 0.950 0.970 0.950 1.020 2,458,416 2,413,334 0.9817 0.960 0.950 0.970 0.950 1.020 2,458,416 0.9817 -4.95%
1997-03-04 0 1.010 1.000 1.030 0.980 1.050 5,330,235 5,451,497 1.0227 1.010 1.000 1.030 0.980 1.050 5,330,235 1.0227 0.00%
1997-03-03 0 1.010 0.990 1.010 1.000 1.110 9,756,263 10,367,710 1.0627 1.010 0.990 1.010 1.000 1.110 9,756,263 1.0627 0.00%
1997-02-28 0 1.010 1.000 1.030 0.910 1.100 12,382,637 12,654,095 1.0219 1.010 1.000 1.030 0.910 1.100 12,382,637 1.0219 16.09%
1997-02-27 0 0.870 0.860 0.880 0.860 0.960 4,656,533 4,284,169 0.9200 0.870 0.860 0.880 0.860 0.960 4,656,533 0.9200 -1.14%
1997-02-26 0 0.880 0.880 0.890 0.780 0.990 14,838,378 13,116,422 0.8840 0.880 0.880 0.890 0.780 0.990 14,838,378 0.8840 11.39%
1997-02-25 0 0.790 0.770 0.780 0.580 0.860 11,691,172 9,035,071 0.7728 0.790 0.770 0.780 0.580 0.860 11,691,172 0.7728 31.67%
1997-02-24 0 0.600 0.590 0.600 0.560 0.640 3,333,581 1,956,246 0.5868 0.600 0.590 0.600 0.560 0.640 3,333,581 0.5868 -3.23%
1997-02-21 0 0.620 0.600 0.620 0.590 0.670 4,797,821 3,079,501 0.6419 0.620 0.600 0.620 0.590 0.670 4,797,821 0.6419 -1.59%
1997-02-20 0 0.630 0.620 0.630 0.560 0.640 4,640,731 2,816,893 0.6070 0.630 0.620 0.630 0.560 0.640 4,640,731 0.6070 8.62%
1997-02-19 0 0.580 0.560 0.620 0.570 0.640 5,333,310 3,286,090 0.6161 0.580 0.560 0.620 0.570 0.640 5,333,310 0.6161 -12.12%
1997-02-18 0 0.660 0.650 0.670 0.540 0.710 22,879,124 14,783,247 0.6461 0.660 0.650 0.670 0.540 0.710 22,879,124 0.6461 8.20%
1997-02-17 0 0.610 0.590 0.620 0.320 0.630 16,763,276 8,928,081 0.5326 0.610 0.590 0.620 0.320 0.630 16,763,276 0.5326 96.77%
1997-02-14 0 0.310 - 0.310 0.310 0.310 70,000 20,700 0.2957 0.310 - 0.310 0.310 0.310 70,000 0.2957 3.33%
1997-02-13 0 0.300 - - 0.300 0.300 36,000 10,800 0.3000 0.300 - - 0.300 0.300 36,000 0.3000 0.00%
1997-02-12 0 0.300 0.285 - 0.295 0.300 162,272 48,308 0.2977 0.300 0.285 - 0.295 0.300 162,272 0.2977 7.14%
1997-02-11 0 0.280 0.280 0.300 0.280 0.290 324,000 91,560 0.2826 0.280 0.280 0.300 0.280 0.290 324,000 0.2826 -3.45%
1997-02-10 0 0.290 0.280 - - - 0 0 - 0.290 0.280 - - - 0 - 0.00%
1997-02-05 0 0.290 0.290 - - - 0 0 - 0.290 0.290 - - - 0 - 0.00%
1997-02-04 0 0.290 0.290 - 0.280 0.290 204,000 58,800 0.2882 0.290 0.290 - 0.280 0.290 204,000 0.2882 3.57%
1997-02-03 0 0.280 0.280 - - - 3,925 942 0.2400 0.280 0.280 - - - 3,925 0.2400 0.00%
1997-01-31 0 0.280 0.280 - - - 0 0 - 0.280 0.280 - - - 0 - 0.00%
1997-01-30 0 0.280 0.270 - - - 5,527 1,185 0.2144 0.280 0.270 - - - 5,527 0.2144 0.00%
1997-01-29 0 0.280 0.280 0.315 0.280 0.290 196,000 55,800 0.2847 0.280 0.280 0.315 0.280 0.290 196,000 0.2847 -6.67%
1997-01-28 0 0.300 0.300 - - - 1,571 393 0.2502 0.300 0.300 - - - 1,571 0.2502 0.00%
1997-01-27 0 0.300 0.290 0.310 0.290 0.300 168,000 48,840 0.2907 0.300 0.290 0.310 0.290 0.300 168,000 0.2907 3.45%
1997-01-24 0 0.290 - 0.340 0.290 0.300 240,850 75,933 0.3153 0.290 - 0.340 0.290 0.300 240,850 0.3153 -9.38%
1997-01-23 0 0.320 0.310 - 0.320 0.320 14,458 4,455 0.3081 0.320 0.310 - 0.320 0.320 14,458 0.3081 -3.03%
1997-01-22 0 0.330 0.330 0.350 0.330 0.350 260,673 86,255 0.3309 0.330 0.330 0.350 0.330 0.350 260,673 0.3309 -8.33%
1997-01-21 0 0.360 0.360 0.380 0.360 0.360 77,600 26,880 0.3464 0.360 0.360 0.380 0.360 0.360 77,600 0.3464 -7.69%
1997-01-20 0 0.390 0.360 0.400 0.350 0.390 584,377 209,898 0.3592 0.390 0.360 0.400 0.350 0.390 584,377 0.3592 5.41%
1997-01-17 0 0.370 0.330 0.370 0.290 0.370 381,600 126,600 0.3318 0.370 0.330 0.370 0.290 0.370 381,600 0.3318 12.12%
1997-01-16 0 0.330 0.320 0.330 0.320 0.340 440,813 142,783 0.3239 0.330 0.320 0.330 0.320 0.340 440,813 0.3239 -8.33%
1997-01-15 0 0.360 - 0.390 0.360 0.370 128,366 42,149 0.3284 0.360 - 0.390 0.360 0.370 128,366 0.3284 -10.00%
1997-01-14 0 0.400 0.400 0.415 0.375 0.410 1,414,980 548,394 0.3876 0.400 0.400 0.415 0.375 0.410 1,414,980 0.3876 0.00%
1997-01-13 0 0.400 0.380 0.400 0.310 0.410 1,506,327 555,692 0.3689 0.400 0.380 0.400 0.310 0.410 1,506,327 0.3689 29.03%
1997-01-10 0 0.310 0.280 0.310 0.300 0.310 180,436 55,065 0.3052 0.310 0.280 0.310 0.300 0.310 180,436 0.3052 3.33%
1997-01-09 0 0.300 - - 0.290 0.300 28,541 8,025 0.2812 0.300 - - 0.290 0.300 28,541 0.2812 -3.23%
1997-01-08 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1997-01-07 0 0.310 - 0.320 0.310 0.320 508,000 160,080 0.3151 0.310 - 0.320 0.310 0.320 508,000 0.3151 0.00%
1997-01-06 0 0.310 0.300 - 0.310 0.310 64,000 18,400 0.2875 0.310 0.300 - 0.310 0.310 64,000 0.2875 14.81%
1997-01-03 0 0.270 0.260 0.280 0.260 0.270 108,000 28,200 0.2611 0.270 0.260 0.280 0.260 0.270 108,000 0.2611 35.00%
1997-01-02 0 0.200 0.196 - 0.200 0.270 34,000 7,840 0.2306 0.200 0.196 - 0.200 0.270 34,000 0.2306 -31.03%
1996-12-31 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1996-12-30 0 0.290 - 0.290 - - 10,000 2,000 0.2000 0.290 - 0.290 - - 10,000 0.2000 -3.33%
1996-12-27 0 0.300 - - - - 10,405 2,289 0.2200 0.300 - - - - 10,405 0.2200 0.00%
1996-12-24 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1996-12-23 1 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1996-12-20 0 0.300 0.300 - 0.300 0.300 28,000 7,440 0.2657 0.300 0.300 - 0.300 0.300 28,000 0.2657 1.69%
1996-12-19 0 0.295 0.295 - - - 1,309 288 0.2200 0.295 0.295 - - - 1,309 0.2200 9.26%
1996-12-18 0 0.270 0.270 - - - 1,178 259 0.2199 0.270 0.270 - - - 1,178 0.2199 3.85%
1996-12-17 0 0.260 0.260 - 0.250 0.310 48,000 13,440 0.2800 0.260 0.260 - 0.250 0.310 48,000 0.2800 -18.75%
1996-12-16 0 0.320 0.310 0.340 0.310 0.320 62,029 19,503 0.3144 0.320 0.310 0.340 0.310 0.320 62,029 0.3144 0.00%
1996-12-13 0 0.320 0.320 - 0.300 0.320 78,945 23,204 0.2939 0.320 0.320 - 0.300 0.320 78,945 0.2939 6.67%
1996-12-12 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1996-12-11 0 0.300 0.246 0.320 0.300 0.320 84,000 25,920 0.3086 0.300 0.246 0.320 0.300 0.320 84,000 0.3086 -6.25%
1996-12-10 0 0.320 0.320 0.360 0.320 0.320 23,415 6,694 0.2859 0.320 0.320 0.360 0.320 0.320 23,415 0.2859 -8.57%
1996-12-09 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1996-12-06 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1996-12-05 0 0.350 0.350 0.360 0.350 0.350 60,392 21,118 0.3497 0.350 0.350 0.360 0.350 0.350 60,392 0.3497 6.06%
1996-12-04 0 0.330 0.330 - 0.315 0.330 82,654 25,924 0.3136 0.330 0.330 - 0.315 0.330 82,654 0.3136 1.54%
1996-12-03 0 0.325 0.315 - 0.325 0.330 146,093 46,623 0.3191 0.325 0.315 - 0.325 0.330 146,093 0.3191 0.00%
1996-12-02 0 0.325 0.315 - - - 6,734 1,684 0.2501 0.325 0.315 - - - 6,734 0.2501 0.00%
1996-11-29 0 0.325 0.425 - 0.320 0.320 27,109 8,457 0.3120 0.325 0.425 - 0.320 0.320 27,109 0.3120 -4.41%
1996-11-28 0 0.340 0.325 0.360 - - 0 0 - 0.340 0.325 0.360 - - 0 - 0.00%
1996-11-27 0 0.340 0.340 0.360 0.340 0.340 97,112 32,951 0.3393 0.340 0.340 0.360 0.340 0.340 97,112 0.3393 -5.56%
1996-11-26 0 0.360 - 0.380 0.360 0.360 82,000 27,480 0.3351 0.360 - 0.380 0.360 0.360 82,000 0.3351 -5.26%
1996-11-25 0 0.380 0.380 0.430 0.380 0.380 58,000 20,280 0.3497 0.380 0.380 0.430 0.380 0.380 58,000 0.3497 -5.00%
1996-11-22 0 0.400 - 0.400 0.380 0.400 61,636 24,251 0.3935 0.400 - 0.400 0.380 0.400 61,636 0.3935 0.00%
1996-11-21 0 0.400 0.400 0.420 0.395 0.400 74,909 28,293 0.3777 0.400 0.400 0.420 0.395 0.400 74,909 0.3777 5.26%
1996-11-20 0 0.380 0.370 0.430 0.380 0.380 102,545 38,444 0.3749 0.380 0.370 0.430 0.380 0.380 102,545 0.3749 -5.00%
1996-11-19 0 0.400 - 0.410 0.400 0.400 193,603 79,049 0.4083 0.400 - 0.410 0.400 0.400 193,603 0.4083 0.00%
1996-11-18 0 0.400 0.380 0.420 - - 4,000 1,280 0.3200 0.400 0.380 0.420 - - 4,000 0.3200 0.00%
1996-11-15 0 0.400 0.400 0.415 0.400 0.410 168,182 66,664 0.3964 0.400 0.400 0.415 0.400 0.410 168,182 0.3964 -4.76%
1996-11-14 0 0.420 0.410 0.430 0.410 0.420 218,545 88,611 0.4055 0.420 0.410 0.430 0.410 0.420 218,545 0.4055 2.44%
1996-11-13 0 0.410 0.395 0.410 0.400 0.410 164,654 65,189 0.3959 0.410 0.395 0.410 0.400 0.410 164,654 0.3959 6.49%
1996-11-12 0 0.385 0.365 0.400 - - 0 0 - 0.385 0.365 0.400 - - 0 - 0.00%
1996-11-11 0 0.385 0.385 0.410 0.385 0.385 62,546 23,915 0.3824 0.385 0.385 0.410 0.385 0.385 62,546 0.3824 -4.94%
1996-11-08 0 0.405 0.385 0.425 0.390 0.420 230,000 92,700 0.4030 0.405 0.385 0.425 0.390 0.420 230,000 0.4030 -1.22%
1996-11-07 0 0.410 - 0.430 0.410 0.450 267,200 110,500 0.4135 0.410 - 0.430 0.410 0.450 267,200 0.4135 -8.89%
1996-11-06 0 0.450 0.415 0.450 0.380 0.450 602,183 248,902 0.4133 0.450 0.415 0.450 0.380 0.450 602,183 0.4133 8.43%
1996-11-05 0 0.415 0.380 0.415 0.380 0.430 386,785 158,996 0.4111 0.415 0.380 0.415 0.380 0.430 386,785 0.4111 -1.19%
1996-11-04 0 0.420 0.380 0.420 0.380 0.430 319,476 128,225 0.4014 0.420 0.380 0.420 0.380 0.430 319,476 0.4014 -2.33%
1996-11-01 0 0.430 0.430 0.440 0.430 0.440 407,926 176,910 0.4337 0.430 0.430 0.440 0.430 0.440 407,926 0.4337 -4.44%
1996-10-31 0 0.450 0.450 0.455 0.445 0.465 601,683 268,974 0.4470 0.450 0.450 0.455 0.445 0.465 601,683 0.4470 0.00%
1996-10-30 0 0.450 0.435 0.455 0.445 0.465 538,400 238,236 0.4425 0.450 0.435 0.455 0.445 0.465 538,400 0.4425 1.12%
1996-10-29 0 0.445 0.435 0.460 0.435 0.455 573,200 252,908 0.4412 0.445 0.435 0.460 0.435 0.455 573,200 0.4412 -2.20%
1996-10-28 0 0.455 0.445 0.465 0.440 0.520 2,653,600 1,266,756 0.4774 0.455 0.445 0.465 0.440 0.520 2,653,600 0.4774 -5.21%
1996-10-25 0 0.480 0.460 0.480 0.430 0.480 446,028 203,790 0.4569 0.480 0.460 0.480 0.430 0.480 446,028 0.4569 9.09%
1996-10-24 0 0.440 0.435 0.450 0.420 0.450 656,836 283,118 0.4310 0.440 0.435 0.450 0.420 0.450 656,836 0.4310 4.76%
1996-10-23 0 0.420 0.420 0.435 0.410 0.420 192,955 78,284 0.4057 0.420 0.420 0.435 0.410 0.420 192,955 0.4057 -2.33%
1996-10-22 0 0.430 0.420 0.450 0.410 0.430 341,200 141,372 0.4143 0.430 0.420 0.450 0.410 0.430 341,200 0.4143 2.38%
1996-10-18 0 0.420 0.420 0.450 0.420 0.430 178,101 73,729 0.4140 0.420 0.420 0.450 0.420 0.430 178,101 0.4140 2.44%
1996-10-17 0 0.410 - 0.430 0.410 0.435 676,357 288,096 0.4260 0.410 - 0.430 0.410 0.435 676,357 0.4260 -7.87%
1996-10-16 0 0.445 0.420 0.455 0.430 0.460 823,289 362,669 0.4405 0.445 0.420 0.455 0.430 0.460 823,289 0.4405 -2.20%
1996-10-15 0 0.455 0.455 0.465 0.445 0.465 1,205,686 539,756 0.4477 0.455 0.455 0.465 0.445 0.465 1,205,686 0.4477 1.11%
1996-10-14 0 0.450 0.450 0.455 0.445 0.450 547,490 240,296 0.4389 0.450 0.450 0.455 0.445 0.450 547,490 0.4389 0.00%
1996-10-11 0 0.450 0.440 0.460 0.430 0.455 1,213,413 537,525 0.4430 0.450 0.440 0.460 0.430 0.455 1,213,413 0.4430 3.45%
1996-10-10 0 0.435 0.435 0.450 0.430 0.455 1,728,800 755,556 0.4370 0.435 0.435 0.450 0.430 0.455 1,728,800 0.4370 -1.14%
1996-10-09 0 0.440 0.420 0.440 0.420 0.455 1,775,092 774,984 0.4366 0.440 0.420 0.440 0.420 0.455 1,775,092 0.4366 0.00%
1996-10-08 0 0.440 0.430 0.445 0.420 0.520 5,126,741 2,347,655 0.4579 0.440 0.430 0.445 0.420 0.520 5,126,741 0.4579 8.64%
1996-10-07 0 0.405 0.395 0.425 0.350 0.425 2,814,030 1,049,372 0.3729 0.405 0.395 0.425 0.350 0.425 2,814,030 0.3729

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top