SMI Holdings Group Limited: Wrnt due 1997-11-28
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01002 | 1996-11-11 | 1997-11-25 | 1997-12-01 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1997-11-28 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-27 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-26 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-25 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-24 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-21 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-20 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1997-11-18 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1997-11-17 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1997-11-14 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1997-11-13 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1997-11-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1997-11-11 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-10 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-07 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-06 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | -66.67% |
| 1997-11-05 | 0 | 0.030 | - | 0.030 | - | - | 0 | 0 | - | 0.030 | - | 0.030 | - | - | 0 | - | -40.00% |
| 1997-11-04 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-03 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | -44.44% |
| 1997-10-31 | 0 | 0.090 | - | 0.090 | - | - | 0 | 0 | - | 0.090 | - | 0.090 | - | - | 0 | - | -43.75% |
| 1997-10-30 | 0 | 0.160 | - | 0.160 | - | - | 0 | 0 | - | 0.160 | - | 0.160 | - | - | 0 | - | 0.00% |
| 1997-10-29 | 0 | 0.160 | - | 0.160 | - | - | 0 | 0 | - | 0.160 | - | 0.160 | - | - | 0 | - | 0.00% |
| 1997-10-28 | 0 | 0.160 | - | 0.164 | - | - | 0 | 0 | - | 0.160 | - | 0.164 | - | - | 0 | - | 0.00% |
| 1997-10-27 | 0 | 0.160 | - | 0.160 | - | - | 0 | 0 | - | 0.160 | - | 0.160 | - | - | 0 | - | -20.00% |
| 1997-10-24 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | -33.33% |
| 1997-10-23 | 0 | 0.300 | - | 0.300 | - | - | 0 | 0 | - | 0.300 | - | 0.300 | - | - | 0 | - | -9.09% |
| 1997-10-22 | 0 | 0.330 | - | 0.340 | - | - | 0 | 0 | - | 0.330 | - | 0.340 | - | - | 0 | - | 0.00% |
| 1997-10-21 | 0 | 0.330 | - | 0.330 | - | - | 0 | 0 | - | 0.330 | - | 0.330 | - | - | 0 | - | 0.00% |
| 1997-10-20 | 0 | 0.330 | - | 0.340 | - | - | 0 | 0 | - | 0.330 | - | 0.340 | - | - | 0 | - | 0.00% |
| 1997-10-17 | 0 | 0.330 | - | 0.330 | - | - | 0 | 0 | - | 0.330 | - | 0.330 | - | - | 0 | - | -2.94% |
| 1997-10-16 | 0 | 0.340 | - | 0.340 | - | - | 0 | 0 | - | 0.340 | - | 0.340 | - | - | 0 | - | -15.00% |
| 1997-10-15 | 0 | 0.400 | - | 0.400 | - | - | 0 | 0 | - | 0.400 | - | 0.400 | - | - | 0 | - | -52.94% |
| 1997-10-14 | 0 | 0.850 | - | 0.850 | - | - | 0 | 0 | - | 0.850 | - | 0.850 | - | - | 0 | - | -5.56% |
| 1997-10-13 | 0 | 0.900 | - | 0.900 | - | - | 0 | 0 | - | 0.900 | - | 0.900 | - | - | 0 | - | -11.76% |
| 1997-10-09 | 0 | 1.020 | 0.800 | 1.020 | - | - | 10,000 | 8,000 | 0.8000 | 1.020 | 0.800 | 1.020 | - | - | 10,000 | 0.8000 | 0.00% |
| 1997-10-08 | 0 | 1.020 | - | 1.050 | 1.000 | 1.100 | 554,000 | 589,980 | 1.0649 | 1.020 | - | 1.050 | 1.000 | 1.100 | 554,000 | 1.0649 | -4.67% |
| 1997-10-07 | 0 | 1.070 | 1.060 | 1.070 | 1.030 | 1.070 | 566,000 | 596,920 | 1.0546 | 1.070 | 1.060 | 1.070 | 1.030 | 1.070 | 566,000 | 1.0546 | 7.00% |
| 1997-10-06 | 0 | 1.000 | - | 1.000 | 1.040 | 1.160 | 1,560,000 | 1,710,800 | 1.0967 | 1.000 | - | 1.000 | 1.040 | 1.160 | 1,560,000 | 1.0967 | -16.67% |
| 1997-10-03 | 0 | 1.200 | - | 1.220 | 1.200 | 1.200 | 100,000 | 120,000 | 1.2000 | 1.200 | - | 1.220 | 1.200 | 1.200 | 100,000 | 1.2000 | 0.00% |
| 1997-09-30 | 0 | 1.200 | - | 1.210 | 1.200 | 1.200 | 270,000 | 324,000 | 1.2000 | 1.200 | - | 1.210 | 1.200 | 1.200 | 270,000 | 1.2000 | -3.23% |
| 1997-09-29 | 0 | 1.240 | 1.240 | 1.290 | 1.240 | 1.280 | 402,000 | 499,780 | 1.2432 | 1.240 | 1.240 | 1.290 | 1.240 | 1.280 | 402,000 | 1.2432 | -3.12% |
| 1997-09-26 | 0 | 1.280 | - | 1.300 | - | - | 0 | 0 | - | 1.280 | - | 1.300 | - | - | 0 | - | 0.00% |
| 1997-09-25 | 0 | 1.280 | 1.160 | 1.300 | 1.200 | 1.280 | 40,000 | 49,600 | 1.2400 | 1.280 | 1.160 | 1.300 | 1.200 | 1.280 | 40,000 | 1.2400 | 3.23% |
| 1997-09-24 | 0 | 1.240 | 1.170 | 1.240 | 1.240 | 1.260 | 50,000 | 62,400 | 1.2480 | 1.240 | 1.170 | 1.240 | 1.240 | 1.260 | 50,000 | 1.2480 | -4.62% |
| 1997-09-23 | 0 | 1.300 | - | 1.340 | - | - | 0 | 0 | - | 1.300 | - | 1.340 | - | - | 0 | - | 0.00% |
| 1997-09-22 | 0 | 1.300 | - | 1.340 | 1.300 | 1.440 | 470,000 | 640,800 | 1.3634 | 1.300 | - | 1.340 | 1.300 | 1.440 | 470,000 | 1.3634 | -12.16% |
| 1997-09-19 | 0 | 1.480 | 1.460 | 1.550 | 1.480 | 1.580 | 730,000 | 1,106,040 | 1.5151 | 1.480 | 1.460 | 1.550 | 1.480 | 1.580 | 730,000 | 1.5151 | 5.71% |
| 1997-09-18 | 0 | 1.400 | 1.400 | 1.600 | 1.370 | 1.580 | 1,552,000 | 2,200,800 | 1.4180 | 1.400 | 1.400 | 1.600 | 1.370 | 1.580 | 1,552,000 | 1.4180 | -13.58% |
| 1997-09-16 | 0 | 1.620 | - | - | - | - | 0 | 0 | - | 1.620 | - | - | - | - | 0 | - | 0.00% |
| 1997-09-15 | 0 | 1.620 | 1.620 | 1.630 | 1.580 | 1.680 | 240,000 | 394,700 | 1.6446 | 1.620 | 1.620 | 1.630 | 1.580 | 1.680 | 240,000 | 1.6446 | 1.25% |
| 1997-09-12 | 0 | 1.600 | - | 1.620 | - | - | 0 | 0 | - | 1.600 | - | 1.620 | - | - | 0 | - | 0.00% |
| 1997-09-11 | 0 | 1.600 | - | - | 1.600 | 1.600 | 310,000 | 499,000 | 1.6097 | 1.600 | - | - | 1.600 | 1.600 | 310,000 | 1.6097 | -0.62% |
| 1997-09-10 | 0 | 1.610 | 1.570 | 1.630 | 1.610 | 1.610 | 2,320,000 | 3,735,200 | 1.6100 | 1.610 | 1.570 | 1.630 | 1.610 | 1.610 | 2,320,000 | 1.6100 | -2.42% |
| 1997-09-09 | 0 | 1.650 | 1.610 | 1.690 | 1.650 | 1.710 | 428,000 | 712,220 | 1.6641 | 1.650 | 1.610 | 1.690 | 1.650 | 1.710 | 428,000 | 1.6641 | -4.62% |
| 1997-09-08 | 0 | 1.730 | - | 1.730 | - | - | 0 | 0 | - | 1.730 | - | 1.730 | - | - | 0 | - | -1.14% |
| 1997-09-05 | 0 | 1.750 | - | 1.750 | - | - | 0 | 0 | - | 1.750 | - | 1.750 | - | - | 0 | - | -2.78% |
| 1997-09-04 | 0 | 1.800 | - | 1.800 | - | - | 0 | 0 | - | 1.800 | - | 1.800 | - | - | 0 | - | -2.17% |
| 1997-09-03 | 0 | 1.840 | - | 1.840 | 1.850 | 1.850 | 80,000 | 148,000 | 1.8500 | 1.840 | - | 1.840 | 1.850 | 1.850 | 80,000 | 1.8500 | -3.16% |
| 1997-09-02 | 0 | 1.900 | - | 1.900 | - | - | 1,000 | 1,700 | 1.7000 | 1.900 | - | 1.900 | - | - | 1,000 | 1.7000 | -0.52% |
| 1997-09-01 | 0 | 1.910 | - | 1.910 | 1.910 | 2.050 | 220,000 | 442,600 | 2.0118 | 1.910 | - | 1.910 | 1.910 | 2.050 | 220,000 | 2.0118 | -6.83% |
| 1997-08-29 | 0 | 2.050 | - | 2.050 | 2.050 | 2.200 | 70,000 | 149,250 | 2.1321 | 2.050 | - | 2.050 | 2.050 | 2.200 | 70,000 | 2.1321 | -6.82% |
| 1997-08-28 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.550 | 2,191,000 | 5,175,450 | 2.3621 | 2.200 | 2.200 | 2.225 | 2.200 | 2.550 | 2,191,000 | 2.3621 | -6.38% |
| 1997-08-27 | 0 | 2.350 | 2.200 | 2.275 | 2.100 | 2.350 | 3,629,000 | 8,181,650 | 2.2545 | 2.350 | 2.200 | 2.275 | 2.100 | 2.350 | 3,629,000 | 2.2545 | 17.50% |
| 1997-08-26 | 0 | 2.000 | 1.980 | 2.025 | 1.930 | 2.025 | 2,244,000 | 4,463,860 | 1.9892 | 2.000 | 1.980 | 2.025 | 1.930 | 2.025 | 2,244,000 | 1.9892 | 4.71% |
| 1997-08-25 | 0 | 1.910 | 1.910 | 1.930 | 1.780 | 1.910 | 1,128,000 | 2,113,360 | 1.8735 | 1.910 | 1.910 | 1.930 | 1.780 | 1.910 | 1,128,000 | 1.8735 | 8.52% |
| 1997-08-22 | 0 | 1.760 | - | 1.760 | 1.760 | 1.760 | 40,000 | 70,400 | 1.7600 | 1.760 | - | 1.760 | 1.760 | 1.760 | 40,000 | 1.7600 | 0.00% |
| 1997-08-21 | 0 | 1.760 | - | 1.800 | 1.760 | 1.890 | 164,000 | 295,800 | 1.8037 | 1.760 | - | 1.800 | 1.760 | 1.890 | 164,000 | 1.8037 | -2.22% |
| 1997-08-20 | 0 | 1.800 | 1.800 | - | 1.530 | 1.800 | 81,500 | 135,530 | 1.6629 | 1.800 | 1.800 | - | 1.530 | 1.800 | 81,500 | 1.6629 | 18.42% |
| 1997-08-19 | 0 | 1.520 | 1.480 | 1.570 | 1.510 | 1.550 | 270,000 | 413,000 | 1.5296 | 1.520 | 1.480 | 1.570 | 1.510 | 1.550 | 270,000 | 1.5296 | -15.56% |
| 1997-08-15 | 0 | 1.800 | 1.770 | 1.820 | 1.800 | 1.800 | 68,000 | 122,400 | 1.8000 | 1.800 | 1.770 | 1.820 | 1.800 | 1.800 | 68,000 | 1.8000 | -4.26% |
| 1997-08-14 | 0 | 1.880 | - | 1.880 | 1.840 | 1.880 | 126,000 | 234,780 | 1.8633 | 1.880 | - | 1.880 | 1.840 | 1.880 | 126,000 | 1.8633 | 0.00% |
| 1997-08-13 | 0 | 1.880 | 1.780 | 1.900 | 1.820 | 1.890 | 94,000 | 173,040 | 1.8409 | 1.880 | 1.780 | 1.900 | 1.820 | 1.890 | 94,000 | 1.8409 | -0.53% |
| 1997-08-12 | 0 | 1.890 | - | 1.890 | 1.900 | 1.930 | 347,750 | 665,060 | 1.9125 | 1.890 | - | 1.890 | 1.900 | 1.930 | 347,750 | 1.9125 | 0.53% |
| 1997-08-11 | 0 | 1.880 | 1.790 | 1.880 | 1.830 | 1.880 | 185,400 | 342,080 | 1.8451 | 1.880 | 1.790 | 1.880 | 1.830 | 1.880 | 185,400 | 1.8451 | 0.00% |
| 1997-08-08 | 0 | 1.880 | - | 1.880 | 1.880 | 1.900 | 111,000 | 209,740 | 1.8895 | 1.880 | - | 1.880 | 1.880 | 1.900 | 111,000 | 1.8895 | -1.05% |
| 1997-08-07 | 0 | 1.900 | - | 1.920 | 1.900 | 1.990 | 632,100 | 1,214,580 | 1.9215 | 1.900 | - | 1.920 | 1.900 | 1.990 | 632,100 | 1.9215 | -2.56% |
| 1997-08-06 | 0 | 1.950 | 1.940 | 1.950 | 1.820 | 2.000 | 2,251,200 | 4,298,640 | 1.9095 | 1.950 | 1.940 | 1.950 | 1.820 | 2.000 | 2,251,200 | 1.9095 | 4.84% |
| 1997-08-05 | 0 | 1.860 | 1.850 | 1.860 | 1.820 | 1.860 | 806,000 | 1,485,060 | 1.8425 | 1.860 | 1.850 | 1.860 | 1.820 | 1.860 | 806,000 | 1.8425 | 0.54% |
| 1997-08-04 | 0 | 1.850 | 1.840 | 1.850 | 1.820 | 1.870 | 2,599,000 | 4,794,110 | 1.8446 | 1.850 | 1.840 | 1.850 | 1.820 | 1.870 | 2,599,000 | 1.8446 | 3.35% |
| 1997-08-01 | 0 | 1.790 | 1.760 | 1.790 | 1.780 | 1.830 | 169,600 | 305,508 | 1.8013 | 1.790 | 1.760 | 1.790 | 1.780 | 1.830 | 169,600 | 1.8013 | -3.24% |
| 1997-07-31 | 0 | 1.850 | 1.820 | 1.850 | 1.790 | 1.850 | 889,800 | 1,617,164 | 1.8174 | 1.850 | 1.820 | 1.850 | 1.790 | 1.850 | 889,800 | 1.8174 | 2.78% |
| 1997-07-30 | 0 | 1.800 | 1.760 | 1.810 | 1.800 | 1.870 | 968,000 | 1,790,980 | 1.8502 | 1.800 | 1.760 | 1.810 | 1.800 | 1.870 | 968,000 | 1.8502 | -2.17% |
| 1997-07-29 | 0 | 1.840 | 1.850 | 1.860 | 1.790 | 1.880 | 2,438,000 | 4,506,700 | 1.8485 | 1.840 | 1.850 | 1.860 | 1.790 | 1.880 | 2,438,000 | 1.8485 | 3.95% |
| 1997-07-28 | 0 | 1.770 | 1.750 | 1.770 | 1.680 | 1.770 | 1,085,000 | 1,896,200 | 1.7476 | 1.770 | 1.750 | 1.770 | 1.680 | 1.770 | 1,085,000 | 1.7476 | 5.36% |
| 1997-07-25 | 0 | 1.680 | 1.590 | 1.720 | 1.680 | 1.820 | 1,528,000 | 2,736,380 | 1.7908 | 1.680 | 1.590 | 1.720 | 1.680 | 1.820 | 1,528,000 | 1.7908 | -4.00% |
| 1997-07-24 | 0 | 1.750 | 1.720 | 1.750 | 1.570 | 1.800 | 1,695,000 | 2,918,990 | 1.7221 | 1.750 | 1.720 | 1.750 | 1.570 | 1.800 | 1,695,000 | 1.7221 | 18.24% |
| 1997-07-23 | 0 | 1.480 | 1.470 | - | 1.430 | 1.480 | 210,000 | 305,360 | 1.4541 | 1.480 | 1.470 | - | 1.430 | 1.480 | 210,000 | 1.4541 | 2.78% |
| 1997-07-22 | 0 | 1.440 | 1.440 | 1.500 | 1.440 | 1.500 | 210,000 | 306,100 | 1.4576 | 1.440 | 1.440 | 1.500 | 1.440 | 1.500 | 210,000 | 1.4576 | -3.36% |
| 1997-07-21 | 0 | 1.490 | 1.430 | 1.500 | 1.430 | 1.490 | 212,000 | 306,460 | 1.4456 | 1.490 | 1.430 | 1.500 | 1.430 | 1.490 | 212,000 | 1.4456 | 0.68% |
| 1997-07-18 | 0 | 1.480 | 1.480 | 1.520 | 1.480 | 1.480 | 181,500 | 268,455 | 1.4791 | 1.480 | 1.480 | 1.520 | 1.480 | 1.480 | 181,500 | 1.4791 | -2.63% |
| 1997-07-17 | 0 | 1.520 | 1.470 | 1.520 | 1.460 | 1.520 | 618,000 | 915,480 | 1.4814 | 1.520 | 1.470 | 1.520 | 1.460 | 1.520 | 618,000 | 1.4814 | -1.30% |
| 1997-07-16 | 0 | 1.540 | - | 1.590 | 1.540 | 1.600 | 110,000 | 169,600 | 1.5418 | 1.540 | - | 1.590 | 1.540 | 1.600 | 110,000 | 1.5418 | -3.75% |
| 1997-07-15 | 0 | 1.600 | 1.520 | 1.600 | 1.520 | 1.600 | 270,600 | 418,352 | 1.5460 | 1.600 | 1.520 | 1.600 | 1.520 | 1.600 | 270,600 | 1.5460 | 1.27% |
| 1997-07-14 | 0 | 1.580 | 1.550 | 1.580 | 1.550 | 1.630 | 382,000 | 610,700 | 1.5987 | 1.580 | 1.550 | 1.580 | 1.550 | 1.630 | 382,000 | 1.5987 | -0.63% |
| 1997-07-11 | 0 | 1.590 | - | 1.600 | 1.590 | 1.630 | 196,000 | 315,420 | 1.6093 | 1.590 | - | 1.600 | 1.590 | 1.630 | 196,000 | 1.6093 | -0.62% |
| 1997-07-10 | 0 | 1.600 | - | 1.600 | 1.580 | 1.600 | 97,000 | 153,700 | 1.5845 | 1.600 | - | 1.600 | 1.580 | 1.600 | 97,000 | 1.5845 | -1.84% |
| 1997-07-09 | 0 | 1.630 | - | 1.630 | 1.590 | 1.630 | 1,523,300 | 2,457,727 | 1.6134 | 1.630 | - | 1.630 | 1.590 | 1.630 | 1,523,300 | 1.6134 | 0.62% |
| 1997-07-08 | 0 | 1.620 | 1.620 | 1.640 | 1.600 | 1.620 | 1,088,800 | 1,758,768 | 1.6153 | 1.620 | 1.620 | 1.640 | 1.600 | 1.620 | 1,088,800 | 1.6153 | 1.89% |
| 1997-07-07 | 0 | 1.590 | 1.500 | 1.590 | 1.520 | 1.600 | 120,000 | 185,200 | 1.5433 | 1.590 | 1.500 | 1.590 | 1.520 | 1.600 | 120,000 | 1.5433 | -0.62% |
| 1997-07-04 | 0 | 1.600 | 1.570 | 1.610 | 1.560 | 1.600 | 62,000 | 99,120 | 1.5987 | 1.600 | 1.570 | 1.610 | 1.560 | 1.600 | 62,000 | 1.5987 | -6.98% |
| 1997-07-03 | 0 | 1.720 | - | 1.720 | 1.730 | 1.730 | 8,000 | 13,840 | 1.7300 | 1.720 | - | 1.720 | 1.730 | 1.730 | 8,000 | 1.7300 | -0.58% |
| 1997-06-27 | 0 | 1.730 | 1.700 | 1.760 | 1.670 | 1.770 | 595,000 | 1,025,120 | 1.7229 | 1.730 | 1.700 | 1.760 | 1.670 | 1.770 | 595,000 | 1.7229 | 6.13% |
| 1997-06-26 | 0 | 1.630 | 1.620 | 1.690 | 1.620 | 1.730 | 520,000 | 859,160 | 1.6522 | 1.630 | 1.620 | 1.690 | 1.620 | 1.730 | 520,000 | 1.6522 | -5.23% |
| 1997-06-25 | 0 | 1.720 | 1.720 | 1.790 | 1.720 | 1.820 | 251,000 | 443,230 | 1.7659 | 1.720 | 1.720 | 1.790 | 1.720 | 1.820 | 251,000 | 1.7659 | -2.27% |
| 1997-06-24 | 0 | 1.760 | 1.740 | 1.790 | 1.650 | 1.800 | 1,433,600 | 2,472,080 | 1.7244 | 1.760 | 1.740 | 1.790 | 1.650 | 1.800 | 1,433,600 | 1.7244 | -2.22% |
| 1997-06-23 | 0 | 1.800 | 1.780 | 1.850 | 1.770 | 2.225 | 4,544,900 | 9,392,150 | 2.0665 | 1.800 | 1.780 | 1.850 | 1.770 | 2.225 | 4,544,900 | 2.0665 | -9.55% |
| 1997-06-20 | 1 | 1.990 | - | - | - | - | 0 | 0 | - | 1.990 | - | - | - | - | 0 | - | 0.00% |
| 1997-06-19 | 1 | 1.990 | - | - | - | - | 0 | 0 | - | 1.990 | - | - | - | - | 0 | - | 0.00% |
| 1997-06-18 | 1 | 1.990 | - | - | - | - | 0 | 0 | - | 1.990 | - | - | - | - | 0 | - | 0.00% |
| 1997-06-17 | 0 | 1.990 | 1.990 | 2.050 | 1.750 | 2.025 | 4,936,000 | 9,332,220 | 1.8906 | 1.990 | 1.990 | 2.050 | 1.750 | 2.025 | 4,936,000 | 1.8906 | 15.03% |
| 1997-06-16 | 0 | 1.730 | 1.710 | 1.740 | 1.690 | 1.750 | 1,600,000 | 2,751,100 | 1.7194 | 1.730 | 1.710 | 1.740 | 1.690 | 1.750 | 1,600,000 | 1.7194 | 4.85% |
| 1997-06-13 | 0 | 1.650 | 1.650 | 1.680 | 1.600 | 1.700 | 965,000 | 1,594,800 | 1.6526 | 1.650 | 1.650 | 1.680 | 1.600 | 1.700 | 965,000 | 1.6526 | 3.12% |
| 1997-06-12 | 0 | 1.600 | 1.570 | 1.600 | 1.570 | 1.920 | 3,424,000 | 5,989,160 | 1.7492 | 1.600 | 1.570 | 1.600 | 1.570 | 1.920 | 3,424,000 | 1.7492 | -14.44% |
| 1997-06-11 | 0 | 1.870 | 1.850 | 1.870 | 1.810 | 2.000 | 6,260,600 | 11,973,092 | 1.9125 | 1.870 | 1.850 | 1.870 | 1.810 | 2.000 | 6,260,600 | 1.9125 | -3.11% |
| 1997-06-10 | 0 | 1.930 | 1.910 | 1.950 | 1.450 | 2.000 | 14,283,600 | 26,036,220 | 1.8228 | 1.930 | 1.910 | 1.950 | 1.450 | 2.000 | 14,283,600 | 1.8228 | 36.88% |
| 1997-06-06 | 0 | 1.410 | 1.410 | 1.430 | 1.410 | 1.450 | 250,000 | 356,500 | 1.4260 | 1.410 | 1.410 | 1.430 | 1.410 | 1.450 | 250,000 | 1.4260 | -2.76% |
| 1997-06-05 | 0 | 1.450 | 1.410 | 1.480 | 1.450 | 1.450 | 90,000 | 130,500 | 1.4500 | 1.450 | 1.410 | 1.480 | 1.450 | 1.450 | 90,000 | 1.4500 | 0.00% |
| 1997-06-04 | 0 | 1.450 | 1.450 | 1.480 | 1.450 | 1.450 | 498,400 | 722,636 | 1.4499 | 1.450 | 1.450 | 1.480 | 1.450 | 1.450 | 498,400 | 1.4499 | 0.00% |
| 1997-06-03 | 0 | 1.450 | 1.400 | 1.470 | 1.400 | 1.480 | 290,000 | 418,000 | 1.4414 | 1.450 | 1.400 | 1.470 | 1.400 | 1.480 | 290,000 | 1.4414 | -5.23% |
| 1997-06-02 | 0 | 1.530 | - | 1.530 | - | - | 0 | 0 | - | 1.530 | - | 1.530 | - | - | 0 | - | -0.65% |
| 1997-05-30 | 0 | 1.540 | 1.480 | 1.540 | 1.450 | 1.570 | 512,000 | 783,560 | 1.5304 | 1.540 | 1.480 | 1.540 | 1.450 | 1.570 | 512,000 | 1.5304 | 4.05% |
| 1997-05-29 | 0 | 1.480 | 1.440 | 1.480 | 1.480 | 1.500 | 110,000 | 163,800 | 1.4891 | 1.480 | 1.440 | 1.480 | 1.480 | 1.500 | 110,000 | 1.4891 | 0.00% |
| 1997-05-28 | 0 | 1.480 | 1.440 | 1.480 | 1.440 | 1.480 | 468,000 | 681,140 | 1.4554 | 1.480 | 1.440 | 1.480 | 1.440 | 1.480 | 468,000 | 1.4554 | 2.78% |
| 1997-05-27 | 0 | 1.440 | 1.440 | 1.500 | 1.440 | 1.530 | 478,000 | 702,280 | 1.4692 | 1.440 | 1.440 | 1.500 | 1.440 | 1.530 | 478,000 | 1.4692 | -5.88% |
| 1997-05-26 | 0 | 1.530 | 1.530 | 1.560 | 1.530 | 1.630 | 1,393,000 | 2,214,230 | 1.5895 | 1.530 | 1.530 | 1.560 | 1.530 | 1.630 | 1,393,000 | 1.5895 | 1.32% |
| 1997-05-23 | 0 | 1.510 | 1.480 | 1.510 | 1.480 | 1.530 | 287,800 | 430,036 | 1.4942 | 1.510 | 1.480 | 1.510 | 1.480 | 1.530 | 287,800 | 1.4942 | 0.67% |
| 1997-05-22 | 0 | 1.500 | 1.470 | 1.500 | 1.440 | 1.590 | 1,706,000 | 2,614,520 | 1.5325 | 1.500 | 1.470 | 1.500 | 1.440 | 1.590 | 1,706,000 | 1.5325 | 3.45% |
| 1997-05-21 | 0 | 1.450 | - | 1.500 | 1.450 | 1.450 | 111,000 | 160,880 | 1.4494 | 1.450 | - | 1.500 | 1.450 | 1.450 | 111,000 | 1.4494 | -2.68% |
| 1997-05-20 | 0 | 1.490 | 1.450 | 1.490 | 1.480 | 1.520 | 553,600 | 834,860 | 1.5081 | 1.490 | 1.450 | 1.490 | 1.480 | 1.520 | 553,600 | 1.5081 | -1.97% |
| 1997-05-19 | 0 | 1.520 | 1.490 | 1.520 | 1.440 | 1.530 | 401,200 | 591,960 | 1.4755 | 1.520 | 1.490 | 1.520 | 1.440 | 1.530 | 401,200 | 1.4755 | 4.83% |
| 1997-05-16 | 0 | 1.450 | 1.450 | 1.480 | 1.450 | 1.480 | 110,000 | 162,500 | 1.4773 | 1.450 | 1.450 | 1.480 | 1.450 | 1.480 | 110,000 | 1.4773 | -0.68% |
| 1997-05-15 | 0 | 1.460 | 1.420 | 1.540 | 1.460 | 1.580 | 410,000 | 618,440 | 1.5084 | 1.460 | 1.420 | 1.540 | 1.460 | 1.580 | 410,000 | 1.5084 | -1.35% |
| 1997-05-14 | 0 | 1.480 | 1.440 | 1.480 | 1.420 | 1.480 | 444,100 | 643,251 | 1.4484 | 1.480 | 1.440 | 1.480 | 1.420 | 1.480 | 444,100 | 1.4484 | -0.67% |
| 1997-05-13 | 0 | 1.490 | 1.440 | 1.490 | 1.480 | 1.550 | 351,000 | 526,200 | 1.4991 | 1.490 | 1.440 | 1.490 | 1.480 | 1.550 | 351,000 | 1.4991 | -2.61% |
| 1997-05-12 | 1 | 1.530 | - | - | - | - | 0 | 0 | - | 1.530 | - | - | - | - | 0 | - | 0.00% |
| 1997-05-09 | 1 | 1.530 | - | - | - | - | 0 | 0 | - | 1.530 | - | - | - | - | 0 | - | 0.00% |
| 1997-05-08 | 0 | 1.530 | 1.500 | 1.540 | 1.530 | 1.660 | 2,113,000 | 3,391,640 | 1.6051 | 1.530 | 1.500 | 1.540 | 1.530 | 1.660 | 2,113,000 | 1.6051 | -0.65% |
| 1997-05-07 | 0 | 1.540 | 1.540 | 1.590 | 1.390 | 1.610 | 3,778,800 | 5,738,398 | 1.5186 | 1.540 | 1.540 | 1.590 | 1.390 | 1.610 | 3,778,800 | 1.5186 | 9.22% |
| 1997-05-06 | 0 | 1.410 | 1.410 | 1.440 | 1.410 | 1.460 | 193,000 | 275,550 | 1.4277 | 1.410 | 1.410 | 1.440 | 1.410 | 1.460 | 193,000 | 1.4277 | -3.42% |
| 1997-05-05 | 0 | 1.460 | 1.420 | 1.460 | 1.390 | 1.530 | 786,000 | 1,171,000 | 1.4898 | 1.460 | 1.420 | 1.460 | 1.390 | 1.530 | 786,000 | 1.4898 | 2.82% |
| 1997-05-02 | 0 | 1.420 | 1.370 | 1.420 | 1.400 | 1.420 | 500,750 | 703,913 | 1.4057 | 1.420 | 1.370 | 1.420 | 1.400 | 1.420 | 500,750 | 1.4057 | 1.43% |
| 1997-05-01 | 0 | 1.400 | 1.390 | 1.440 | 1.380 | 1.400 | 190,000 | 264,600 | 1.3926 | 1.400 | 1.390 | 1.440 | 1.380 | 1.400 | 190,000 | 1.3926 | 0.00% |
| 1997-04-30 | 0 | 1.400 | 1.390 | 1.400 | 1.370 | 1.460 | 957,250 | 1,355,085 | 1.4156 | 1.400 | 1.390 | 1.400 | 1.370 | 1.460 | 957,250 | 1.4156 | 1.45% |
| 1997-04-29 | 0 | 1.380 | 1.380 | 1.410 | 1.380 | 1.390 | 54,000 | 74,760 | 1.3844 | 1.380 | 1.380 | 1.410 | 1.380 | 1.390 | 54,000 | 1.3844 | -4.17% |
| 1997-04-28 | 0 | 1.440 | 1.410 | 1.450 | 1.370 | 1.520 | 606,000 | 883,280 | 1.4576 | 1.440 | 1.410 | 1.450 | 1.370 | 1.520 | 606,000 | 1.4576 | 5.11% |
| 1997-04-25 | 0 | 1.370 | 1.340 | 1.370 | 1.360 | 1.400 | 228,000 | 313,080 | 1.3732 | 1.370 | 1.340 | 1.370 | 1.360 | 1.400 | 228,000 | 1.3732 | -2.14% |
| 1997-04-24 | 0 | 1.400 | 1.400 | 1.450 | 1.400 | 1.530 | 772,700 | 1,142,562 | 1.4787 | 1.400 | 1.400 | 1.450 | 1.400 | 1.530 | 772,700 | 1.4787 | -5.41% |
| 1997-04-23 | 0 | 1.480 | 1.450 | 1.480 | 1.360 | 1.520 | 293,000 | 424,120 | 1.4475 | 1.480 | 1.450 | 1.480 | 1.360 | 1.520 | 293,000 | 1.4475 | 5.71% |
| 1997-04-22 | 0 | 1.400 | 1.400 | 1.420 | 1.390 | 1.420 | 90,000 | 125,760 | 1.3973 | 1.400 | 1.400 | 1.420 | 1.390 | 1.420 | 90,000 | 1.3973 | -2.10% |
| 1997-04-21 | 0 | 1.430 | 1.430 | 1.440 | 1.410 | 1.460 | 476,900 | 688,625 | 1.4440 | 1.430 | 1.430 | 1.440 | 1.410 | 1.460 | 476,900 | 1.4440 | 0.00% |
| 1997-04-18 | 0 | 1.430 | 1.400 | 1.450 | 1.430 | 1.450 | 410,000 | 595,100 | 1.4515 | 1.430 | 1.400 | 1.450 | 1.430 | 1.450 | 410,000 | 1.4515 | 0.00% |
| 1997-04-17 | 0 | 1.430 | 1.430 | 1.480 | 1.330 | 1.520 | 414,000 | 595,840 | 1.4392 | 1.430 | 1.430 | 1.480 | 1.330 | 1.520 | 414,000 | 1.4392 | 6.72% |
| 1997-04-16 | 0 | 1.340 | 1.330 | 1.360 | 1.310 | 1.340 | 152,600 | 202,352 | 1.3260 | 1.340 | 1.330 | 1.360 | 1.310 | 1.340 | 152,600 | 1.3260 | -2.90% |
| 1997-04-15 | 0 | 1.380 | 1.380 | 1.430 | 1.380 | 1.460 | 512,000 | 723,480 | 1.4130 | 1.380 | 1.380 | 1.430 | 1.380 | 1.460 | 512,000 | 1.4130 | -0.72% |
| 1997-04-14 | 0 | 1.390 | 1.380 | 1.400 | 1.380 | 1.450 | 930,500 | 1,300,450 | 1.3976 | 1.390 | 1.380 | 1.400 | 1.380 | 1.450 | 930,500 | 1.3976 | -4.79% |
| 1997-04-11 | 0 | 1.460 | 1.460 | 1.500 | 1.460 | 1.520 | 794,000 | 1,197,300 | 1.5079 | 1.460 | 1.460 | 1.500 | 1.460 | 1.520 | 794,000 | 1.5079 | -3.31% |
| 1997-04-10 | 0 | 1.510 | 1.460 | 1.530 | 1.500 | 1.590 | 890,000 | 1,368,380 | 1.5375 | 1.510 | 1.460 | 1.530 | 1.500 | 1.590 | 890,000 | 1.5375 | -1.31% |
| 1997-04-09 | 0 | 1.530 | 1.520 | 1.530 | 1.370 | 1.540 | 694,400 | 1,028,120 | 1.4806 | 1.530 | 1.520 | 1.530 | 1.370 | 1.540 | 694,400 | 1.4806 | 1.32% |
| 1997-04-08 | 0 | 1.510 | 1.510 | 1.520 | 1.460 | 1.570 | 622,000 | 933,120 | 1.5002 | 1.510 | 1.510 | 1.520 | 1.460 | 1.570 | 622,000 | 1.5002 | -1.95% |
| 1997-04-07 | 0 | 1.540 | 1.500 | 1.540 | 1.540 | 1.580 | 192,000 | 297,900 | 1.5516 | 1.540 | 1.500 | 1.540 | 1.540 | 1.580 | 192,000 | 1.5516 | -0.65% |
| 1997-04-04 | 0 | 1.550 | 1.540 | 1.590 | 1.540 | 1.610 | 456,000 | 713,940 | 1.5657 | 1.550 | 1.540 | 1.590 | 1.540 | 1.610 | 456,000 | 1.5657 | -4.32% |
| 1997-04-03 | 0 | 1.620 | 1.620 | 1.640 | 1.610 | 1.730 | 2,273,600 | 3,810,432 | 1.6759 | 1.620 | 1.620 | 1.640 | 1.610 | 1.730 | 2,273,600 | 1.6759 | -5.26% |
| 1997-04-02 | 0 | 1.710 | 1.680 | 1.720 | 1.650 | 1.770 | 3,084,000 | 5,310,960 | 1.7221 | 1.710 | 1.680 | 1.720 | 1.650 | 1.770 | 3,084,000 | 1.7221 | 6.21% |
| 1997-04-01 | 0 | 1.610 | 1.590 | 1.610 | 1.540 | 1.680 | 1,111,000 | 1,807,420 | 1.6268 | 1.610 | 1.590 | 1.610 | 1.540 | 1.680 | 1,111,000 | 1.6268 | -4.73% |
| 1997-03-27 | 0 | 1.690 | 1.690 | 1.700 | 1.630 | 1.700 | 1,971,000 | 3,277,390 | 1.6628 | 1.690 | 1.690 | 1.700 | 1.630 | 1.700 | 1,971,000 | 1.6628 | 1.81% |
| 1997-03-26 | 0 | 1.660 | 1.660 | 1.680 | 1.600 | 1.700 | 1,858,000 | 3,066,240 | 1.6503 | 1.660 | 1.660 | 1.680 | 1.600 | 1.700 | 1,858,000 | 1.6503 | 1.22% |
| 1997-03-25 | 0 | 1.640 | 1.640 | 1.660 | 1.590 | 1.680 | 1,447,000 | 2,374,200 | 1.6408 | 1.640 | 1.640 | 1.660 | 1.590 | 1.680 | 1,447,000 | 1.6408 | 0.00% |
| 1997-03-24 | 0 | 1.640 | 1.610 | 1.640 | 1.630 | 1.690 | 1,590,000 | 2,647,200 | 1.6649 | 1.640 | 1.610 | 1.640 | 1.630 | 1.690 | 1,590,000 | 1.6649 | 5.81% |
| 1997-03-21 | 0 | 1.550 | 1.540 | 1.550 | 1.400 | 1.570 | 3,474,000 | 5,180,920 | 1.4913 | 1.550 | 1.540 | 1.550 | 1.400 | 1.570 | 3,474,000 | 1.4913 | 3.33% |
| 1997-03-20 | 0 | 1.500 | - | 1.500 | 1.500 | 1.680 | 295,600 | 473,180 | 1.6007 | 1.500 | - | 1.500 | 1.500 | 1.680 | 295,600 | 1.6007 | -8.54% |
| 1997-03-19 | 0 | 1.640 | 1.620 | 1.650 | 1.620 | 1.670 | 409,000 | 674,380 | 1.6489 | 1.640 | 1.620 | 1.650 | 1.620 | 1.670 | 409,000 | 1.6489 | -1.80% |
| 1997-03-18 | 0 | 1.670 | 1.670 | 1.680 | 1.640 | 1.720 | 702,000 | 1,178,020 | 1.6781 | 1.670 | 1.670 | 1.680 | 1.640 | 1.720 | 702,000 | 1.6781 | -4.57% |
| 1997-03-17 | 0 | 1.750 | 1.730 | 1.760 | 1.700 | 1.760 | 450,600 | 781,652 | 1.7347 | 1.750 | 1.730 | 1.760 | 1.700 | 1.760 | 450,600 | 1.7347 | 2.34% |
| 1997-03-14 | 0 | 1.710 | 1.690 | 1.720 | 1.680 | 1.760 | 1,686,000 | 2,882,300 | 1.7095 | 1.710 | 1.690 | 1.720 | 1.680 | 1.760 | 1,686,000 | 1.7095 | -5.00% |
| 1997-03-13 | 0 | 1.800 | 1.800 | 1.840 | 1.790 | 1.910 | 287,000 | 524,430 | 1.8273 | 1.800 | 1.800 | 1.840 | 1.790 | 1.910 | 287,000 | 1.8273 | -3.74% |
| 1997-03-12 | 0 | 1.870 | 1.840 | 1.890 | 1.810 | 1.900 | 2,324,000 | 4,305,780 | 1.8527 | 1.870 | 1.840 | 1.890 | 1.810 | 1.900 | 2,324,000 | 1.8527 | 2.19% |
| 1997-03-11 | 0 | 1.830 | 1.820 | 1.840 | 1.820 | 1.920 | 1,764,000 | 3,294,340 | 1.8675 | 1.830 | 1.820 | 1.840 | 1.820 | 1.920 | 1,764,000 | 1.8675 | -3.68% |
| 1997-03-10 | 0 | 1.900 | 1.890 | 1.900 | 1.790 | 1.950 | 2,797,000 | 5,281,720 | 1.8884 | 1.900 | 1.890 | 1.900 | 1.790 | 1.950 | 2,797,000 | 1.8884 | 5.56% |
| 1997-03-07 | 0 | 1.800 | 1.800 | 1.820 | 1.800 | 1.880 | 812,000 | 1,505,220 | 1.8537 | 1.800 | 1.800 | 1.820 | 1.800 | 1.880 | 812,000 | 1.8537 | -0.55% |
| 1997-03-06 | 0 | 1.810 | 1.810 | 1.840 | 1.800 | 1.920 | 944,000 | 1,756,100 | 1.8603 | 1.810 | 1.810 | 1.840 | 1.800 | 1.920 | 944,000 | 1.8603 | -4.74% |
| 1997-03-05 | 0 | 1.900 | 1.890 | 1.900 | 1.860 | 1.920 | 3,008,000 | 5,679,090 | 1.8880 | 1.900 | 1.890 | 1.900 | 1.860 | 1.920 | 3,008,000 | 1.8880 | 0.00% |
| 1997-03-04 | 0 | 1.900 | 1.890 | 1.900 | 1.860 | 1.980 | 4,213,000 | 8,114,550 | 1.9261 | 1.900 | 1.890 | 1.900 | 1.860 | 1.980 | 4,213,000 | 1.9261 | -0.52% |
| 1997-03-03 | 0 | 1.910 | 1.890 | 1.940 | 1.690 | 1.990 | 8,741,000 | 16,352,430 | 1.8708 | 1.910 | 1.890 | 1.940 | 1.690 | 1.990 | 8,741,000 | 1.8708 | 15.06% |
| 1997-02-28 | 0 | 1.660 | 1.650 | 1.660 | 1.640 | 1.710 | 1,476,800 | 2,467,320 | 1.6707 | 1.660 | 1.650 | 1.660 | 1.640 | 1.710 | 1,476,800 | 1.6707 | 0.00% |
| 1997-02-27 | 0 | 1.660 | 1.650 | 1.670 | 1.570 | 1.680 | 4,866,800 | 7,953,010 | 1.6341 | 1.660 | 1.650 | 1.670 | 1.570 | 1.680 | 4,866,800 | 1.6341 | -2.92% |
| 1997-02-26 | 0 | 1.710 | 1.700 | 1.730 | 1.710 | 1.930 | 4,206,800 | 7,760,476 | 1.8447 | 1.710 | 1.700 | 1.730 | 1.710 | 1.930 | 4,206,800 | 1.8447 | -9.52% |
| 1997-02-25 | 0 | 1.890 | 1.880 | 1.910 | 1.860 | 2.150 | 11,899,800 | 23,622,912 | 1.9852 | 1.890 | 1.880 | 1.910 | 1.860 | 2.150 | 11,899,800 | 1.9852 | -7.80% |
| 1997-02-24 | 0 | 2.050 | 2.025 | 2.075 | 1.870 | 2.075 | 8,273,600 | 16,180,294 | 1.9557 | 2.050 | 2.025 | 2.075 | 1.870 | 2.075 | 8,273,600 | 1.9557 | 11.41% |
| 1997-02-21 | 0 | 1.840 | 1.840 | 1.850 | 1.700 | 1.860 | 4,334,600 | 7,689,818 | 1.7741 | 1.840 | 1.840 | 1.850 | 1.700 | 1.860 | 4,334,600 | 1.7741 | 5.75% |
| 1997-02-20 | 0 | 1.740 | 1.730 | 1.740 | 1.550 | 1.770 | 6,807,000 | 11,548,930 | 1.6966 | 1.740 | 1.730 | 1.740 | 1.550 | 1.770 | 6,807,000 | 1.6966 | 12.99% |
| 1997-02-19 | 0 | 1.540 | 1.530 | 1.550 | 1.500 | 1.580 | 2,330,900 | 3,568,451 | 1.5309 | 1.540 | 1.530 | 1.550 | 1.500 | 1.580 | 2,330,900 | 1.5309 | -1.28% |
| 1997-02-18 | 0 | 1.560 | 1.560 | 1.570 | 1.430 | 1.590 | 2,873,000 | 4,372,900 | 1.5221 | 1.560 | 1.560 | 1.570 | 1.430 | 1.590 | 2,873,000 | 1.5221 | -3.70% |
| 1997-02-17 | 0 | 1.620 | 1.610 | 1.620 | 1.590 | 1.700 | 1,971,600 | 3,255,580 | 1.6512 | 1.620 | 1.610 | 1.620 | 1.590 | 1.700 | 1,971,600 | 1.6512 | 1.25% |
| 1997-02-14 | 0 | 1.600 | 1.590 | 1.610 | 1.560 | 1.660 | 3,657,000 | 5,866,580 | 1.6042 | 1.600 | 1.590 | 1.610 | 1.560 | 1.660 | 3,657,000 | 1.6042 | -1.84% |
| 1997-02-13 | 0 | 1.630 | 1.630 | 1.650 | 1.600 | 1.770 | 11,263,400 | 19,246,582 | 1.7088 | 1.630 | 1.630 | 1.650 | 1.600 | 1.770 | 11,263,400 | 1.7088 | -1.81% |
| 1997-02-12 | 0 | 1.660 | 1.650 | 1.670 | 1.590 | 1.690 | 13,907,800 | 22,882,620 | 1.6453 | 1.660 | 1.650 | 1.670 | 1.590 | 1.690 | 13,907,800 | 1.6453 | 7.10% |
| 1997-02-11 | 0 | 1.550 | 1.550 | 1.560 | 1.270 | 1.610 | 11,555,400 | 17,245,488 | 1.4924 | 1.550 | 1.550 | 1.560 | 1.270 | 1.610 | 11,555,400 | 1.4924 | 24.00% |
| 1997-02-10 | 0 | 1.250 | 1.250 | 1.260 | 1.180 | 1.250 | 1,734,000 | 2,129,860 | 1.2283 | 1.250 | 1.250 | 1.260 | 1.180 | 1.250 | 1,734,000 | 1.2283 | 4.17% |
| 1997-02-05 | 0 | 1.200 | 1.180 | 1.220 | 1.180 | 1.200 | 208,000 | 247,000 | 1.1875 | 1.200 | 1.180 | 1.220 | 1.180 | 1.200 | 208,000 | 1.1875 | 0.00% |
| 1997-02-04 | 0 | 1.200 | 1.160 | 1.220 | 1.160 | 1.200 | 467,800 | 548,592 | 1.1727 | 1.200 | 1.160 | 1.220 | 1.160 | 1.200 | 467,800 | 1.1727 | 1.69% |
| 1997-02-03 | 0 | 1.180 | 1.170 | 1.180 | 1.150 | 1.230 | 554,300 | 653,825 | 1.1796 | 1.180 | 1.170 | 1.180 | 1.150 | 1.230 | 554,300 | 1.1796 | -1.67% |
| 1997-01-31 | 0 | 1.200 | 1.200 | 1.240 | 1.160 | 1.260 | 2,501,200 | 3,066,366 | 1.2260 | 1.200 | 1.200 | 1.240 | 1.160 | 1.260 | 2,501,200 | 1.2260 | 3.45% |
| 1997-01-30 | 0 | 1.160 | 1.160 | 1.170 | 1.140 | 1.160 | 948,600 | 1,096,554 | 1.1560 | 1.160 | 1.160 | 1.170 | 1.140 | 1.160 | 948,600 | 1.1560 | 0.00% |
| 1997-01-29 | 0 | 1.160 | 1.160 | 1.190 | 1.110 | 1.180 | 1,145,000 | 1,307,715 | 1.1421 | 1.160 | 1.160 | 1.190 | 1.110 | 1.180 | 1,145,000 | 1.1421 | 1.75% |
| 1997-01-28 | 0 | 1.140 | 1.140 | 1.150 | 1.100 | 1.160 | 1,287,000 | 1,469,960 | 1.1422 | 1.140 | 1.140 | 1.150 | 1.100 | 1.160 | 1,287,000 | 1.1422 | 6.54% |
| 1997-01-27 | 0 | 1.070 | 1.070 | - | 1.040 | 1.080 | 778,000 | 823,820 | 1.0589 | 1.070 | 1.070 | - | 1.040 | 1.080 | 778,000 | 1.0589 | -1.83% |
| 1997-01-24 | 0 | 1.090 | 1.040 | 1.090 | 1.000 | 1.120 | 1,608,500 | 1,714,880 | 1.0661 | 1.090 | 1.040 | 1.090 | 1.000 | 1.120 | 1,608,500 | 1.0661 | -2.68% |
| 1997-01-23 | 0 | 1.120 | 1.110 | 1.120 | 1.120 | 1.160 | 673,000 | 772,220 | 1.1474 | 1.120 | 1.110 | 1.120 | 1.120 | 1.160 | 673,000 | 1.1474 | -3.45% |
| 1997-01-22 | 0 | 1.160 | 1.150 | 1.170 | 1.150 | 1.230 | 1,748,000 | 2,061,880 | 1.1796 | 1.160 | 1.150 | 1.170 | 1.150 | 1.230 | 1,748,000 | 1.1796 | -1.69% |
| 1997-01-21 | 0 | 1.180 | 1.170 | 1.180 | 1.150 | 1.230 | 1,495,800 | 1,761,858 | 1.1779 | 1.180 | 1.170 | 1.180 | 1.150 | 1.230 | 1,495,800 | 1.1779 | -2.48% |
| 1997-01-20 | 0 | 1.210 | 1.210 | 1.240 | 1.190 | 1.280 | 2,829,200 | 3,497,540 | 1.2362 | 1.210 | 1.210 | 1.240 | 1.190 | 1.280 | 2,829,200 | 1.2362 | -1.63% |
| 1997-01-17 | 0 | 1.230 | 1.230 | 1.250 | 1.210 | 1.280 | 2,706,600 | 3,357,322 | 1.2404 | 1.230 | 1.230 | 1.250 | 1.210 | 1.280 | 2,706,600 | 1.2404 | -3.15% |
| 1997-01-16 | 0 | 1.270 | 1.260 | 1.270 | 1.210 | 1.290 | 4,651,600 | 5,865,885 | 1.2610 | 1.270 | 1.260 | 1.270 | 1.210 | 1.290 | 4,651,600 | 1.2610 | 4.10% |
| 1997-01-15 | 0 | 1.220 | 1.220 | 1.240 | 1.140 | 1.250 | 5,652,000 | 6,828,746 | 1.2082 | 1.220 | 1.220 | 1.240 | 1.140 | 1.250 | 5,652,000 | 1.2082 | 5.17% |
| 1997-01-14 | 0 | 1.160 | 1.160 | 1.170 | 1.110 | 1.170 | 7,458,500 | 8,461,241 | 1.1344 | 1.160 | 1.160 | 1.170 | 1.110 | 1.170 | 7,458,500 | 1.1344 | 8.41% |
| 1997-01-13 | 0 | 1.070 | 1.060 | 1.070 | 0.950 | 1.080 | 6,915,200 | 7,122,576 | 1.0300 | 1.070 | 1.060 | 1.070 | 0.950 | 1.080 | 6,915,200 | 1.0300 | 18.89% |
| 1997-01-10 | 0 | 0.900 | 0.890 | 0.900 | 0.870 | 0.920 | 1,853,000 | 1,665,020 | 0.8986 | 0.900 | 0.890 | 0.900 | 0.870 | 0.920 | 1,853,000 | 0.8986 | 5.88% |
| 1997-01-09 | 0 | 0.850 | 0.850 | 0.890 | 0.790 | 0.840 | 1,099,800 | 894,270 | 0.8131 | 0.850 | 0.850 | 0.890 | 0.790 | 0.840 | 1,099,800 | 0.8131 | 1.19% |
| 1997-01-08 | 0 | 0.840 | 0.820 | 0.840 | 0.800 | 0.860 | 699,900 | 576,497 | 0.8237 | 0.840 | 0.820 | 0.840 | 0.800 | 0.860 | 699,900 | 0.8237 | 7.69% |
| 1997-01-07 | 0 | 0.780 | 0.770 | 0.810 | 0.770 | 0.850 | 1,204,000 | 976,780 | 0.8113 | 0.780 | 0.770 | 0.810 | 0.770 | 0.850 | 1,204,000 | 0.8113 | -6.02% |
| 1997-01-06 | 0 | 0.830 | 0.820 | 0.830 | 0.790 | 0.890 | 2,000,200 | 1,683,267 | 0.8415 | 0.830 | 0.820 | 0.830 | 0.790 | 0.890 | 2,000,200 | 0.8415 | 9.21% |
| 1997-01-03 | 0 | 0.760 | 0.760 | 0.770 | 0.760 | 0.770 | 1,148,900 | 875,392 | 0.7619 | 0.760 | 0.760 | 0.770 | 0.760 | 0.770 | 1,148,900 | 0.7619 | 1.33% |
| 1997-01-02 | 0 | 0.750 | 0.750 | 0.770 | 0.740 | 0.760 | 273,400 | 205,008 | 0.7498 | 0.750 | 0.750 | 0.770 | 0.740 | 0.760 | 273,400 | 0.7498 | -5.06% |
| 1996-12-31 | 0 | 0.790 | 0.750 | 0.790 | 0.800 | 0.800 | 77,500 | 60,415 | 0.7795 | 0.790 | 0.750 | 0.790 | 0.800 | 0.800 | 77,500 | 0.7795 | 2.60% |
| 1996-12-30 | 0 | 0.770 | 0.710 | 0.790 | 0.700 | 0.770 | 272,600 | 196,550 | 0.7210 | 0.770 | 0.710 | 0.790 | 0.700 | 0.770 | 272,600 | 0.7210 | 4.05% |
| 1996-12-27 | 0 | 0.740 | 0.740 | 0.750 | 0.740 | 0.740 | 20,000 | 14,800 | 0.7400 | 0.740 | 0.740 | 0.750 | 0.740 | 0.740 | 20,000 | 0.7400 | 0.00% |
| 1996-12-24 | 0 | 0.740 | 0.700 | 0.740 | 0.740 | 0.740 | 710,000 | 588,400 | 0.8287 | 0.740 | 0.700 | 0.740 | 0.740 | 0.740 | 710,000 | 0.8287 | -1.33% |
| 1996-12-23 | 0 | 0.750 | 0.730 | 0.790 | 0.740 | 0.830 | 2,969,400 | 2,356,670 | 0.7937 | 0.750 | 0.730 | 0.790 | 0.740 | 0.830 | 2,969,400 | 0.7937 | 1.35% |
| 1996-12-20 | 0 | 0.740 | 0.700 | 0.750 | 0.700 | 0.750 | 249,300 | 183,329 | 0.7354 | 0.740 | 0.700 | 0.750 | 0.700 | 0.750 | 249,300 | 0.7354 | -1.33% |
| 1996-12-19 | 0 | 0.750 | 0.750 | 0.770 | 0.730 | 0.750 | 58,000 | 43,460 | 0.7493 | 0.750 | 0.750 | 0.770 | 0.730 | 0.750 | 58,000 | 0.7493 | -2.60% |
| 1996-12-18 | 0 | 0.770 | 0.750 | 0.770 | 0.750 | 0.780 | 44,200 | 33,596 | 0.7601 | 0.770 | 0.750 | 0.770 | 0.750 | 0.780 | 44,200 | 0.7601 | -1.28% |
| 1996-12-17 | 0 | 0.780 | 0.710 | 0.780 | 0.710 | 0.780 | 366,000 | 277,380 | 0.7579 | 0.780 | 0.710 | 0.780 | 0.710 | 0.780 | 366,000 | 0.7579 | 0.00% |
| 1996-12-16 | 0 | 0.780 | 0.770 | 0.790 | 0.700 | 0.790 | 516,700 | 387,090 | 0.7492 | 0.780 | 0.770 | 0.790 | 0.700 | 0.790 | 516,700 | 0.7492 | 9.86% |
| 1996-12-13 | 0 | 0.710 | 0.670 | 0.730 | 0.690 | 0.730 | 443,000 | 312,380 | 0.7051 | 0.710 | 0.670 | 0.730 | 0.690 | 0.730 | 443,000 | 0.7051 | -6.58% |
| 1996-12-12 | 0 | 0.760 | 0.780 | 0.790 | 0.720 | 0.800 | 819,800 | 612,280 | 0.7469 | 0.760 | 0.780 | 0.790 | 0.720 | 0.800 | 819,800 | 0.7469 | 2.70% |
| 1996-12-11 | 0 | 0.740 | 0.740 | 0.770 | 0.740 | 0.830 | 750,500 | 588,110 | 0.7836 | 0.740 | 0.740 | 0.770 | 0.740 | 0.830 | 750,500 | 0.7836 | -10.84% |
| 1996-12-10 | 0 | 0.830 | 0.820 | 0.840 | 0.820 | 0.840 | 753,000 | 629,360 | 0.8358 | 0.830 | 0.820 | 0.840 | 0.820 | 0.840 | 753,000 | 0.8358 | 1.22% |
| 1996-12-09 | 0 | 0.820 | 0.800 | 0.820 | 0.790 | 0.830 | 545,600 | 441,280 | 0.8088 | 0.820 | 0.800 | 0.820 | 0.790 | 0.830 | 545,600 | 0.8088 | -1.20% |
| 1996-12-06 | 0 | 0.830 | 0.850 | 0.860 | 0.820 | 0.970 | 700,000 | 611,900 | 0.8741 | 0.830 | 0.850 | 0.860 | 0.820 | 0.970 | 700,000 | 0.8741 | -10.75% |
| 1996-12-05 | 0 | 0.930 | 0.900 | 0.930 | 0.930 | 0.960 | 452,400 | 426,564 | 0.9429 | 0.930 | 0.900 | 0.930 | 0.930 | 0.960 | 452,400 | 0.9429 | 0.00% |
| 1996-12-04 | 0 | 0.930 | 0.930 | 0.950 | 0.930 | 0.990 | 2,150,500 | 2,084,830 | 0.9695 | 0.930 | 0.930 | 0.950 | 0.930 | 0.990 | 2,150,500 | 0.9695 | -3.12% |
| 1996-12-03 | 0 | 0.960 | 0.940 | 0.960 | 0.900 | 0.980 | 4,549,200 | 4,181,032 | 0.9191 | 0.960 | 0.940 | 0.960 | 0.900 | 0.980 | 4,549,200 | 0.9191 | 14.29% |
| 1996-12-02 | 0 | 0.840 | 0.830 | 0.860 | 0.820 | 0.910 | 965,800 | 823,750 | 0.8529 | 0.840 | 0.830 | 0.860 | 0.820 | 0.910 | 965,800 | 0.8529 | -6.67% |
| 1996-11-29 | 0 | 0.900 | 0.900 | 0.910 | 0.870 | 0.930 | 1,312,400 | 1,189,678 | 0.9065 | 0.900 | 0.900 | 0.910 | 0.870 | 0.930 | 1,312,400 | 0.9065 | -3.23% |
| 1996-11-28 | 0 | 0.930 | 0.920 | 0.980 | 0.930 | 1.010 | 1,015,400 | 995,030 | 0.9799 | 0.930 | 0.920 | 0.980 | 0.930 | 1.010 | 1,015,400 | 0.9799 | -9.71% |
| 1996-11-27 | 0 | 1.030 | 1.020 | 1.030 | 1.000 | 1.040 | 852,700 | 872,285 | 1.0230 | 1.030 | 1.020 | 1.030 | 1.000 | 1.040 | 852,700 | 1.0230 | -0.96% |
| 1996-11-26 | 0 | 1.040 | 1.040 | 1.060 | 1.040 | 1.110 | 1,468,400 | 1,584,932 | 1.0794 | 1.040 | 1.040 | 1.060 | 1.040 | 1.110 | 1,468,400 | 1.0794 | -4.59% |
| 1996-11-25 | 0 | 1.090 | 1.070 | 1.090 | 1.070 | 1.130 | 3,127,800 | 3,403,500 | 1.0881 | 1.090 | 1.070 | 1.090 | 1.070 | 1.130 | 3,127,800 | 1.0881 | 4.81% |
| 1996-11-22 | 0 | 1.040 | 1.040 | 1.050 | 0.970 | 1.090 | 1,635,800 | 1,664,830 | 1.0177 | 1.040 | 1.040 | 1.050 | 0.970 | 1.090 | 1,635,800 | 1.0177 | -4.59% |
| 1996-11-21 | 0 | 1.090 | 1.050 | 1.090 | 1.050 | 1.130 | 2,134,900 | 2,345,584 | 1.0987 | 1.090 | 1.050 | 1.090 | 1.050 | 1.130 | 2,134,900 | 1.0987 | 0.00% |
| 1996-11-20 | 0 | 1.090 | 1.090 | 1.100 | 1.090 | 1.120 | 1,726,800 | 1,904,804 | 1.1031 | 1.090 | 1.090 | 1.100 | 1.090 | 1.120 | 1,726,800 | 1.1031 | -0.91% |
| 1996-11-19 | 0 | 1.100 | 1.100 | 1.120 | 1.100 | 1.170 | 2,235,600 | 2,520,490 | 1.1274 | 1.100 | 1.100 | 1.120 | 1.100 | 1.170 | 2,235,600 | 1.1274 | -5.17% |
| 1996-11-18 | 0 | 1.160 | 1.150 | 1.170 | 1.130 | 1.200 | 5,732,050 | 6,684,503 | 1.1662 | 1.160 | 1.150 | 1.170 | 1.130 | 1.200 | 5,732,050 | 1.1662 | 0.00% |
| 1996-11-15 | 0 | 1.160 | 1.160 | 1.180 | 1.020 | 1.190 | 9,945,450 | 11,049,284 | 1.1110 | 1.160 | 1.160 | 1.180 | 1.020 | 1.190 | 9,945,450 | 1.1110 | 14.85% |
| 1996-11-14 | 0 | 1.010 | 1.010 | 1.020 | 1.000 | 1.020 | 2,602,500 | 2,618,670 | 1.0062 | 1.010 | 1.010 | 1.020 | 1.000 | 1.020 | 2,602,500 | 1.0062 | 0.00% |
| 1996-11-13 | 0 | 1.010 | 1.000 | 1.010 | 0.990 | 1.040 | 3,316,400 | 3,390,200 | 1.0223 | 1.010 | 1.000 | 1.010 | 0.990 | 1.040 | 3,316,400 | 1.0223 | -0.98% |
| 1996-11-12 | 0 | 1.020 | 1.020 | 1.030 | 0.970 | 1.040 | 8,529,300 | 8,660,890 | 1.0154 | 1.020 | 1.020 | 1.030 | 0.970 | 1.040 | 8,529,300 | 1.0154 | 6.25% |
| 1996-11-11 | 0 | 0.960 | 0.950 | 0.960 | 0.810 | 1.000 | 34,105,000 | 29,631,927 | 0.8688 | 0.960 | 0.950 | 0.960 | 0.810 | 1.000 | 34,105,000 | 0.8688 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy