COSCO SHIPPING Ports Limited: Wrnt due 1998-06-30

Exchange Code Listed Last trade Delisted
HK Main 00337  1996-03-21  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 - - 200,000 2,000 0.0100 0.010 - 0.010 - - 200,000 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 0.012 0.010 0.010 1,782,000 17,820 0.0100 0.010 0.010 0.012 0.010 0.010 1,782,000 0.0100 0.00%
1998-05-29 0 0.010 0.010 0.017 0.010 0.010 334,000 3,340 0.0100 0.010 0.010 0.017 0.010 0.010 334,000 0.0100 0.00%
1998-05-28 0 0.010 0.010 - 0.010 0.016 3,420,000 35,006 0.0102 0.010 0.010 - 0.010 0.016 3,420,000 0.0102 -23.08%
1998-05-27 0 0.013 0.013 - 0.010 0.016 984,000 11,624 0.0118 0.013 0.013 - 0.010 0.016 984,000 0.0118 8.33%
1998-05-26 0 0.012 0.012 0.015 0.011 0.015 730,000 9,930 0.0136 0.012 0.012 0.015 0.011 0.015 730,000 0.0136 -20.00%
1998-05-25 0 0.015 0.015 0.020 0.015 0.015 190,000 2,850 0.0150 0.015 0.015 0.020 0.015 0.015 190,000 0.0150 -16.67%
1998-05-22 0 0.018 0.016 0.025 0.018 0.020 800,000 15,400 0.0193 0.018 0.016 0.025 0.018 0.020 800,000 0.0193 -10.00%
1998-05-21 0 0.020 0.020 0.025 0.020 0.035 620,000 16,670 0.0269 0.020 0.020 0.025 0.020 0.035 620,000 0.0269 -42.86%
1998-05-20 0 0.035 0.035 0.036 0.021 0.030 1,072,000 26,056 0.0243 0.035 0.035 0.036 0.021 0.030 1,072,000 0.0243 59.09%
1998-05-19 0 0.022 0.022 0.029 0.022 0.025 238,000 5,836 0.0245 0.022 0.022 0.029 0.022 0.025 238,000 0.0245 -12.00%
1998-05-18 0 0.025 0.023 0.030 0.020 0.030 1,000,000 23,420 0.0234 0.025 0.023 0.030 0.020 0.030 1,000,000 0.0234 -16.67%
1998-05-15 0 0.030 0.026 0.030 0.026 0.030 610,000 17,884 0.0293 0.030 0.026 0.030 0.026 0.030 610,000 0.0293 36.36%
1998-05-14 0 0.022 0.022 0.027 0.020 0.022 90,000 1,920 0.0213 0.022 0.022 0.027 0.020 0.022 90,000 0.0213 -4.35%
1998-05-13 0 0.023 0.022 0.031 0.023 0.023 430,000 9,890 0.0230 0.023 0.022 0.031 0.023 0.023 430,000 0.0230 -25.81%
1998-05-12 0 0.031 0.036 0.037 0.029 0.039 1,492,000 55,194 0.0370 0.031 0.036 0.037 0.029 0.039 1,492,000 0.0370 -22.50%
1998-05-11 0 0.040 - 0.040 0.060 0.065 622,000 38,034 0.0611 0.040 - 0.040 0.060 0.065 622,000 0.0611 -34.43%
1998-05-08 0 0.061 0.061 0.062 0.054 0.062 402,000 23,408 0.0582 0.061 0.061 0.062 0.054 0.062 402,000 0.0582 8.93%
1998-05-07 0 0.056 0.050 0.056 0.056 0.057 570,000 32,006 0.0562 0.056 0.050 0.056 0.056 0.057 570,000 0.0562 0.00%
1998-05-06 0 0.056 0.053 - 0.046 0.057 950,000 49,264 0.0519 0.056 0.053 - 0.046 0.057 950,000 0.0519 -6.67%
1998-05-05 0 0.060 0.060 0.070 0.051 0.091 6,160,000 419,356 0.0681 0.060 0.060 0.070 0.051 0.091 6,160,000 0.0681 -37.50%
1998-05-04 0 0.096 0.092 0.100 0.096 0.110 386,000 38,168 0.0989 0.096 0.092 0.100 0.096 0.110 386,000 0.0989 -20.00%
1998-05-01 0 0.120 0.116 0.123 0.116 0.121 1,510,000 181,390 0.1201 0.120 0.116 0.123 0.116 0.121 1,510,000 0.1201 3.45%
1998-04-30 0 0.116 0.116 0.120 0.100 0.127 2,392,000 272,592 0.1140 0.116 0.116 0.120 0.100 0.127 2,392,000 0.1140 -12.12%
1998-04-29 0 0.132 0.131 0.132 0.114 0.150 1,582,000 210,364 0.1330 0.132 0.131 0.132 0.114 0.150 1,582,000 0.1330 -12.00%
1998-04-28 0 0.150 0.131 0.155 0.113 0.155 7,406,000 1,002,288 0.1353 0.150 0.131 0.155 0.113 0.155 7,406,000 0.1353 17.19%
1998-04-27 0 0.128 0.136 0.137 0.104 0.156 3,470,000 413,890 0.1193 0.128 0.136 0.137 0.104 0.156 3,470,000 0.1193 -20.00%
1998-04-24 0 0.160 0.158 0.164 0.159 0.184 5,114,000 880,266 0.1721 0.160 0.158 0.164 0.159 0.184 5,114,000 0.1721 -10.61%
1998-04-23 0 0.179 0.175 0.180 0.146 0.228 9,854,000 1,656,860 0.1681 0.179 0.175 0.180 0.146 0.228 9,854,000 0.1681 -20.44%
1998-04-22 0 0.225 0.223 0.228 0.216 0.285 6,620,000 1,610,908 0.2433 0.225 0.223 0.228 0.216 0.285 6,620,000 0.2433 -19.64%
1998-04-21 0 0.280 0.270 0.285 0.265 0.350 12,974,000 3,884,840 0.2994 0.280 0.270 0.285 0.265 0.350 12,974,000 0.2994 -18.84%
1998-04-20 0 0.345 0.345 0.350 0.340 0.370 6,088,000 2,147,710 0.3528 0.345 0.345 0.350 0.340 0.370 6,088,000 0.3528 -5.48%
1998-04-17 0 0.365 0.365 0.375 0.350 0.410 8,588,000 3,225,370 0.3756 0.365 0.365 0.375 0.350 0.410 8,588,000 0.3756 -18.89%
1998-04-16 0 0.450 0.445 0.450 0.440 0.495 8,194,000 3,825,160 0.4668 0.450 0.445 0.450 0.440 0.495 8,194,000 0.4668 -7.22%
1998-04-15 0 0.485 0.485 0.490 0.465 0.530 13,094,000 6,547,480 0.5000 0.485 0.485 0.490 0.465 0.530 13,094,000 0.5000 -3.00%
1998-04-14 0 0.500 0.490 0.510 0.490 0.530 3,278,000 1,668,770 0.5091 0.500 0.490 0.510 0.490 0.530 3,278,000 0.5091 0.00%
1998-04-09 0 0.500 0.500 0.510 0.470 0.530 5,512,000 2,732,900 0.4958 0.500 0.500 0.510 0.470 0.530 5,512,000 0.4958 -1.96%
1998-04-08 0 0.510 0.495 0.510 0.480 0.550 5,718,000 2,959,640 0.5176 0.510 0.495 0.510 0.480 0.550 5,718,000 0.5176 4.08%
1998-04-07 0 0.490 0.485 0.490 0.490 0.540 2,782,000 1,395,750 0.5017 0.490 0.485 0.490 0.490 0.540 2,782,000 0.5017 -2.00%
1998-04-03 0 0.500 0.495 0.500 0.470 0.540 7,162,000 3,558,600 0.4969 0.500 0.495 0.500 0.470 0.540 7,162,000 0.4969 -5.66%
1998-04-02 0 0.530 0.530 0.540 0.490 0.680 10,526,000 5,706,310 0.5421 0.530 0.530 0.540 0.490 0.680 10,526,000 0.5421 -22.06%
1998-04-01 0 0.680 0.670 0.690 0.660 0.760 9,974,000 6,939,120 0.6957 0.680 0.670 0.690 0.660 0.760 9,974,000 0.6957 -10.53%
1998-03-31 0 0.760 0.760 0.780 0.760 0.830 7,736,000 6,115,960 0.7906 0.760 0.760 0.780 0.760 0.830 7,736,000 0.7906 -1.30%
1998-03-30 0 0.770 0.770 0.780 0.770 0.870 7,148,000 5,777,460 0.8083 0.770 0.770 0.780 0.770 0.870 7,148,000 0.8083 -9.41%
1998-03-27 0 0.850 0.850 0.860 0.840 0.950 11,650,000 10,526,480 0.9036 0.850 0.850 0.860 0.840 0.950 11,650,000 0.9036 -7.61%
1998-03-26 0 0.920 0.900 0.920 0.810 0.970 23,054,000 21,084,820 0.9146 0.920 0.900 0.920 0.810 0.970 23,054,000 0.9146 9.52%
1998-03-25 0 0.840 0.830 0.840 0.810 0.850 8,144,000 6,737,460 0.8273 0.840 0.830 0.840 0.810 0.850 8,144,000 0.8273 3.70%
1998-03-24 0 0.810 0.800 0.810 0.780 0.830 4,734,000 3,825,820 0.8082 0.810 0.800 0.810 0.780 0.830 4,734,000 0.8082 0.00%
1998-03-23 0 0.810 0.810 0.820 0.790 0.870 3,904,000 3,234,660 0.8286 0.810 0.810 0.820 0.790 0.870 3,904,000 0.8286 -1.22%
1998-03-20 0 0.820 0.820 0.830 0.800 0.940 13,596,000 12,179,280 0.8958 0.820 0.820 0.830 0.800 0.940 13,596,000 0.8958 -6.82%
1998-03-19 0 0.880 0.880 0.890 0.780 0.900 18,716,000 16,036,220 0.8568 0.880 0.880 0.890 0.780 0.900 18,716,000 0.8568 10.00%
1998-03-18 0 0.800 0.810 0.820 0.770 0.860 5,568,000 4,640,940 0.8335 0.800 0.810 0.820 0.770 0.860 5,568,000 0.8335 -5.88%
1998-03-17 0 0.850 0.850 0.870 0.840 0.920 7,336,000 6,362,520 0.8673 0.850 0.850 0.870 0.840 0.920 7,336,000 0.8673 -2.30%
1998-03-16 0 0.870 0.860 0.870 0.850 0.920 2,462,000 2,144,120 0.8709 0.870 0.860 0.870 0.850 0.920 2,462,000 0.8709 -3.33%
1998-03-13 0 0.900 0.880 0.910 0.820 0.900 3,260,000 2,811,180 0.8623 0.900 0.880 0.910 0.820 0.900 3,260,000 0.8623 5.88%
1998-03-12 0 0.850 0.850 0.860 0.830 0.990 5,306,000 4,741,420 0.8936 0.850 0.850 0.860 0.830 0.990 5,306,000 0.8936 -11.46%
1998-03-11 0 0.960 0.960 0.970 0.950 1.020 3,548,000 3,510,020 0.9893 0.960 0.960 0.970 0.950 1.020 3,548,000 0.9893 0.00%
1998-03-10 0 0.960 0.960 0.980 0.960 1.080 5,152,000 5,155,640 1.0007 0.960 0.960 0.980 0.960 1.080 5,152,000 1.0007 -4.00%
1998-03-09 0 1.000 0.990 1.000 0.960 1.030 4,562,000 4,571,080 1.0020 1.000 0.990 1.000 0.960 1.030 4,562,000 1.0020 -0.99%
1998-03-06 0 1.010 1.010 1.020 0.910 1.060 10,190,000 10,191,200 1.0001 1.010 1.010 1.020 0.910 1.060 10,190,000 1.0001 6.32%
1998-03-05 0 0.950 0.940 0.960 0.940 1.200 11,438,000 12,056,840 1.0541 0.950 0.940 0.960 0.940 1.200 11,438,000 1.0541 -22.76%
1998-03-04 0 1.230 1.220 1.230 1.230 1.350 12,878,000 16,475,940 1.2794 1.230 1.220 1.230 1.230 1.350 12,878,000 1.2794 -8.21%
1998-03-03 0 1.340 1.330 1.340 1.290 1.400 11,676,000 15,673,840 1.3424 1.340 1.330 1.340 1.290 1.400 11,676,000 1.3424 0.00%
1998-03-02 0 1.340 1.330 1.360 1.310 1.570 22,298,000 32,700,580 1.4665 1.340 1.330 1.360 1.310 1.570 22,298,000 1.4665 1.52%
1998-02-27 0 1.320 1.320 1.330 1.290 1.380 9,566,000 12,747,600 1.3326 1.320 1.320 1.330 1.290 1.380 9,566,000 1.3326 0.00%
1998-02-26 0 1.320 1.320 1.340 1.250 1.410 11,866,000 15,887,720 1.3389 1.320 1.320 1.340 1.250 1.410 11,866,000 1.3389 7.32%
1998-02-25 0 1.230 1.230 1.240 1.140 1.250 8,282,000 10,019,180 1.2098 1.230 1.230 1.240 1.140 1.250 8,282,000 1.2098 7.89%
1998-02-24 0 1.140 1.130 1.140 1.060 1.140 3,552,000 3,968,540 1.1173 1.140 1.130 1.140 1.060 1.140 3,552,000 1.1173 6.54%
1998-02-23 0 1.070 1.050 1.070 1.030 1.160 4,410,000 4,824,440 1.0940 1.070 1.050 1.070 1.030 1.160 4,410,000 1.0940 2.88%
1998-02-20 0 1.040 1.040 1.060 1.010 1.130 2,708,000 2,876,620 1.0623 1.040 1.040 1.060 1.010 1.130 2,708,000 1.0623 -4.59%
1998-02-19 0 1.090 1.080 1.090 1.050 1.200 9,450,000 10,812,040 1.1441 1.090 1.080 1.090 1.050 1.200 9,450,000 1.1441 0.93%
1998-02-18 0 1.080 1.070 1.080 0.990 1.080 3,740,000 3,917,520 1.0475 1.080 1.070 1.080 0.990 1.080 3,740,000 1.0475 11.34%
1998-02-17 0 0.970 0.970 0.980 0.960 1.060 4,884,000 4,960,240 1.0156 0.970 0.970 0.980 0.960 1.060 4,884,000 1.0156 -2.02%
1998-02-16 0 0.990 0.960 0.970 0.880 0.990 5,508,000 5,063,980 0.9194 0.990 0.960 0.970 0.880 0.990 5,508,000 0.9194 -4.81%
1998-02-13 0 1.040 1.020 1.040 0.980 1.290 6,922,000 7,689,020 1.1108 1.040 1.020 1.040 0.980 1.290 6,922,000 1.1108 -19.38%
1998-02-12 0 1.290 1.290 1.300 1.280 1.380 5,164,000 6,823,620 1.3214 1.290 1.290 1.300 1.280 1.380 5,164,000 1.3214 -3.73%
1998-02-11 0 1.340 1.340 1.350 1.330 1.570 8,214,000 12,137,360 1.4776 1.340 1.340 1.350 1.330 1.570 8,214,000 1.4776 -8.22%
1998-02-10 0 1.460 1.460 1.480 1.360 1.620 9,566,000 14,062,820 1.4701 1.460 1.460 1.480 1.360 1.620 9,566,000 1.4701 -9.88%
1998-02-09 0 1.620 1.620 1.640 1.370 1.620 12,962,000 19,038,580 1.4688 1.620 1.620 1.640 1.370 1.620 12,962,000 1.4688 19.12%
1998-02-06 0 1.360 1.350 1.360 1.310 1.450 14,346,000 19,767,860 1.3779 1.360 1.350 1.360 1.310 1.450 14,346,000 1.3779 11.48%
1998-02-05 0 1.220 1.210 1.230 1.100 1.240 5,298,000 6,200,120 1.1703 1.220 1.210 1.230 1.100 1.240 5,298,000 1.1703 5.17%
1998-02-04 0 1.160 1.130 1.160 1.160 1.380 8,610,000 11,203,880 1.3013 1.160 1.130 1.160 1.160 1.380 8,610,000 1.3013 -6.45%
1998-02-03 0 1.240 1.220 1.240 0.950 1.380 17,420,000 20,107,580 1.1543 1.240 1.220 1.240 0.950 1.380 17,420,000 1.1543 27.84%
1998-02-02 0 0.970 0.930 0.970 0.760 1.020 12,490,000 11,218,380 0.8982 0.970 0.930 0.970 0.760 1.020 12,490,000 0.8982 38.57%
1998-01-27 0 0.700 0.680 0.700 0.650 0.720 1,734,000 1,208,960 0.6972 0.700 0.680 0.700 0.650 0.720 1,734,000 0.6972 7.69%
1998-01-26 0 0.650 0.600 0.650 0.650 0.730 1,968,000 1,366,040 0.6941 0.650 0.600 0.650 0.650 0.730 1,968,000 0.6941 -8.45%
1998-01-23 0 0.710 0.700 0.720 0.680 0.830 3,594,000 2,673,200 0.7438 0.710 0.700 0.720 0.680 0.830 3,594,000 0.7438 -14.46%
1998-01-22 0 0.830 0.830 0.840 0.800 0.890 6,014,000 5,110,440 0.8498 0.830 0.830 0.840 0.800 0.890 6,014,000 0.8498 -12.63%
1998-01-21 0 0.950 0.950 0.970 0.890 1.010 8,650,000 8,278,640 0.9571 0.950 0.950 0.970 0.890 1.010 8,650,000 0.9571 2.15%
1998-01-20 0 0.930 0.920 0.930 0.800 1.030 11,822,000 10,815,980 0.9149 0.930 0.920 0.930 0.800 1.030 11,822,000 0.9149 4.49%
1998-01-19 0 0.890 0.900 0.920 0.650 0.910 14,016,000 10,661,880 0.7607 0.890 0.900 0.920 0.650 0.910 14,016,000 0.7607 48.33%
1998-01-16 0 0.600 0.590 0.610 0.550 0.700 2,976,000 1,826,040 0.6136 0.600 0.590 0.610 0.550 0.700 2,976,000 0.6136 0.00%
1998-01-15 0 0.600 0.600 0.610 0.530 0.690 5,830,000 3,632,120 0.6230 0.600 0.600 0.610 0.530 0.690 5,830,000 0.6230 -16.67%
1998-01-14 0 0.720 0.700 0.730 0.660 0.730 10,128,000 7,109,560 0.7020 0.720 0.700 0.730 0.660 0.730 10,128,000 0.7020 10.77%
1998-01-13 0 0.650 0.640 0.660 0.480 0.750 7,972,000 4,988,740 0.6258 0.650 0.640 0.660 0.480 0.750 7,972,000 0.6258 3.17%
1998-01-12 0 0.630 0.610 0.630 0.420 0.950 7,890,000 4,663,600 0.5911 0.630 0.610 0.630 0.420 0.950 7,890,000 0.5911 -42.20%
1998-01-09 0 1.090 1.090 1.100 0.980 1.170 3,522,000 3,883,400 1.1026 1.090 1.090 1.100 0.980 1.170 3,522,000 1.1026 -9.17%
1998-01-08 0 1.200 1.180 1.200 1.050 1.300 6,736,000 7,921,660 1.1760 1.200 1.180 1.200 1.050 1.300 6,736,000 1.1760 0.00%
1998-01-07 0 1.200 1.190 1.220 1.190 1.470 5,352,000 6,763,240 1.2637 1.200 1.190 1.220 1.190 1.470 5,352,000 1.2637 -21.57%
1998-01-06 0 1.530 1.510 1.520 1.470 1.640 3,672,000 5,751,940 1.5664 1.530 1.510 1.520 1.470 1.640 3,672,000 1.5664 -7.27%
1998-01-05 0 1.650 1.620 1.650 1.620 1.800 3,282,000 5,665,920 1.7264 1.650 1.620 1.650 1.620 1.800 3,282,000 1.7264 -7.82%
1998-01-02 0 1.790 1.790 1.800 1.790 1.870 2,554,000 4,657,940 1.8238 1.790 1.790 1.800 1.790 1.870 2,554,000 1.8238 -0.56%
1997-12-31 0 1.800 1.790 1.800 1.780 1.940 5,896,000 11,010,300 1.8674 1.800 1.790 1.800 1.780 1.940 5,896,000 1.8674 -3.23%
1997-12-30 0 1.860 1.870 1.880 1.700 1.890 13,384,000 24,281,540 1.8142 1.860 1.870 1.880 1.700 1.890 13,384,000 1.8142 5.68%
1997-12-29 0 1.760 1.770 1.780 1.760 1.930 4,228,000 7,796,340 1.8440 1.760 1.770 1.780 1.760 1.930 4,228,000 1.8440 -5.88%
1997-12-24 0 1.870 1.850 1.880 1.830 1.910 2,436,000 4,526,800 1.8583 1.870 1.850 1.880 1.830 1.910 2,436,000 1.8583 0.00%
1997-12-23 0 1.870 1.860 1.880 1.850 2.000 8,102,000 15,701,380 1.9380 1.870 1.860 1.880 1.850 2.000 8,102,000 1.9380 -1.58%
1997-12-22 0 1.900 1.890 1.900 1.880 2.150 7,642,000 15,307,480 2.0031 1.900 1.890 1.900 1.880 2.150 7,642,000 2.0031 -7.32%
1997-12-19 0 2.050 2.025 2.050 2.025 2.175 9,788,000 20,621,250 2.1068 2.050 2.025 2.050 2.025 2.175 9,788,000 2.1068 -8.89%
1997-12-18 0 2.250 2.225 2.250 2.175 2.450 22,670,000 53,158,450 2.3449 2.250 2.225 2.250 2.175 2.450 22,670,000 2.3449 3.45%
1997-12-17 0 2.175 2.175 2.200 1.950 2.225 11,944,000 25,206,550 2.1104 2.175 2.175 2.200 1.950 2.225 11,944,000 2.1104 14.47%
1997-12-16 0 1.900 1.900 1.920 1.890 2.125 5,418,000 10,811,870 1.9955 1.900 1.900 1.920 1.890 2.125 5,418,000 1.9955 -5.00%
1997-12-15 0 2.000 2.000 2.025 1.980 2.300 6,346,000 13,561,500 2.1370 2.000 2.000 2.025 1.980 2.300 6,346,000 2.1370 -11.11%
1997-12-12 0 2.250 2.225 2.250 2.000 2.300 16,670,000 36,610,400 2.1962 2.250 2.225 2.250 2.000 2.300 16,670,000 2.1962 4.65%
1997-12-11 0 2.150 2.125 2.150 1.900 2.175 14,686,000 29,808,820 2.0297 2.150 2.125 2.150 1.900 2.175 14,686,000 2.0297 -1.15%
1997-12-10 0 2.175 2.150 2.200 2.150 2.575 10,526,000 25,032,100 2.3781 2.175 2.150 2.200 2.150 2.575 10,526,000 2.3781 -16.35%
1997-12-09 0 2.600 2.575 2.600 2.475 2.675 9,200,000 23,730,550 2.5794 2.600 2.575 2.600 2.475 2.675 9,200,000 2.5794 0.97%
1997-12-08 0 2.575 2.550 2.575 2.550 2.925 23,234,000 64,856,400 2.7914 2.575 2.550 2.575 2.550 2.925 23,234,000 2.7914 -6.36%
1997-12-05 0 2.750 2.725 2.750 2.025 2.775 43,436,000 105,117,350 2.4201 2.750 2.725 2.750 2.025 2.775 43,436,000 2.4201 34.15%
1997-12-04 0 2.050 2.025 2.050 1.650 2.050 15,520,000 29,602,920 1.9074 2.050 2.025 2.050 1.650 2.050 15,520,000 1.9074 24.24%
1997-12-03 0 1.650 1.640 1.650 1.450 1.800 11,974,000 19,422,540 1.6221 1.650 1.640 1.650 1.450 1.800 11,974,000 1.6221 13.01%
1997-12-02 0 1.460 1.460 1.480 0.940 1.500 10,332,000 12,328,580 1.1932 1.460 1.460 1.480 0.940 1.500 10,332,000 1.1932 21.67%
1997-12-01 0 1.200 1.170 1.200 1.200 1.460 3,806,000 4,951,660 1.3010 1.200 1.170 1.200 1.200 1.460 3,806,000 1.3010 -7.69%
1997-11-28 0 1.300 1.330 1.340 1.300 1.680 4,654,000 6,728,320 1.4457 1.300 1.330 1.340 1.300 1.680 4,654,000 1.4457 -19.25%
1997-11-27 0 1.610 1.610 1.620 1.530 1.900 3,934,000 6,536,260 1.6615 1.610 1.610 1.620 1.530 1.900 3,934,000 1.6615 -15.71%
1997-11-26 0 1.910 1.910 1.950 1.910 2.025 2,390,000 4,732,870 1.9803 1.910 1.910 1.950 1.910 2.025 2,390,000 1.9803 -2.55%
1997-11-25 0 1.960 1.950 1.960 1.880 2.075 3,372,000 6,697,490 1.9862 1.960 1.950 1.960 1.880 2.075 3,372,000 1.9862 -6.67%
1997-11-24 1 2.100 - - - - 0 0 - 2.100 - - - - 0 - 0.00%
1997-11-21 0 2.100 2.100 2.125 2.050 2.200 4,456,000 9,367,700 2.1023 2.100 2.100 2.125 2.050 2.200 4,456,000 2.1023 -3.45%
1997-11-20 0 2.175 2.175 2.200 2.125 2.350 1,832,000 4,092,800 2.2341 2.175 2.175 2.200 2.125 2.350 1,832,000 2.2341 -4.40%
1997-11-19 0 2.275 2.275 2.300 2.000 2.275 3,378,000 7,245,650 2.1450 2.275 2.275 2.300 2.000 2.275 3,378,000 2.1450 5.81%
1997-11-18 0 2.150 2.125 2.150 2.100 2.350 6,352,000 14,091,150 2.2184 2.150 2.125 2.150 2.100 2.350 6,352,000 2.2184 -10.42%
1997-11-17 0 2.400 2.400 2.425 2.300 2.800 12,542,000 31,208,200 2.4883 2.400 2.400 2.425 2.300 2.800 12,542,000 2.4883 -7.69%
1997-11-14 0 2.600 2.575 2.600 2.350 2.750 8,144,000 21,261,600 2.6107 2.600 2.575 2.600 2.350 2.750 8,144,000 2.6107 14.29%
1997-11-13 0 2.275 2.250 2.275 2.000 2.450 3,350,000 7,313,700 2.1832 2.275 2.250 2.275 2.000 2.450 3,350,000 2.1832 -1.09%
1997-11-12 0 2.300 2.300 2.400 2.100 2.475 1,762,000 4,086,250 2.3191 2.300 2.300 2.400 2.100 2.475 1,762,000 2.3191 -11.54%
1997-11-11 0 2.600 2.650 2.675 2.525 2.975 1,874,000 5,221,600 2.7863 2.600 2.650 2.675 2.525 2.975 1,874,000 2.7863 -9.57%
1997-11-10 0 2.875 2.850 2.875 2.825 3.200 2,596,000 7,741,250 2.9820 2.875 2.850 2.875 2.825 3.200 2,596,000 2.9820 -9.45%
1997-11-07 0 3.175 3.150 3.175 2.900 3.325 3,928,000 12,069,200 3.0726 3.175 3.150 3.175 2.900 3.325 3,928,000 3.0726 -5.93%
1997-11-06 0 3.375 3.350 3.375 3.250 3.900 3,280,000 11,604,350 3.5379 3.375 3.350 3.375 3.250 3.900 3,280,000 3.5379 -6.90%
1997-11-05 0 3.625 3.625 3.650 3.200 3.775 4,208,000 14,743,950 3.5038 3.625 3.625 3.650 3.200 3.775 4,208,000 3.5038 3.57%
1997-11-04 0 3.500 3.400 3.500 3.450 4.400 7,164,000 28,364,600 3.9593 3.500 3.400 3.500 3.450 4.400 7,164,000 3.9593 -8.50%
1997-11-03 0 3.825 3.825 3.850 3.400 3.875 9,568,000 35,845,400 3.7464 3.825 3.825 3.850 3.400 3.875 9,568,000 3.7464 21.43%
1997-10-31 0 3.150 3.150 3.175 2.400 3.250 7,902,000 23,586,950 2.9849 3.150 3.150 3.175 2.400 3.250 7,902,000 2.9849 20.00%
1997-10-30 0 2.625 2.575 2.650 2.450 2.850 5,276,000 13,814,150 2.6183 2.625 2.575 2.650 2.450 2.850 5,276,000 2.6183 -1.87%
1997-10-29 0 2.675 2.600 2.675 2.350 2.800 10,650,000 27,182,500 2.5523 2.675 2.600 2.675 2.350 2.800 10,650,000 2.5523 35.79%
1997-10-28 0 1.970 1.950 1.990 1.800 2.300 5,954,000 12,012,770 2.0176 1.970 1.950 1.990 1.800 2.300 5,954,000 2.0176 -25.66%
1997-10-27 0 2.650 2.650 2.700 2.575 3.350 5,570,000 16,383,900 2.9415 2.650 2.650 2.700 2.575 3.350 5,570,000 2.9415 -10.92%
1997-10-24 0 2.975 2.950 2.975 2.350 3.200 7,196,000 19,991,650 2.7782 2.975 2.950 2.975 2.350 3.200 7,196,000 2.7782 20.20%
1997-10-23 0 2.475 2.500 2.600 1.600 2.900 8,336,000 16,677,580 2.0007 2.475 2.500 2.600 1.600 2.900 8,336,000 2.0007 -18.18%
1997-10-22 0 3.025 3.000 3.025 2.925 4.000 6,584,000 23,647,600 3.5917 3.025 3.000 3.025 2.925 4.000 6,584,000 3.5917 -23.42%
1997-10-21 0 3.950 3.975 4.000 3.900 4.700 5,106,000 21,639,600 4.2381 3.950 3.975 4.000 3.900 4.700 5,106,000 4.2381 -14.13%
1997-10-20 0 4.600 4.575 4.600 4.600 5.250 4,936,000 24,395,600 4.9424 4.600 4.575 4.600 4.600 5.250 4,936,000 4.9424 -10.68%
1997-10-17 0 5.150 5.100 5.150 4.200 5.400 7,038,000 34,577,350 4.9130 5.150 5.100 5.150 4.200 5.400 7,038,000 4.9130 20.47%
1997-10-16 0 4.275 4.250 4.275 3.900 4.375 4,090,000 16,962,300 4.1473 4.275 4.250 4.275 3.900 4.375 4,090,000 4.1473 9.62%
1997-10-15 0 3.900 3.900 3.950 3.450 4.700 3,018,000 12,033,350 3.9872 3.900 3.900 3.950 3.450 4.700 3,018,000 3.9872 -17.02%
1997-10-14 0 4.700 4.650 4.700 4.650 5.250 2,988,000 15,034,800 5.0317 4.700 4.650 4.700 4.650 5.250 2,988,000 5.0317 -3.09%
1997-10-13 0 4.850 4.825 4.875 4.650 5.100 2,506,000 12,185,050 4.8624 4.850 4.825 4.875 4.650 5.100 2,506,000 4.8624 -3.96%
1997-10-09 0 5.050 5.050 5.100 4.700 5.400 4,736,000 23,988,350 5.0651 5.050 5.050 5.100 4.700 5.400 4,736,000 5.0651 -9.01%
1997-10-08 0 5.550 5.500 5.600 5.400 6.350 4,294,000 25,265,800 5.8840 5.550 5.500 5.600 5.400 6.350 4,294,000 5.8840 -9.02%
1997-10-07 0 6.100 6.000 6.100 6.000 6.600 3,798,000 24,023,600 6.3253 6.100 6.000 6.100 6.000 6.600 3,798,000 6.3253 -8.96%
1997-10-06 0 6.700 6.650 6.700 6.650 7.400 2,560,000 17,814,700 6.9589 6.700 6.650 6.700 6.650 7.400 2,560,000 6.9589 -6.29%
1997-10-03 0 7.150 7.100 7.200 6.900 7.200 1,408,000 9,904,700 7.0346 7.150 7.100 7.200 6.900 7.200 1,408,000 7.0346 1.42%
1997-09-30 0 7.050 7.000 7.150 6.900 7.250 2,976,000 20,923,900 7.0309 7.050 7.000 7.150 6.900 7.250 2,976,000 7.0309 -2.08%
1997-09-29 0 7.200 7.200 7.300 7.200 7.700 902,000 6,692,600 7.4197 7.200 7.200 7.300 7.200 7.700 902,000 7.4197 -3.36%
1997-09-26 0 7.450 7.450 7.500 7.200 7.850 3,304,000 24,943,200 7.5494 7.450 7.450 7.500 7.200 7.850 3,304,000 7.5494 -2.61%
1997-09-25 0 7.650 7.650 7.700 6.800 7.650 4,392,000 31,647,400 7.2057 7.650 7.650 7.700 6.800 7.650 4,392,000 7.2057 13.33%
1997-09-24 0 6.750 6.750 6.800 6.200 7.000 3,504,000 23,382,500 6.6731 6.750 6.750 6.800 6.200 7.000 3,504,000 6.6731 6.30%
1997-09-23 0 6.350 6.350 6.400 5.950 6.900 3,614,000 23,575,100 6.5233 6.350 6.350 6.400 5.950 6.900 3,614,000 6.5233 -3.79%
1997-09-22 0 6.600 6.600 6.650 6.300 8.500 4,424,000 30,644,200 6.9268 6.600 6.600 6.650 6.300 8.500 4,424,000 6.9268 -21.89%
1997-09-19 0 8.450 8.350 8.400 8.400 9.200 2,178,000 18,894,900 8.6753 8.450 8.350 8.400 8.400 9.200 2,178,000 8.6753 -3.98%
1997-09-18 0 8.800 8.800 8.900 8.450 9.300 2,738,000 23,909,400 8.7324 8.800 8.800 8.900 8.450 9.300 2,738,000 8.7324 -1.68%
1997-09-16 0 8.950 8.950 9.000 8.900 9.300 1,538,000 13,929,100 9.0566 8.950 8.950 9.000 8.900 9.300 1,538,000 9.0566 -3.76%
1997-09-15 0 9.300 9.250 9.450 9.150 9.700 1,644,000 15,437,300 9.3901 9.300 9.250 9.450 9.150 9.700 1,644,000 9.3901 2.20%
1997-09-12 0 9.100 9.000 9.100 8.750 9.400 1,886,000 17,007,200 9.0176 9.100 9.000 9.100 8.750 9.400 1,886,000 9.0176 0.00%
1997-09-11 0 9.100 9.050 9.200 8.800 9.500 2,686,000 24,364,100 9.0708 9.100 9.050 9.200 8.800 9.500 2,686,000 9.0708 -2.67%
1997-09-10 0 9.350 9.300 9.400 9.150 10.30 5,840,000 57,798,200 9.8970 9.350 9.300 9.400 9.150 10.30 5,840,000 9.8970 -5.56%
1997-09-09 0 9.900 9.850 10.00 8.450 9.900 9,476,000 87,229,600 9.2053 9.900 9.850 10.00 8.450 9.900 9,476,000 9.2053 19.28%
1997-09-08 0 8.300 8.300 8.350 7.600 8.500 5,504,000 44,321,600 8.0526 8.300 8.300 8.350 7.600 8.500 5,504,000 8.0526 11.41%
1997-09-05 0 7.450 7.300 7.450 6.350 7.500 4,502,000 30,237,200 6.7164 7.450 7.300 7.450 6.350 7.500 4,502,000 6.7164 12.88%
1997-09-04 0 6.600 6.500 6.600 6.400 7.600 3,558,000 24,334,400 6.8393 6.600 6.500 6.600 6.400 7.600 3,558,000 6.8393 -14.29%
1997-09-03 0 7.700 7.700 7.800 6.300 7.800 5,508,000 38,883,600 7.0595 7.700 7.700 7.800 6.300 7.800 5,508,000 7.0595 40.00%
1997-09-02 0 5.500 5.500 5.700 3.500 7.400 6,038,000 31,137,400 5.1569 5.500 5.500 5.700 3.500 7.400 6,038,000 5.1569 -24.66%
1997-09-01 0 7.300 7.300 7.350 7.250 9.200 5,378,000 43,912,800 8.1653 7.300 7.300 7.350 7.250 9.200 5,378,000 8.1653 -18.89%
1997-08-29 0 9.000 - 8.800 8.800 9.600 5,980,000 54,377,700 9.0933 9.000 - 8.800 8.800 9.600 5,980,000 9.0933 -5.76%
1997-08-28 0 9.550 9.400 9.550 9.250 10.50 3,850,000 37,955,600 9.8586 9.550 9.400 9.550 9.250 10.50 3,850,000 9.8586 -2.55%
1997-08-27 0 9.800 9.750 9.900 9.300 10.20 4,374,000 42,484,700 9.7130 9.800 9.750 9.900 9.300 10.20 4,374,000 9.7130 5.95%
1997-08-26 0 9.250 9.200 9.250 9.150 9.550 2,218,000 20,627,800 9.3002 9.250 9.200 9.250 9.150 9.550 2,218,000 9.3002 -2.12%
1997-08-25 0 9.450 9.450 9.500 9.400 10.00 1,820,000 17,422,600 9.5729 9.450 9.450 9.500 9.400 10.00 1,820,000 9.5729 -4.55%
1997-08-22 0 9.900 9.750 9.950 9.550 10.00 1,812,000 17,766,300 9.8048 9.900 9.750 9.950 9.550 10.00 1,812,000 9.8048 0.51%
1997-08-21 0 9.850 9.850 9.900 9.800 10.70 3,006,000 30,907,200 10.282 9.850 9.850 9.900 9.800 10.70 3,006,000 10.282 0.00%
1997-08-20 0 9.850 9.750 9.900 9.300 9.900 3,322,000 31,939,400 9.6145 9.850 9.750 9.900 9.300 9.900 3,322,000 9.6145 7.07%
1997-08-19 0 9.200 9.150 9.200 8.900 9.900 2,938,000 27,181,800 9.2518 9.200 9.150 9.200 8.900 9.900 2,938,000 9.2518 -8.91%
1997-08-15 0 10.10 10.10 10.15 9.950 10.50 1,838,000 18,872,400 10.268 10.10 10.10 10.15 9.950 10.50 1,838,000 10.268 -2.42%
1997-08-14 0 10.35 10.35 10.40 10.20 10.40 1,402,000 14,439,400 10.299 10.35 10.35 10.40 10.20 10.40 1,402,000 10.299 -0.48%
1997-08-13 0 10.40 10.35 10.40 10.20 10.60 1,208,000 12,506,500 10.353 10.40 10.35 10.40 10.20 10.60 1,208,000 10.353 -1.42%
1997-08-12 0 10.55 10.50 10.55 10.40 10.80 932,000 9,896,700 10.619 10.55 10.50 10.55 10.40 10.80 932,000 10.619 -2.31%
1997-08-11 0 10.80 10.75 10.80 10.70 10.95 1,032,000 11,163,000 10.817 10.80 10.75 10.80 10.70 10.95 1,032,000 10.817 -1.82%
1997-08-08 0 11.00 10.95 11.00 10.80 11.30 1,896,000 20,795,300 10.968 11.00 10.95 11.00 10.80 11.30 1,896,000 10.968 -0.90%
1997-08-07 0 11.10 11.10 11.20 11.00 11.85 3,444,000 39,280,200 11.405 11.10 11.10 11.20 11.00 11.85 3,444,000 11.405 -2.63%
1997-08-06 0 11.40 11.35 11.40 11.05 11.45 4,312,000 48,841,700 11.327 11.40 11.35 11.40 11.05 11.45 4,312,000 11.327 3.17%
1997-08-05 0 11.05 11.05 11.10 11.00 11.40 2,076,000 23,011,000 11.084 11.05 11.05 11.10 11.00 11.40 2,076,000 11.084 0.00%
1997-08-04 0 11.05 11.00 11.10 10.80 11.45 4,954,000 55,478,020 11.199 11.05 11.00 11.10 10.80 11.45 4,954,000 11.199 0.00%
1997-08-01 0 11.05 11.05 11.10 10.80 11.75 14,534,000 165,483,500 11.386 11.05 11.05 11.10 10.80 11.75 14,534,000 11.386 4.74%
1997-07-31 0 10.55 10.50 10.60 10.50 10.75 5,564,000 58,966,100 10.598 10.55 10.50 10.60 10.50 10.75 5,564,000 10.598 1.44%
1997-07-30 0 10.40 10.40 10.45 10.25 10.60 3,066,000 32,017,900 10.443 10.40 10.40 10.45 10.25 10.60 3,066,000 10.443 0.00%
1997-07-29 0 10.40 10.35 10.40 10.25 11.00 2,880,000 30,336,800 10.534 10.40 10.35 10.40 10.25 11.00 2,880,000 10.534 -2.80%
1997-07-28 0 10.70 10.65 10.70 10.60 11.00 4,332,000 46,753,000 10.792 10.70 10.65 10.70 10.60 11.00 4,332,000 10.792 0.94%
1997-07-25 0 10.60 10.60 10.70 10.50 11.00 4,014,000 43,209,200 10.765 10.60 10.60 10.70 10.50 11.00 4,014,000 10.765 0.00%
1997-07-24 0 10.60 10.50 10.60 10.25 10.75 5,262,000 55,444,500 10.537 10.60 10.50 10.60 10.25 10.75 5,262,000 10.537 3.41%
1997-07-23 0 10.25 10.25 10.30 10.10 10.70 2,506,000 25,908,800 10.339 10.25 10.25 10.30 10.10 10.70 2,506,000 10.339 0.99%
1997-07-22 0 10.15 10.20 10.25 9.950 10.45 2,066,000 21,006,300 10.168 10.15 10.20 10.25 9.950 10.45 2,066,000 10.168 0.50%
1997-07-21 0 10.10 10.10 10.15 10.00 10.45 2,186,000 22,275,500 10.190 10.10 10.10 10.15 10.00 10.45 2,186,000 10.190 -3.35%
1997-07-18 0 10.45 10.40 10.45 10.10 10.70 2,148,000 22,494,200 10.472 10.45 10.40 10.45 10.10 10.70 2,148,000 10.472 1.95%
1997-07-17 0 10.25 10.20 10.25 9.900 11.00 4,774,000 49,499,800 10.369 10.25 10.20 10.25 9.900 11.00 4,774,000 10.369 -4.65%
1997-07-16 0 10.75 10.65 10.75 10.60 12.00 5,632,000 62,944,600 11.176 10.75 10.65 10.75 10.60 12.00 5,632,000 11.176 -4.87%
1997-07-15 0 11.30 11.25 11.30 10.30 12.10 26,288,000 302,437,500 11.505 11.30 11.25 11.30 10.30 12.10 26,288,000 11.505 18.32%
1997-07-14 1 9.550 - - - - 0 0 - 9.550 - - - - 0 - 0.00%
1997-07-11 1 9.550 - - - - 0 0 - 9.550 - - - - 0 - 0.00%
1997-07-10 0 9.550 9.550 9.600 8.350 9.550 9,210,000 82,562,400 8.9644 9.550 9.550 9.600 8.350 9.550 9,210,000 8.9644 11.70%
1997-07-09 0 8.550 8.550 8.600 8.350 10.00 8,052,000 74,403,500 9.2404 8.550 8.550 8.600 8.350 10.00 8,052,000 9.2404 -12.76%
1997-07-08 0 9.800 9.700 9.800 9.700 11.00 9,110,000 93,551,900 10.269 9.800 9.700 9.800 9.700 11.00 9,110,000 10.269 -10.91%
1997-07-07 0 11.00 10.85 11.00 10.50 11.60 5,340,000 59,655,000 11.171 11.00 10.85 11.00 10.50 11.60 5,340,000 11.171 -3.08%
1997-07-04 0 11.35 11.35 11.40 10.95 11.85 9,036,000 102,355,400 11.328 11.35 11.35 11.40 10.95 11.85 9,036,000 11.328 1.34%
1997-07-03 0 11.20 11.20 11.25 11.10 12.20 11,602,000 135,940,000 11.717 11.20 11.20 11.25 11.10 12.20 11,602,000 11.717 1.82%
1997-06-27 0 11.00 10.95 11.00 8.950 11.05 29,134,000 284,129,100 9.7525 11.00 10.95 11.00 8.950 11.05 29,134,000 9.7525 27.91%
1997-06-26 0 8.600 8.600 8.700 8.500 9.300 17,432,000 156,764,300 8.9929 8.600 8.600 8.700 8.500 9.300 17,432,000 8.9929 -3.37%
1997-06-25 0 8.900 8.900 8.950 8.400 8.950 17,550,000 151,783,800 8.6486 8.900 8.900 8.950 8.400 8.950 17,550,000 8.6486 8.54%
1997-06-24 0 8.200 8.150 8.200 7.650 8.550 26,084,000 215,606,100 8.2658 8.200 8.150 8.200 7.650 8.550 26,084,000 8.2658 3.14%
1997-06-23 0 7.950 8.000 8.050 7.000 8.350 28,524,000 219,000,500 7.6778 7.950 8.000 8.050 7.000 8.350 28,524,000 7.6778 9.66%
1997-06-20 0 7.250 7.250 7.300 5.850 7.650 33,986,000 225,999,700 6.6498 7.250 7.250 7.300 5.850 7.650 33,986,000 6.6498 26.09%
1997-06-19 0 5.750 5.750 5.800 5.250 5.950 16,240,000 92,564,400 5.6998 5.750 5.750 5.800 5.250 5.950 16,240,000 5.6998 9.52%
1997-06-18 0 5.250 5.250 5.300 5.000 5.400 7,582,000 39,665,600 5.2315 5.250 5.250 5.300 5.000 5.400 7,582,000 5.2315 0.96%
1997-06-17 0 5.200 5.200 5.250 4.875 5.400 9,086,000 46,535,900 5.1217 5.200 5.200 5.250 4.875 5.400 9,086,000 5.1217 5.58%
1997-06-16 0 4.925 4.900 4.925 4.500 4.950 8,214,000 39,356,800 4.7914 4.925 4.900 4.925 4.500 4.950 8,214,000 4.7914 14.53%
1997-06-13 0 4.300 4.300 4.325 3.900 4.300 5,124,000 21,424,150 4.1811 4.300 4.300 4.325 3.900 4.300 5,124,000 4.1811 3.61%
1997-06-12 0 4.150 4.150 4.200 4.150 5.000 5,704,000 25,693,600 4.5045 4.150 4.150 4.200 4.150 5.000 5,704,000 4.5045 -17.00%
1997-06-11 0 5.000 4.950 5.000 4.800 5.150 5,368,000 26,799,700 4.9925 5.000 4.950 5.000 4.800 5.150 5,368,000 4.9925 -1.96%
1997-06-10 0 5.100 5.050 5.100 4.975 5.400 9,910,000 51,278,050 5.1744 5.100 5.050 5.100 4.975 5.400 9,910,000 5.1744 2.51%
1997-06-06 0 4.975 4.950 5.000 4.875 5.350 4,894,000 24,594,100 5.0254 4.975 4.950 5.000 4.875 5.350 4,894,000 5.0254 -2.45%
1997-06-05 0 5.100 5.050 5.100 4.975 5.200 11,104,000 56,308,500 5.0710 5.100 5.050 5.100 4.975 5.200 11,104,000 5.0710 2.00%
1997-06-04 0 5.000 5.000 5.100 4.825 5.050 3,502,000 17,195,950 4.9103 5.000 5.000 5.100 4.825 5.050 3,502,000 4.9103 1.01%
1997-06-03 0 4.950 4.950 4.975 4.775 5.300 6,936,000 35,296,250 5.0888 4.950 4.950 4.975 4.775 5.300 6,936,000 5.0888 -1.00%
1997-06-02 0 5.000 5.000 5.050 4.750 5.200 8,840,000 44,088,300 4.9874 5.000 5.000 5.050 4.750 5.200 8,840,000 4.9874 8.70%
1997-05-30 0 4.600 4.600 4.625 4.550 4.750 2,922,000 13,634,600 4.6662 4.600 4.600 4.625 4.550 4.750 2,922,000 4.6662 0.00%
1997-05-29 0 4.600 4.600 4.625 4.450 4.875 4,104,000 18,769,000 4.5733 4.600 4.600 4.625 4.450 4.875 4,104,000 4.5733 -3.66%
1997-05-28 0 4.775 4.775 4.800 4.700 4.950 3,676,000 17,825,300 4.8491 4.775 4.775 4.800 4.700 4.950 3,676,000 4.8491 -0.52%
1997-05-27 0 4.800 4.800 4.850 4.725 5.350 11,930,000 59,510,550 4.9883 4.800 4.800 4.850 4.725 5.350 11,930,000 4.9883 -4.00%
1997-05-26 0 5.000 4.975 5.000 4.250 5.050 23,008,000 109,520,850 4.7601 5.000 4.975 5.000 4.250 5.050 23,008,000 4.7601 19.76%
1997-05-23 0 4.175 4.150 4.175 4.100 4.200 1,722,000 7,179,150 4.1691 4.175 4.150 4.175 4.100 4.200 1,722,000 4.1691 0.00%
1997-05-22 0 4.175 4.150 4.175 4.025 4.325 4,122,000 17,262,800 4.1880 4.175 4.150 4.175 4.025 4.325 4,122,000 4.1880 -2.91%
1997-05-21 0 4.300 4.300 4.325 4.200 4.425 7,652,000 32,927,050 4.3031 4.300 4.300 4.325 4.200 4.425 7,652,000 4.3031 4.24%
1997-05-20 0 4.125 4.075 4.125 3.875 4.150 2,370,000 9,572,200 4.0389 4.125 4.075 4.125 3.875 4.150 2,370,000 4.0389 6.45%
1997-05-19 0 3.875 3.850 3.875 3.825 3.900 1,176,000 4,553,150 3.8717 3.875 3.850 3.875 3.825 3.900 1,176,000 3.8717 0.65%
1997-05-16 0 3.850 3.800 3.875 3.775 4.000 1,520,000 5,858,250 3.8541 3.850 3.800 3.875 3.775 4.000 1,520,000 3.8541 0.00%
1997-05-15 0 3.850 3.850 3.900 3.750 4.100 1,866,000 7,304,550 3.9145 3.850 3.850 3.900 3.750 4.100 1,866,000 3.9145 -3.75%
1997-05-14 0 4.000 3.975 4.000 3.900 4.050 3,732,000 14,805,350 3.9671 4.000 3.975 4.000 3.900 4.050 3,732,000 3.9671 0.63%
1997-05-13 0 3.975 3.975 4.000 3.975 4.100 2,006,000 8,096,650 4.0362 3.975 3.975 4.000 3.975 4.100 2,006,000 4.0362 -3.05%
1997-05-12 0 4.100 4.100 4.125 4.100 4.250 1,716,000 7,131,900 4.1561 4.100 4.100 4.125 4.100 4.250 1,716,000 4.1561 -2.96%
1997-05-09 0 4.225 4.175 4.225 4.200 4.250 1,100,000 4,639,050 4.2173 4.225 4.175 4.225 4.200 4.250 1,100,000 4.2173 0.60%
1997-05-08 0 4.200 4.200 4.225 4.175 4.250 758,000 3,194,550 4.2144 4.200 4.200 4.225 4.175 4.250 758,000 4.2144 -1.75%
1997-05-07 0 4.275 4.250 4.275 4.250 4.350 1,420,000 6,118,200 4.3086 4.275 4.250 4.275 4.250 4.350 1,420,000 4.3086 -0.58%
1997-05-06 0 4.300 4.300 4.325 4.200 4.325 1,406,000 5,975,400 4.2499 4.300 4.300 4.325 4.200 4.325 1,406,000 4.2499 3.61%
1997-05-05 0 4.150 4.150 4.175 4.150 4.350 4,392,000 18,771,950 4.2741 4.150 4.150 4.175 4.150 4.350 4,392,000 4.2741 -2.35%
1997-05-02 0 4.250 4.250 4.275 4.250 4.350 1,156,000 4,953,550 4.2851 4.250 4.250 4.275 4.250 4.350 1,156,000 4.2851 -1.16%
1997-05-01 0 4.300 4.300 4.350 4.300 4.400 1,448,000 6,324,700 4.3679 4.300 4.300 4.350 4.300 4.400 1,448,000 4.3679 -0.58%
1997-04-30 0 4.325 4.325 4.350 4.300 4.375 2,862,000 12,425,300 4.3415 4.325 4.325 4.350 4.300 4.375 2,862,000 4.3415 1.76%
1997-04-29 0 4.250 4.225 4.250 4.200 4.600 2,832,000 12,319,150 4.3500 4.250 4.225 4.250 4.200 4.600 2,832,000 4.3500 -5.56%
1997-04-28 0 4.500 4.475 4.525 4.350 4.775 11,206,000 51,880,900 4.6297 4.500 4.475 4.525 4.350 4.775 11,206,000 4.6297 2.86%
1997-04-25 0 4.375 4.375 4.400 4.225 4.400 5,214,000 22,581,850 4.3310 4.375 4.375 4.400 4.225 4.400 5,214,000 4.3310 3.55%
1997-04-24 0 4.225 4.200 4.225 4.175 4.300 1,950,000 8,259,200 4.2355 4.225 4.200 4.225 4.175 4.300 1,950,000 4.2355 0.00%
1997-04-23 0 4.225 4.225 4.250 4.150 4.250 3,870,000 16,238,050 4.1959 4.225 4.225 4.250 4.150 4.250 3,870,000 4.1959 1.20%
1997-04-22 0 4.175 4.175 4.200 4.175 4.300 2,820,000 11,938,400 4.2335 4.175 4.175 4.200 4.175 4.300 2,820,000 4.2335 -1.18%
1997-04-21 0 4.225 4.225 4.250 4.050 4.250 3,968,000 16,533,150 4.1666 4.225 4.225 4.250 4.050 4.250 3,968,000 4.1666 6.29%
1997-04-18 0 3.975 3.950 3.975 3.975 4.025 716,000 2,864,650 4.0009 3.975 3.950 3.975 3.975 4.025 716,000 4.0009 0.63%
1997-04-17 0 3.950 3.950 3.975 3.950 4.025 570,000 2,272,600 3.9870 3.950 3.950 3.975 3.950 4.025 570,000 3.9870 -1.25%
1997-04-16 0 4.000 3.975 4.000 3.975 4.125 1,644,000 6,681,100 4.0639 4.000 3.975 4.000 3.975 4.125 1,644,000 4.0639 0.00%
1997-04-15 0 4.000 3.975 4.000 3.975 4.150 1,938,000 7,825,250 4.0378 4.000 3.975 4.000 3.975 4.150 1,938,000 4.0378 0.63%
1997-04-14 0 3.975 3.950 3.975 3.900 4.075 1,998,000 7,998,850 4.0034 3.975 3.950 3.975 3.900 4.075 1,998,000 4.0034 -2.45%
1997-04-11 0 4.075 4.050 4.075 3.950 4.200 2,812,000 11,428,250 4.0641 4.075 4.050 4.075 3.950 4.200 2,812,000 4.0641 3.82%
1997-04-10 0 3.925 3.900 3.950 3.850 3.950 952,000 3,729,000 3.9170 3.925 3.900 3.950 3.850 3.950 952,000 3.9170 0.00%
1997-04-09 0 3.925 3.900 3.925 3.800 3.925 3,150,000 12,218,150 3.8788 3.925 3.900 3.925 3.800 3.925 3,150,000 3.8788 3.97%
1997-04-08 0 3.775 3.775 3.825 3.650 3.825 3,092,000 11,575,550 3.7437 3.775 3.775 3.825 3.650 3.825 3,092,000 3.7437 5.59%
1997-04-07 0 3.575 3.550 3.600 3.550 3.750 1,206,000 4,396,250 3.6453 3.575 3.550 3.600 3.550 3.750 1,206,000 3.6453 -0.69%
1997-04-04 0 3.600 3.600 3.700 3.525 3.775 1,526,000 5,490,750 3.5981 3.600 3.600 3.700 3.525 3.775 1,526,000 3.5981 -4.00%
1997-04-03 0 3.750 3.750 3.775 3.675 3.800 1,278,000 4,810,550 3.7641 3.750 3.750 3.775 3.675 3.800 1,278,000 3.7641 0.67%
1997-04-02 0 3.725 3.700 3.750 3.700 3.875 1,074,000 4,077,950 3.7970 3.725 3.700 3.750 3.700 3.875 1,074,000 3.7970 -2.61%
1997-04-01 0 3.825 3.800 3.850 3.825 3.950 1,498,000 5,828,550 3.8909 3.825 3.800 3.850 3.825 3.950 1,498,000 3.8909 -3.16%
1997-03-27 0 3.950 3.950 3.975 3.950 4.100 3,600,000 14,349,200 3.9859 3.950 3.950 3.975 3.950 4.100 3,600,000 3.9859 -3.66%
1997-03-26 0 4.100 4.100 4.125 4.000 4.275 2,952,000 12,273,900 4.1578 4.100 4.100 4.125 4.000 4.275 2,952,000 4.1578 3.80%
1997-03-25 0 3.950 3.975 4.025 3.950 4.600 9,188,000 39,035,950 4.2486 3.950 3.975 4.025 3.950 4.600 9,188,000 4.2486 -4.24%
1997-03-24 1 4.125 - - - - 0 0 - 4.125 - - - - 0 - 0.00%
1997-03-21 0 4.125 4.075 4.125 3.425 4.125 3,972,000 14,995,950 3.7754 4.125 4.075 4.125 3.425 4.125 3,972,000 3.7754 10.74%
1997-03-20 0 3.725 3.725 3.750 3.700 4.150 4,862,000 19,090,600 3.9265 3.725 3.725 3.750 3.700 4.150 4,862,000 3.9265 -8.59%
1997-03-19 0 4.075 4.075 4.100 4.075 4.200 2,198,000 9,104,600 4.1422 4.075 4.075 4.100 4.075 4.200 2,198,000 4.1422 -1.81%
1997-03-18 0 4.150 4.150 4.175 4.150 4.275 2,044,000 8,553,650 4.1848 4.150 4.150 4.175 4.150 4.275 2,044,000 4.1848 -1.19%
1997-03-17 0 4.200 4.225 4.250 4.175 4.250 2,596,000 10,912,850 4.2037 4.200 4.225 4.250 4.175 4.250 2,596,000 4.2037 1.20%
1997-03-14 0 4.150 4.125 4.175 4.100 4.250 3,434,000 14,284,650 4.1598 4.150 4.125 4.175 4.100 4.250 3,434,000 4.1598 -3.49%
1997-03-13 0 4.300 4.325 4.350 4.300 4.450 2,778,000 12,134,650 4.3681 4.300 4.325 4.350 4.300 4.450 2,778,000 4.3681 -2.82%
1997-03-12 0 4.425 4.400 4.425 4.275 4.425 3,096,000 13,459,600 4.3474 4.425 4.400 4.425 4.275 4.425 3,096,000 4.3474 2.31%
1997-03-11 0 4.325 4.300 4.325 4.300 4.525 4,438,000 19,540,900 4.4031 4.325 4.300 4.325 4.300 4.525 4,438,000 4.4031 0.58%
1997-03-10 0 4.300 4.300 4.325 4.150 4.350 2,530,000 10,803,500 4.2702 4.300 4.300 4.325 4.150 4.350 2,530,000 4.2702 4.24%
1997-03-07 0 4.125 4.100 4.125 4.100 4.175 2,386,000 9,827,650 4.1189 4.125 4.100 4.125 4.100 4.175 2,386,000 4.1189 -1.79%
1997-03-06 0 4.200 4.150 4.200 4.175 4.325 2,320,000 9,899,850 4.2672 4.200 4.150 4.200 4.175 4.325 2,320,000 4.2672 -1.75%
1997-03-05 0 4.275 4.250 4.275 4.100 4.350 4,818,000 20,558,300 4.2670 4.275 4.250 4.275 4.100 4.350 4,818,000 4.2670 4.27%
1997-03-04 0 4.100 4.100 4.125 4.025 4.125 3,898,000 15,817,500 4.0579 4.100 4.100 4.125 4.025 4.125 3,898,000 4.0579 1.23%
1997-03-03 0 4.050 4.075 4.100 4.025 4.275 3,574,000 14,984,050 4.1925 4.050 4.075 4.100 4.025 4.275 3,574,000 4.1925 -2.99%
1997-02-28 0 4.175 4.175 4.200 4.150 4.425 4,464,000 19,046,600 4.2667 4.175 4.175 4.200 4.150 4.425 4,464,000 4.2667 -4.57%
1997-02-27 0 4.375 4.375 4.400 4.000 4.425 10,512,000 45,269,650 4.3065 4.375 4.375 4.400 4.000 4.425 10,512,000 4.3065 6.06%
1997-02-26 0 4.125 4.125 4.150 3.725 4.250 16,300,000 65,307,250 4.0066 4.125 4.125 4.150 3.725 4.250 16,300,000 4.0066 12.24%
1997-02-25 0 3.675 3.675 3.700 3.475 3.775 7,900,000 28,835,700 3.6501 3.675 3.675 3.700 3.475 3.775 7,900,000 3.6501 5.00%
1997-02-24 0 3.500 3.475 3.500 3.350 3.575 5,852,000 20,118,600 3.4379 3.500 3.475 3.500 3.350 3.575 5,852,000 3.4379 6.06%
1997-02-21 0 3.300 3.275 3.300 3.100 3.325 8,400,000 27,266,050 3.2460 3.300 3.275 3.300 3.100 3.325 8,400,000 3.2460 3.12%
1997-02-20 0 3.200 3.175 3.200 2.900 3.200 8,630,000 26,463,050 3.0664 3.200 3.175 3.200 2.900 3.200 8,630,000 3.0664 8.47%
1997-02-19 0 2.950 2.950 2.975 2.900 3.000 1,850,000 5,451,300 2.9466 2.950 2.950 2.975 2.900 3.000 1,850,000 2.9466 -0.84%
1997-02-18 0 2.975 2.950 2.975 2.850 3.025 3,384,000 10,016,300 2.9599 2.975 2.950 2.975 2.850 3.025 3,384,000 2.9599 -1.65%
1997-02-17 0 3.025 3.025 3.075 2.975 3.100 4,132,000 12,618,500 3.0538 3.025 3.025 3.075 2.975 3.100 4,132,000 3.0538 0.83%
1997-02-14 0 3.000 3.000 3.025 2.675 3.000 4,646,000 13,388,600 2.8817 3.000 3.000 3.025 2.675 3.000 4,646,000 2.8817 4.35%
1997-02-13 0 2.875 2.875 2.900 2.850 3.100 3,358,000 9,971,050 2.9693 2.875 2.875 2.900 2.850 3.100 3,358,000 2.9693 -6.50%
1997-02-12 0 3.075 3.050 3.075 2.950 3.075 2,882,000 8,676,750 3.0107 3.075 3.050 3.075 2.950 3.075 2,882,000 3.0107 3.36%
1997-02-11 0 2.975 2.925 2.975 2.925 3.050 4,974,000 14,850,700 2.9857 2.975 2.925 2.975 2.925 3.050 4,974,000 2.9857 -0.83%
1997-02-10 0 3.000 2.975 3.000 2.900 3.025 3,422,000 10,181,850 2.9754 3.000 2.975 3.000 2.900 3.025 3,422,000 2.9754 2.56%
1997-02-05 0 2.925 2.925 2.950 2.775 2.925 4,024,000 11,605,100 2.8840 2.925 2.925 2.950 2.775 2.925 4,024,000 2.8840 8.33%
1997-02-04 0 2.700 2.675 2.700 2.675 2.725 1,056,000 2,847,200 2.6962 2.700 2.675 2.700 2.675 2.725 1,056,000 2.6962 0.00%
1997-02-03 0 2.700 2.675 2.700 2.700 2.850 1,480,000 4,076,850 2.7546 2.700 2.675 2.700 2.700 2.850 1,480,000 2.7546 -0.92%
1997-01-31 0 2.725 2.725 2.750 2.725 2.825 1,256,000 3,491,650 2.7800 2.725 2.725 2.750 2.725 2.825 1,256,000 2.7800 -3.54%
1997-01-30 0 2.825 2.800 2.825 2.800 2.850 1,096,000 3,085,200 2.8150 2.825 2.800 2.825 2.800 2.850 1,096,000 2.8150 0.00%
1997-01-29 0 2.825 2.800 2.850 2.775 2.975 2,374,000 6,717,200 2.8295 2.825 2.800 2.850 2.775 2.975 2,374,000 2.8295 -0.88%
1997-01-28 0 2.850 2.850 2.875 2.750 3.050 6,824,000 19,916,950 2.9187 2.850 2.850 2.875 2.750 3.050 6,824,000 2.9187 4.59%
1997-01-27 0 2.725 2.700 2.725 2.700 2.750 1,538,000 4,194,400 2.7272 2.725 2.700 2.725 2.700 2.750 1,538,000 2.7272 2.83%
1997-01-24 0 2.650 2.625 2.675 2.600 2.750 2,848,000 7,571,050 2.6584 2.650 2.625 2.675 2.600 2.750 2,848,000 2.6584 0.95%
1997-01-23 0 2.625 2.600 2.650 2.475 2.675 4,144,000 10,795,550 2.6051 2.625 2.600 2.650 2.475 2.675 4,144,000 2.6051 5.00%
1997-01-22 0 2.500 2.500 2.525 2.500 2.725 3,892,000 10,140,900 2.6056 2.500 2.500 2.525 2.500 2.725 3,892,000 2.6056 -5.66%
1997-01-21 0 2.650 2.625 2.650 2.600 2.850 4,700,000 12,582,700 2.6772 2.650 2.625 2.650 2.600 2.850 4,700,000 2.6772 -5.36%
1997-01-20 0 2.800 2.800 2.825 2.775 3.125 2,906,000 8,514,050 2.9298 2.800 2.800 2.825 2.775 3.125 2,906,000 2.9298 -6.67%
1997-01-17 0 3.000 2.975 3.000 2.925 3.050 5,738,000 17,116,700 2.9830 3.000 2.975 3.000 2.925 3.050 5,738,000 2.9830 4.35%
1997-01-16 0 2.875 2.875 2.900 2.700 2.925 3,242,000 9,221,150 2.8443 2.875 2.875 2.900 2.700 2.925 3,242,000 2.8443 5.50%
1997-01-15 0 2.725 2.725 2.800 2.700 2.875 2,502,000 7,022,450 2.8067 2.725 2.725 2.800 2.700 2.875 2,502,000 2.8067 -2.68%
1997-01-14 0 2.800 2.775 2.825 2.675 2.900 4,484,000 12,539,600 2.7965 2.800 2.775 2.825 2.675 2.900 4,484,000 2.7965 2.75%
1997-01-13 0 2.725 2.700 2.725 2.600 2.750 4,214,000 11,420,200 2.7101 2.725 2.700 2.725 2.600 2.750 4,214,000 2.7101 3.81%
1997-01-10 0 2.625 2.625 2.650 2.575 2.750 5,134,000 13,508,800 2.6312 2.625 2.625 2.650 2.575 2.750 5,134,000 2.6312 0.96%
1997-01-09 0 2.600 2.600 2.625 2.550 2.725 4,792,000 12,594,350 2.6282 2.600 2.600 2.625 2.550 2.725 4,792,000 2.6282 -1.89%
1997-01-08 0 2.650 2.650 2.675 2.550 2.850 7,482,000 20,048,000 2.6795 2.650 2.650 2.675 2.550 2.850 7,482,000 2.6795 -6.19%
1997-01-07 0 2.825 2.825 2.850 2.775 3.150 7,288,000 21,763,950 2.9863 2.825 2.825 2.850 2.775 3.150 7,288,000 2.9863 -2.59%
1997-01-06 0 2.900 2.875 2.900 2.800 3.250 13,938,000 41,188,700 2.9551 2.900 2.875 2.900 2.800 3.250 13,938,000 2.9551 -9.37%
1997-01-03 0 3.200 3.200 3.225 2.850 3.350 19,206,000 60,453,500 3.1476 3.200 3.200 3.225 2.850 3.350 19,206,000 3.1476 16.36%
1997-01-02 0 2.750 2.750 2.800 2.650 3.050 13,944,000 40,215,400 2.8841 2.750 2.750 2.800 2.650 3.050 13,944,000 2.8841 -3.51%
1996-12-31 0 2.850 2.850 2.900 2.450 2.925 11,856,000 31,057,500 2.6196 2.850 2.850 2.900 2.450 2.925 11,856,000 2.6196 8.57%
1996-12-30 0 2.625 2.600 2.625 2.075 2.650 25,076,000 59,138,600 2.3584 2.625 2.600 2.625 2.075 2.650 25,076,000 2.3584 31.25%
1996-12-27 0 2.000 2.000 2.025 1.840 2.075 23,748,000 46,205,770 1.9457 2.000 2.000 2.025 1.840 2.075 23,748,000 1.9457 11.11%
1996-12-24 0 1.800 1.810 1.820 1.790 1.860 4,902,000 8,951,720 1.8261 1.800 1.810 1.820 1.790 1.860 4,902,000 1.8261 0.00%
1996-12-23 0 1.800 1.790 1.810 1.780 1.840 4,768,000 8,568,560 1.7971 1.800 1.790 1.810 1.780 1.840 4,768,000 1.7971 0.00%
1996-12-20 0 1.800 1.800 1.810 1.700 1.810 10,568,000 18,703,380 1.7698 1.800 1.800 1.810 1.700 1.810 10,568,000 1.7698 7.78%
1996-12-19 0 1.670 1.670 1.680 1.660 1.690 1,912,000 3,191,360 1.6691 1.670 1.670 1.680 1.660 1.690 1,912,000 1.6691 0.60%
1996-12-18 0 1.660 1.650 1.660 1.650 1.730 3,182,000 5,368,520 1.6872 1.660 1.650 1.660 1.650 1.730 3,182,000 1.6872 -2.35%
1996-12-17 0 1.700 1.710 1.720 1.650 1.710 3,454,000 5,811,380 1.6825 1.700 1.710 1.720 1.650 1.710 3,454,000 1.6825 1.80%
1996-12-16 0 1.670 1.660 1.670 1.650 1.710 7,878,000 13,270,340 1.6845 1.670 1.660 1.670 1.650 1.710 7,878,000 1.6845 -2.34%
1996-12-13 0 1.710 1.700 1.720 1.690 1.740 4,622,000 7,929,600 1.7156 1.710 1.700 1.720 1.690 1.740 4,622,000 1.7156 -2.29%
1996-12-12 0 1.750 1.740 1.760 1.700 1.780 4,486,000 7,786,720 1.7358 1.750 1.740 1.760 1.700 1.780 4,486,000 1.7358 1.74%
1996-12-11 0 1.720 1.720 1.730 1.660 1.870 18,794,000 33,542,660 1.7848 1.720 1.720 1.730 1.660 1.870 18,794,000 1.7848 -1.15%
1996-12-10 0 1.740 1.730 1.740 1.600 1.760 15,550,000 26,541,360 1.7068 1.740 1.730 1.740 1.600 1.760 15,550,000 1.7068 12.26%
1996-12-09 0 1.550 1.540 1.550 1.520 1.580 2,788,000 4,332,120 1.5538 1.550 1.540 1.550 1.520 1.580 2,788,000 1.5538 1.97%
1996-12-06 0 1.520 1.520 1.530 1.480 1.660 6,238,000 9,833,080 1.5763 1.520 1.520 1.530 1.480 1.660 6,238,000 1.5763 -8.43%
1996-12-05 0 1.660 1.660 1.670 1.650 1.730 5,854,000 9,856,640 1.6837 1.660 1.660 1.670 1.650 1.730 5,854,000 1.6837 0.61%
1996-12-04 0 1.650 1.640 1.650 1.590 1.700 11,950,000 19,564,440 1.6372 1.650 1.640 1.650 1.590 1.700 11,950,000 1.6372 5.10%
1996-12-03 0 1.570 1.560 1.570 1.540 1.590 3,576,000 5,584,060 1.5615 1.570 1.560 1.570 1.540 1.590 3,576,000 1.5615 1.95%
1996-12-02 0 1.540 1.530 1.540 1.520 1.560 740,000 1,132,140 1.5299 1.540 1.530 1.540 1.520 1.560 740,000 1.5299 1.32%
1996-11-29 0 1.520 1.500 1.520 1.470 1.550 1,376,000 2,066,580 1.5019 1.520 1.500 1.520 1.470 1.550 1,376,000 1.5019 3.40%
1996-11-28 0 1.470 1.470 1.480 1.460 1.540 1,956,000 2,943,640 1.5049 1.470 1.470 1.480 1.460 1.540 1,956,000 1.5049 -3.92%
1996-11-27 0 1.530 1.530 1.540 1.500 1.580 3,490,000 5,346,100 1.5318 1.530 1.530 1.540 1.500 1.580 3,490,000 1.5318 4.08%
1996-11-26 0 1.470 1.470 1.480 1.450 1.590 2,304,000 3,503,020 1.5204 1.470 1.470 1.480 1.450 1.590 2,304,000 1.5204 -5.16%
1996-11-25 0 1.550 1.540 1.560 1.540 1.650 3,952,000 6,311,120 1.5969 1.550 1.540 1.560 1.540 1.650 3,952,000 1.5969 -1.90%
1996-11-22 0 1.580 1.580 1.600 1.570 1.680 9,000,000 14,564,160 1.6182 1.580 1.580 1.600 1.570 1.680 9,000,000 1.6182 0.64%
1996-11-21 0 1.570 1.570 1.580 1.410 1.590 8,394,000 12,425,900 1.4803 1.570 1.570 1.580 1.410 1.590 8,394,000 1.4803 12.14%
1996-11-20 0 1.400 1.400 1.410 1.400 1.450 1,452,000 2,061,260 1.4196 1.400 1.400 1.410 1.400 1.450 1,452,000 1.4196 0.72%
1996-11-19 0 1.390 1.390 1.400 1.360 1.450 2,716,000 3,836,660 1.4126 1.390 1.390 1.400 1.360 1.450 2,716,000 1.4126 2.96%
1996-11-18 0 1.350 1.350 1.360 1.300 1.360 990,000 1,323,600 1.3370 1.350 1.350 1.360 1.300 1.360 990,000 1.3370 2.27%
1996-11-15 0 1.320 1.310 1.320 1.310 1.330 566,000 746,720 1.3193 1.320 1.310 1.320 1.310 1.330 566,000 1.3193 0.00%
1996-11-14 0 1.320 1.320 1.330 1.300 1.350 1,520,000 2,033,120 1.3376 1.320 1.320 1.330 1.300 1.350 1,520,000 1.3376 -1.49%
1996-11-13 0 1.340 1.340 1.350 1.320 1.380 1,598,000 2,170,240 1.3581 1.340 1.340 1.350 1.320 1.380 1,598,000 1.3581 1.52%
1996-11-12 0 1.320 1.280 1.320 1.260 1.320 1,186,000 1,507,340 1.2709 1.320 1.280 1.320 1.260 1.320 1,186,000 1.2709 3.13%
1996-11-11 0 1.280 1.270 1.280 1.270 1.300 1,430,000 1,832,600 1.2815 1.280 1.270 1.280 1.270 1.300 1,430,000 1.2815 -2.29%
1996-11-08 0 1.310 1.310 1.320 1.300 1.330 778,000 1,022,960 1.3149 1.310 1.310 1.320 1.300 1.330 778,000 1.3149 -0.76%
1996-11-07 0 1.320 1.320 1.340 1.320 1.340 672,000 892,680 1.3284 1.320 1.320 1.340 1.320 1.340 672,000 1.3284 -2.22%
1996-11-06 0 1.350 1.340 1.370 1.320 1.370 944,000 1,277,540 1.3533 1.350 1.340 1.370 1.320 1.370 944,000 1.3533 2.27%
1996-11-05 0 1.320 1.320 1.330 1.320 1.340 918,000 1,220,260 1.3293 1.320 1.320 1.330 1.320 1.340 918,000 1.3293 0.00%
1996-11-04 0 1.320 1.320 1.330 1.320 1.380 568,000 761,000 1.3398 1.320 1.320 1.330 1.320 1.380 568,000 1.3398 -2.94%
1996-11-01 0 1.360 1.360 1.380 1.360 1.460 1,054,000 1,464,020 1.3890 1.360 1.360 1.380 1.360 1.460 1,054,000 1.3890 -4.23%
1996-10-31 0 1.420 - 1.420 1.400 1.440 1,160,000 1,652,200 1.4243 1.420 - 1.420 1.400 1.440 1,160,000 1.4243 -0.70%
1996-10-30 0 1.430 1.410 1.440 1.390 1.430 1,388,000 1,958,720 1.4112 1.430 1.410 1.440 1.390 1.430 1,388,000 1.4112 4.38%
1996-10-29 0 1.370 1.330 1.400 1.370 1.410 1,466,000 2,040,780 1.3921 1.370 1.330 1.400 1.370 1.410 1,466,000 1.3921 -2.84%
1996-10-28 0 1.410 1.400 1.410 1.410 1.470 628,000 892,760 1.4216 1.410 1.400 1.410 1.410 1.470 628,000 1.4216 -2.08%
1996-10-25 0 1.440 1.430 1.450 1.430 1.460 1,310,000 1,883,900 1.4381 1.440 1.430 1.450 1.430 1.460 1,310,000 1.4381 -2.70%
1996-10-24 0 1.480 1.470 1.480 1.470 1.490 1,992,000 2,960,980 1.4864 1.480 1.470 1.480 1.470 1.490 1,992,000 1.4864 -1.33%
1996-10-23 0 1.500 1.490 1.510 1.450 1.510 2,118,000 3,125,260 1.4756 1.500 1.490 1.510 1.450 1.510 2,118,000 1.4756 2.04%
1996-10-22 0 1.470 1.460 1.480 1.450 1.500 1,170,000 1,712,560 1.4637 1.470 1.460 1.480 1.450 1.500 1,170,000 1.4637 0.68%
1996-10-18 0 1.460 1.460 1.470 1.410 1.470 1,774,000 2,576,740 1.4525 1.460 1.460 1.470 1.410 1.470 1,774,000 1.4525 1.39%
1996-10-17 0 1.440 1.430 1.440 1.420 1.440 1,700,000 2,433,400 1.4314 1.440 1.430 1.440 1.420 1.440 1,700,000 1.4314 -0.69%
1996-10-16 0 1.450 - 1.450 1.440 1.520 2,160,000 3,175,700 1.4702 1.450 - 1.450 1.440 1.520 2,160,000 1.4702 -3.33%
1996-10-15 0 1.500 1.490 1.500 1.450 1.500 2,216,000 3,266,500 1.4741 1.500 1.490 1.500 1.450 1.500 2,216,000 1.4741 0.67%
1996-10-14 0 1.490 1.480 1.490 1.480 1.530 2,388,000 3,592,420 1.5044 1.490 1.480 1.490 1.480 1.530 2,388,000 1.5044 -1.97%
1996-10-11 0 1.520 1.500 1.510 1.480 1.520 3,362,000 5,028,760 1.4958 1.520 1.500 1.510 1.480 1.520 3,362,000 1.4958 2.01%
1996-10-10 0 1.490 1.470 1.490 1.470 1.540 9,470,000 14,394,440 1.5200 1.490 1.470 1.490 1.470 1.540 9,470,000 1.5200 -0.67%
1996-10-09 0 1.500 1.480 1.500 1.410 1.500 5,476,000 7,987,120 1.4586 1.500 1.480 1.500 1.410 1.500 5,476,000 1.4586 0.67%
1996-10-08 0 1.490 1.490 1.500 1.480 1.550 4,935,800 7,436,036 1.5066 1.490 1.490 1.500 1.480 1.550 4,935,800 1.5066 -2.61%
1996-10-07 0 1.530 1.520 1.530 1.470 1.550 12,730,200 19,253,944 1.5125 1.530 1.520 1.530 1.470 1.550 12,730,200 1.5125 6.99%
1996-10-04 0 1.430 1.420 1.430 1.400 1.490 12,974,000 18,714,020 1.4424 1.430 1.420 1.430 1.400 1.490 12,974,000 1.4424 2.88%
1996-10-03 0 1.390 1.390 1.400 1.350 1.400 10,246,000 14,096,500 1.3758 1.390 1.390 1.400 1.350 1.400 10,246,000 1.3758 5.30%
1996-10-02 0 1.320 1.310 1.330 1.310 1.330 3,170,000 4,196,480 1.3238 1.320 1.310 1.330 1.310 1.330 3,170,000 1.3238 0.76%
1996-10-01 0 1.310 1.310 1.320 1.280 1.370 6,346,000 8,499,260 1.3393 1.310 1.310 1.320 1.280 1.370 6,346,000 1.3393 2.34%
1996-09-30 0 1.280 1.270 1.280 1.270 1.300 960,000 1,233,500 1.2849 1.280 1.270 1.280 1.270 1.300 960,000 1.2849 -1.54%
1996-09-27 0 1.300 1.290 1.300 1.290 1.330 1,378,000 1,800,900 1.3069 1.300 1.290 1.300 1.290 1.330 1,378,000 1.3069 -2.26%
1996-09-26 0 1.330 1.330 1.340 1.280 1.350 10,840,000 14,480,320 1.3358 1.330 1.330 1.340 1.280 1.350 10,840,000 1.3358 3.10%
1996-09-25 0 1.290 1.290 1.300 1.240 1.300 3,630,000 4,634,060 1.2766 1.290 1.290 1.300 1.240 1.300 3,630,000 1.2766 4.88%
1996-09-24 0 1.230 1.230 1.240 1.220 1.250 6,084,000 7,524,340 1.2367 1.230 1.230 1.240 1.220 1.250 6,084,000 1.2367 0.82%
1996-09-23 0 1.220 1.200 1.210 1.210 1.370 14,348,000 18,363,640 1.2799 1.220 1.200 1.210 1.210 1.370 14,348,000 1.2799 -10.95%
1996-09-20 0 1.370 1.370 1.380 1.360 1.430 12,430,000 17,278,740 1.3901 1.370 1.370 1.380 1.360 1.430 12,430,000 1.3901 -2.14%
1996-09-19 0 1.400 1.390 1.400 1.330 1.420 16,928,000 23,286,600 1.3756 1.400 1.390 1.400 1.330 1.420 16,928,000 1.3756 6.87%
1996-09-18 0 1.310 1.310 1.320 1.300 1.320 2,516,000 3,294,500 1.3094 1.310 1.310 1.320 1.300 1.320 2,516,000 1.3094 -0.76%
1996-09-17 0 1.320 1.320 1.330 1.310 1.360 5,304,000 7,112,460 1.3410 1.320 1.320 1.330 1.310 1.360 5,304,000 1.3410 -2.22%
1996-09-16 0 1.350 1.340 1.350 1.310 1.350 12,180,000 16,238,180 1.3332 1.350 1.340 1.350 1.310 1.350 12,180,000 1.3332 4.65%
1996-09-13 0 1.290 1.280 1.290 1.290 1.330 3,140,000 4,090,260 1.3026 1.290 1.280 1.290 1.290 1.330 3,140,000 1.3026 -1.53%
1996-09-12 0 1.310 1.310 1.320 1.280 1.320 11,610,000 15,123,380 1.3026 1.310 1.310 1.320 1.280 1.320 11,610,000 1.3026 3.15%
1996-09-11 0 1.270 1.270 1.280 1.220 1.280 4,552,000 5,724,620 1.2576 1.270 1.270 1.280 1.220 1.280 4,552,000 1.2576 4.10%
1996-09-10 0 1.220 1.220 1.230 1.220 1.300 3,228,000 4,097,380 1.2693 1.220 1.220 1.230 1.220 1.300 3,228,000 1.2693 -3.17%
1996-09-09 0 1.260 1.250 1.260 1.200 1.260 3,622,000 4,505,520 1.2439 1.260 1.250 1.260 1.200 1.260 3,622,000 1.2439 5.00%
1996-09-06 0 1.200 1.190 1.200 1.140 1.210 4,564,000 5,437,480 1.1914 1.200 1.190 1.200 1.140 1.210 4,564,000 1.1914 4.35%
1996-09-05 0 1.150 1.150 1.160 1.110 1.170 2,094,000 2,387,280 1.1401 1.150 1.150 1.160 1.110 1.170 2,094,000 1.1401 3.60%
1996-09-04 0 1.110 1.110 1.120 1.050 1.120 2,534,000 2,799,480 1.1048 1.110 1.110 1.120 1.050 1.120 2,534,000 1.1048 2.78%
1996-09-03 0 1.080 1.080 1.100 1.060 1.170 4,068,000 4,448,460 1.0935 1.080 1.080 1.100 1.060 1.170 4,068,000 1.0935 -6.09%
1996-09-02 0 1.150 1.150 1.160 1.140 1.180 1,754,000 2,032,340 1.1587 1.150 1.150 1.160 1.140 1.180 1,754,000 1.1587 -3.36%
1996-08-30 0 1.190 1.180 1.190 1.180 1.230 3,368,000 4,039,400 1.1993 1.190 1.180 1.190 1.180 1.230 3,368,000 1.1993 -2.46%
1996-08-29 0 1.220 1.220 1.230 1.220 1.260 1,652,000 2,041,220 1.2356 1.220 1.220 1.230 1.220 1.260 1,652,000 1.2356 -2.40%
1996-08-28 0 1.250 1.240 1.250 1.230 1.260 2,470,000 3,075,020 1.2449 1.250 1.240 1.250 1.230 1.260 2,470,000 1.2449 0.00%
1996-08-27 0 1.250 1.240 1.250 1.240 1.270 1,792,000 2,246,500 1.2536 1.250 1.240 1.250 1.240 1.270 1,792,000 1.2536 -1.57%
1996-08-23 0 1.270 1.260 1.270 1.270 1.290 6,822,000 8,703,940 1.2759 1.270 1.260 1.270 1.270 1.290 6,822,000 1.2759 1.60%
1996-08-22 0 1.250 1.250 1.260 1.220 1.260 5,218,000 6,479,320 1.2417 1.250 1.250 1.260 1.220 1.260 5,218,000 1.2417 1.63%
1996-08-21 0 1.230 1.220 1.230 1.220 1.260 4,696,000 5,824,240 1.2403 1.230 1.220 1.230 1.220 1.260 4,696,000 1.2403 -3.91%
1996-08-20 0 1.280 1.270 1.280 1.240 1.290 4,482,000 5,640,000 1.2584 1.280 1.270 1.280 1.240 1.290 4,482,000 1.2584 -0.78%
1996-08-19 0 1.290 1.280 1.290 1.280 1.340 8,166,000 10,716,980 1.3124 1.290 1.280 1.290 1.280 1.340 8,166,000 1.3124 -1.53%
1996-08-16 0 1.310 1.310 1.320 1.280 1.320 9,256,000 12,099,880 1.3072 1.310 1.310 1.320 1.280 1.320 9,256,000 1.3072 2.34%
1996-08-15 0 1.280 1.270 1.280 1.270 1.320 15,292,000 19,794,580 1.2944 1.280 1.270 1.280 1.270 1.320 15,292,000 1.2944 1.59%
1996-08-14 0 1.260 1.240 1.250 1.220 1.300 13,460,000 17,081,660 1.2691 1.260 1.240 1.250 1.220 1.300 13,460,000 1.2691 0.80%
1996-08-13 0 1.250 1.240 1.250 1.220 1.310 11,080,000 13,932,520 1.2574 1.250 1.240 1.250 1.220 1.310 11,080,000 1.2574 -4.58%
1996-08-12 0 1.310 1.300 1.310 1.250 1.320 20,522,000 26,340,800 1.2835 1.310 1.300 1.310 1.250 1.320 20,522,000 1.2835 7.38%
1996-08-09 0 1.220 1.210 1.220 1.170 1.250 23,368,000 28,392,220 1.2150 1.220 1.210 1.220 1.170 1.250 23,368,000 1.2150 3.39%
1996-08-08 0 1.180 1.180 1.190 1.060 1.190 28,114,000 31,809,880 1.1315 1.180 1.180 1.190 1.060 1.190 28,114,000 1.1315 14.56%
1996-08-07 0 1.030 1.020 1.030 1.020 1.040 1,040,000 1,071,160 1.0300 1.030 1.020 1.030 1.020 1.040 1,040,000 1.0300 -1.90%
1996-08-06 0 1.050 1.040 1.050 1.040 1.080 5,772,000 6,125,120 1.0612 1.050 1.040 1.050 1.040 1.080 5,772,000 1.0612 0.00%
1996-08-05 0 1.050 1.050 1.060 1.010 1.050 2,970,000 3,062,620 1.0312 1.050 1.050 1.060 1.010 1.050 2,970,000 1.0312 7.14%
1996-08-02 0 0.980 0.980 0.990 0.980 1.010 420,000 415,800 0.9900 0.980 0.980 0.990 0.980 1.010 420,000 0.9900 -2.00%
1996-08-01 0 1.000 1.000 1.010 1.000 1.010 526,000 527,700 1.0032 1.000 1.000 1.010 1.000 1.010 526,000 1.0032 1.01%
1996-07-31 0 0.990 0.990 1.000 0.990 1.010 520,000 519,100 0.9983 0.990 0.990 1.000 0.990 1.010 520,000 0.9983 -1.00%
1996-07-30 0 1.000 1.000 1.010 0.990 1.010 820,000 818,200 0.9978 1.000 1.000 1.010 0.990 1.010 820,000 0.9978 0.00%
1996-07-29 0 1.000 1.000 1.010 1.000 1.010 590,000 590,400 1.0007 1.000 1.000 1.010 1.000 1.010 590,000 1.0007 -0.99%
1996-07-26 0 1.010 1.010 1.020 1.010 1.030 920,000 943,100 1.0251 1.010 1.010 1.020 1.010 1.030 920,000 1.0251 0.00%
1996-07-25 0 1.010 1.010 1.020 1.010 1.020 580,000 587,960 1.0137 1.010 1.010 1.020 1.010 1.020 580,000 1.0137 0.00%
1996-07-24 0 1.010 1.010 1.020 1.000 1.030 1,486,000 1,508,720 1.0153 1.010 1.010 1.020 1.000 1.030 1,486,000 1.0153 -1.94%
1996-07-23 0 1.030 1.020 1.030 1.020 1.060 2,738,000 2,855,320 1.0428 1.030 1.020 1.030 1.020 1.060 2,738,000 1.0428 -1.90%
1996-07-22 0 1.050 1.050 1.060 1.010 1.080 6,354,000 6,723,480 1.0581 1.050 1.050 1.060 1.010 1.080 6,354,000 1.0581 7.14%
1996-07-19 0 0.980 0.980 1.000 0.970 1.000 1,940,000 1,918,820 0.9891 0.980 0.980 1.000 0.970 1.000 1,940,000 0.9891 0.00%
1996-07-18 0 0.980 0.970 0.990 0.970 1.010 1,400,000 1,378,260 0.9845 0.980 0.970 0.990 0.970 1.010 1,400,000 0.9845 -1.01%
1996-07-17 0 0.990 0.990 1.010 0.970 1.040 3,164,000 3,181,560 1.0055 0.990 0.990 1.010 0.970 1.040 3,164,000 1.0055 -2.94%
1996-07-16 0 1.020 1.020 1.030 0.990 1.030 1,704,000 1,728,980 1.0147 1.020 1.020 1.030 0.990 1.030 1,704,000 1.0147 0.00%
1996-07-15 0 1.020 1.010 1.020 1.010 1.030 856,000 873,420 1.0204 1.020 1.010 1.020 1.010 1.030 856,000 1.0204 0.00%
1996-07-12 0 1.020 1.010 1.020 1.000 1.040 1,956,000 1,985,960 1.0153 1.020 1.010 1.020 1.000 1.040 1,956,000 1.0153 -0.97%
1996-07-11 0 1.030 1.020 1.030 1.030 1.050 1,276,000 1,324,840 1.0383 1.030 1.020 1.030 1.030 1.050 1,276,000 1.0383 -1.90%
1996-07-10 0 1.050 1.040 1.050 1.020 1.050 2,604,000 2,704,100 1.0384 1.050 1.040 1.050 1.020 1.050 2,604,000 1.0384 2.94%
1996-07-09 0 1.020 1.020 1.030 1.000 1.050 3,634,000 3,730,040 1.0264 1.020 1.020 1.030 1.000 1.050 3,634,000 1.0264 -1.92%
1996-07-08 0 1.040 1.040 1.050 1.020 1.050 2,232,000 2,309,500 1.0347 1.040 1.040 1.050 1.020 1.050 2,232,000 1.0347 -2.80%
1996-07-05 0 1.070 1.070 1.080 1.070 1.090 2,238,000 2,424,420 1.0833 1.070 1.070 1.080 1.070 1.090 2,238,000 1.0833 0.00%
1996-07-04 0 1.070 1.050 1.070 1.050 1.070 1,880,000 1,989,340 1.0582 1.070 1.050 1.070 1.050 1.070 1,880,000 1.0582 3.88%
1996-07-03 0 1.030 1.030 1.040 1.030 1.050 1,194,000 1,243,560 1.0415 1.030 1.030 1.040 1.030 1.050 1,194,000 1.0415 -1.90%
1996-07-02 0 1.050 1.050 1.060 1.040 1.060 1,206,000 1,267,480 1.0510 1.050 1.050 1.060 1.040 1.060 1,206,000 1.0510 -0.94%
1996-07-01 0 1.060 1.050 1.060 1.060 1.080 1,070,000 1,140,620 1.0660 1.060 1.050 1.060 1.060 1.080 1,070,000 1.0660 -0.93%
1996-06-28 0 1.070 1.070 1.080 1.070 1.100 2,240,000 2,430,600 1.0851 1.070 1.070 1.080 1.070 1.100 2,240,000 1.0851 -2.73%
1996-06-27 0 1.100 1.080 1.100 1.080 1.110 2,840,000 3,105,700 1.0936 1.100 1.080 1.100 1.080 1.110 2,840,000 1.0936 -1.79%
1996-06-26 0 1.120 1.110 1.130 1.110 1.140 6,502,000 7,305,900 1.1236 1.120 1.110 1.130 1.110 1.140 6,502,000 1.1236 0.90%
1996-06-25 0 1.110 1.100 1.110 1.080 1.130 9,798,000 10,890,600 1.1115 1.110 1.100 1.110 1.080 1.130 9,798,000 1.1115 3.74%
1996-06-24 0 1.070 1.060 1.070 1.040 1.080 6,396,000 6,820,540 1.0664 1.070 1.060 1.070 1.040 1.080 6,396,000 1.0664 1.90%
1996-06-21 0 1.050 1.050 1.060 1.050 1.060 1,400,000 1,471,200 1.0509 1.050 1.050 1.060 1.050 1.060 1,400,000 1.0509 0.00%
1996-06-19 0 1.050 1.040 1.050 1.020 1.050 1,186,000 1,217,080 1.0262 1.050 1.040 1.050 1.020 1.050 1,186,000 1.0262 0.00%
1996-06-18 0 1.050 1.050 1.060 1.050 1.090 1,658,000 1,760,020 1.0615 1.050 1.050 1.060 1.050 1.090 1,658,000 1.0615 0.00%
1996-06-14 0 1.050 1.040 1.060 1.050 1.070 1,704,000 1,800,500 1.0566 1.050 1.040 1.060 1.050 1.070 1,704,000 1.0566 -2.78%
1996-06-13 0 1.080 1.070 1.080 1.060 1.120 8,476,000 9,259,240 1.0924 1.080 1.070 1.080 1.060 1.120 8,476,000 1.0924 2.86%
1996-06-12 0 1.050 1.050 1.060 1.000 1.110 14,608,000 15,561,660 1.0653 1.050 1.050 1.060 1.000 1.110 14,608,000 1.0653 3.96%
1996-06-11 0 1.010 1.010 1.020 0.980 1.010 2,770,000 2,764,020 0.9978 1.010 1.010 1.020 0.980 1.010 2,770,000 0.9978 2.02%
1996-06-10 0 0.990 0.980 1.000 0.940 1.010 2,332,000 2,307,420 0.9895 0.990 0.980 1.000 0.940 1.010 2,332,000 0.9895 4.21%
1996-06-07 0 0.950 0.940 0.950 0.940 0.950 586,000 555,300 0.9476 0.950 0.940 0.950 0.940 0.950 586,000 0.9476 -2.06%
1996-06-06 0 0.970 0.940 0.970 0.950 0.980 960,000 927,200 0.9658 0.970 0.940 0.970 0.950 0.980 960,000 0.9658 1.04%
1996-06-05 0 0.960 0.950 0.970 0.900 0.970 1,406,000 1,326,800 0.9437 0.960 0.950 0.970 0.900 0.970 1,406,000 0.9437 -3.03%
1996-06-04 0 0.990 0.970 0.980 0.980 1.000 1,148,000 1,136,120 0.9897 0.990 0.970 0.980 0.980 1.000 1,148,000 0.9897 -1.00%
1996-06-03 0 1.000 1.000 1.010 1.000 1.030 1,192,000 1,203,100 1.0093 1.000 1.000 1.010 1.000 1.030 1,192,000 1.0093 -1.96%
1996-05-31 0 1.020 1.020 1.030 1.020 1.040 1,510,000 1,547,100 1.0246 1.020 1.020 1.030 1.020 1.040 1,510,000 1.0246 0.00%
1996-05-30 0 1.020 1.010 1.030 1.010 1.040 1,982,000 2,029,560 1.0240 1.020 1.010 1.030 1.010 1.040 1,982,000 1.0240 2.00%
1996-05-29 0 1.000 1.000 1.010 1.000 1.010 1,960,000 1,962,200 1.0011 1.000 1.000 1.010 1.000 1.010 1,960,000 1.0011 -0.99%
1996-05-28 0 1.010 1.000 1.010 1.000 1.030 2,284,000 2,325,400 1.0181 1.010 1.000 1.010 1.000 1.030 2,284,000 1.0181 1.00%
1996-05-27 0 1.000 0.990 1.000 0.990 1.040 1,552,000 1,570,420 1.0119 1.000 0.990 1.000 0.990 1.040 1,552,000 1.0119 -2.91%
1996-05-24 0 1.030 1.020 1.040 1.000 1.050 1,902,000 1,946,780 1.0235 1.030 1.020 1.040 1.000 1.050 1,902,000 1.0235 -0.96%
1996-05-23 0 1.040 1.040 1.050 1.040 1.070 4,236,000 4,475,200 1.0565 1.040 1.040 1.050 1.040 1.070 4,236,000 1.0565 -0.95%
1996-05-22 0 1.050 1.050 1.060 1.030 1.080 11,550,000 12,270,800 1.0624 1.050 1.050 1.060 1.030 1.080 11,550,000 1.0624 1.94%
1996-05-21 0 1.030 1.020 1.030 0.930 1.050 15,976,000 15,839,620 0.9915 1.030 1.020 1.030 0.930 1.050 15,976,000 0.9915 13.19%
1996-05-20 0 0.910 0.900 0.910 0.900 0.940 3,602,000 3,304,420 0.9174 0.910 0.900 0.910 0.900 0.940 3,602,000 0.9174 -2.15%
1996-05-17 0 0.930 0.920 0.930 0.870 0.990 11,138,000 10,272,020 0.9222 0.930 0.920 0.930 0.870 0.990 11,138,000 0.9222 -7.92%
1996-05-16 0 1.010 1.010 1.020 1.000 1.050 5,826,000 5,962,660 1.0235 1.010 1.010 1.020 1.000 1.050 5,826,000 1.0235 -7.34%
1996-05-15 0 1.090 1.080 1.090 1.040 1.170 8,118,000 8,795,780 1.0835 1.090 1.080 1.090 1.040 1.170 8,118,000 1.0835 -6.84%
1996-05-14 0 1.170 1.170 1.180 1.170 1.190 1,680,000 1,974,380 1.1752 1.170 1.170 1.180 1.170 1.190 1,680,000 1.1752 0.00%
1996-05-13 0 1.170 1.170 1.180 1.170 1.200 1,252,000 1,478,560 1.1810 1.170 1.170 1.180 1.170 1.200 1,252,000 1.1810 -0.85%
1996-05-10 0 1.180 1.170 1.180 1.180 1.190 844,000 1,001,120 1.1862 1.180 1.170 1.180 1.180 1.190 844,000 1.1862 0.00%
1996-05-09 0 1.180 1.170 1.180 1.170 1.220 2,260,000 2,694,120 1.1921 1.180 1.170 1.180 1.170 1.220 2,260,000 1.1921 0.00%
1996-05-08 0 1.180 1.180 1.190 1.180 1.210 2,040,000 2,421,500 1.1870 1.180 1.180 1.190 1.180 1.210 2,040,000 1.1870 -2.48%
1996-05-07 0 1.210 1.200 1.210 1.180 1.230 3,236,000 3,913,660 1.2094 1.210 1.200 1.210 1.180 1.230 3,236,000 1.2094 2.54%
1996-05-06 0 1.180 1.180 1.190 1.160 1.240 2,266,000 2,744,900 1.2113 1.180 1.180 1.190 1.160 1.240 2,266,000 1.2113 -3.28%
1996-05-03 0 1.220 1.220 1.230 1.200 1.220 3,030,000 3,670,400 1.2114 1.220 1.220 1.230 1.200 1.220 3,030,000 1.2114 -0.81%
1996-05-02 0 1.230 1.230 1.250 1.230 1.270 1,990,000 2,495,100 1.2538 1.230 1.230 1.250 1.230 1.270 1,990,000 1.2538 -2.38%
1996-05-01 0 1.260 1.260 1.270 1.250 1.300 3,798,000 4,863,580 1.2806 1.260 1.260 1.270 1.250 1.300 3,798,000 1.2806 -2.33%
1996-04-30 0 1.290 1.280 1.290 1.260 1.330 8,418,000 10,978,080 1.3041 1.290 1.280 1.290 1.260 1.330 8,418,000 1.3041 2.38%
1996-04-29 0 1.260 1.260 1.270 1.250 1.330 9,432,000 12,180,000 1.2913 1.260 1.260 1.270 1.250 1.330 9,432,000 1.2913 -4.55%
1996-04-26 0 1.320 1.310 1.320 1.160 1.340 26,834,000 33,613,220 1.2526 1.320 1.310 1.320 1.160 1.340 26,834,000 1.2526 6.45%
1996-04-25 0 1.240 1.230 1.240 1.230 1.340 5,460,000 7,086,060 1.2978 1.240 1.230 1.240 1.230 1.340 5,460,000 1.2978 -6.06%
1996-04-24 0 1.320 1.320 1.330 1.300 1.410 10,680,000 14,288,320 1.3379 1.320 1.320 1.330 1.300 1.410 10,680,000 1.3379 -7.04%
1996-04-23 0 1.420 1.410 1.420 1.410 1.550 21,596,000 31,612,460 1.4638 1.420 1.410 1.420 1.410 1.550 21,596,000 1.4638 -9.55%
1996-04-22 0 1.570 1.560 1.570 1.560 1.620 4,782,000 7,590,400 1.5873 1.570 1.560 1.570 1.560 1.620 4,782,000 1.5873 -1.26%
1996-04-19 0 1.590 1.590 1.600 1.590 1.620 3,130,000 5,004,580 1.5989 1.590 1.590 1.600 1.590 1.620 3,130,000 1.5989 -2.45%
1996-04-18 0 1.630 1.620 1.630 1.620 1.640 2,026,000 3,308,960 1.6332 1.630 1.620 1.630 1.620 1.640 2,026,000 1.6332 -0.61%
1996-04-17 0 1.640 1.630 1.650 1.630 1.710 5,874,000 9,742,540 1.6586 1.640 1.630 1.650 1.630 1.710 5,874,000 1.6586 -2.38%
1996-04-16 0 1.680 1.670 1.680 1.630 1.680 5,104,000 8,491,940 1.6638 1.680 1.670 1.680 1.630 1.680 5,104,000 1.6638 1.82%
1996-04-15 0 1.650 1.650 1.660 1.650 1.690 3,374,000 5,600,100 1.6598 1.650 1.650 1.660 1.650 1.690 3,374,000 1.6598 -0.60%
1996-04-12 0 1.660 1.650 1.660 1.650 1.690 4,658,000 7,740,020 1.6617 1.660 1.650 1.660 1.650 1.690 4,658,000 1.6617 -0.60%
1996-04-11 0 1.670 1.660 1.670 1.660 1.690 5,598,000 9,381,460 1.6759 1.670 1.660 1.670 1.660 1.690 5,598,000 1.6759 -1.18%
1996-04-10 0 1.690 1.680 1.690 1.690 1.750 11,926,000 20,375,920 1.7085 1.690 1.680 1.690 1.690 1.750 11,926,000 1.7085 -2.31%
1996-04-09 0 1.730 1.720 1.730 1.610 1.760 17,598,000 29,999,440 1.7047 1.730 1.720 1.730 1.610 1.760 17,598,000 1.7047 1.76%
1996-04-03 0 1.700 1.690 1.700 1.650 1.710 15,328,000 25,908,540 1.6903 1.700 1.690 1.700 1.650 1.710 15,328,000 1.6903 2.41%
1996-04-02 0 1.660 1.650 1.660 1.630 1.680 5,994,000 9,944,280 1.6590 1.660 1.650 1.660 1.630 1.680 5,994,000 1.6590 1.84%
1996-04-01 0 1.630 1.630 1.640 1.620 1.690 5,034,000 8,294,800 1.6478 1.630 1.630 1.640 1.620 1.690 5,034,000 1.6478 -0.61%
1996-03-29 0 1.640 1.630 1.640 1.630 1.740 29,954,000 51,033,860 1.7037 1.640 1.630 1.640 1.630 1.740 29,954,000 1.7037 -1.20%
1996-03-28 0 1.660 1.660 1.670 1.530 1.670 33,628,000 53,637,260 1.5950 1.660 1.660 1.670 1.530 1.670 33,628,000 1.5950 7.10%
1996-03-27 0 1.550 1.550 1.560 1.520 1.580 8,454,000 13,094,580 1.5489 1.550 1.550 1.560 1.520 1.580 8,454,000 1.5489 0.00%
1996-03-26 0 1.550 1.550 1.560 1.500 1.680 22,974,000 36,241,200 1.5775 1.550 1.550 1.560 1.500 1.680 22,974,000 1.5775 -6.63%
1996-03-25 0 1.660 1.650 1.670 1.650 1.770 46,016,000 78,775,580 1.7119 1.660 1.650 1.670 1.650 1.770 46,016,000 1.7119 -1.78%
1996-03-22 0 1.690 1.680 1.690 1.690 1.840 64,008,000 112,319,700 1.7548 1.690 1.680 1.690 1.690 1.840 64,008,000 1.7548 0.00%
1996-03-21 0 1.690 1.690 1.700 1.180 1.720 104,040,000 158,222,320 1.5208 1.690 1.690 1.700 1.180 1.720 104,040,000 1.5208

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top