EGANAGOLDPFEIL (HOLDINGS) LIMITED: Wrnt due 1998-06-30

Exchange Code Listed Last trade Delisted
HK Main 00703  1996-08-06  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 0.010 0.019 2,826,000 41,148 0.0146 0.010 - 0.010 0.010 0.019 2,826,000 0.0146 -9.09%
1998-06-17 0 0.011 0.010 0.018 0.010 0.011 1,278,000 12,822 0.0100 0.011 0.010 0.018 0.010 0.011 1,278,000 0.0100 10.00%
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 0.010 0.010 156,000 1,560 0.0100 0.010 - 0.010 0.010 0.010 156,000 0.0100 -90.00%
1998-06-12 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -34.21%
1998-06-11 0 0.152 - 0.152 - - 0 0 - 0.152 - 0.152 - - 0 - -3.80%
1998-06-10 0 0.158 - 0.166 0.158 0.166 228,000 36,924 0.1619 0.158 - 0.166 0.158 0.166 228,000 0.1619 -12.22%
1998-06-09 0 0.180 0.176 0.180 - - 0 0 - 0.180 0.176 0.180 - - 0 - 0.00%
1998-06-08 0 0.180 0.180 0.188 0.180 0.184 90,000 16,008 0.1779 0.180 0.180 0.188 0.180 0.184 90,000 0.1779 -3.23%
1998-06-05 0 0.186 0.186 0.196 0.186 0.194 256,000 48,780 0.1905 0.186 0.186 0.196 0.186 0.194 256,000 0.1905 0.00%
1998-06-04 0 0.186 0.186 0.196 0.185 0.190 596,400 111,978 0.1878 0.186 0.186 0.196 0.185 0.190 596,400 0.1878 -2.11%
1998-06-03 0 0.190 0.190 - 0.150 0.184 728,000 115,020 0.1580 0.190 0.190 - 0.150 0.184 728,000 0.1580 18.75%
1998-06-02 0 0.160 0.156 - 0.156 0.160 682,880 108,966 0.1596 0.160 0.156 - 0.156 0.160 682,880 0.1596 -3.03%
1998-06-01 0 0.165 0.165 0.210 0.161 0.190 185,278 32,490 0.1754 0.165 0.165 0.210 0.161 0.190 185,278 0.1754 -25.00%
1998-05-29 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1998-05-28 0 0.220 - 0.220 0.220 0.220 78,000 17,160 0.2200 0.220 - 0.220 0.220 0.220 78,000 0.2200 0.00%
1998-05-27 0 0.220 0.220 0.234 0.169 0.230 1,724,400 374,614 0.2172 0.220 0.220 0.234 0.169 0.230 1,724,400 0.2172 29.41%
1998-05-26 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -5.03%
1998-05-25 0 0.179 - 0.180 - - 0 0 - 0.179 - 0.180 - - 0 - 0.00%
1998-05-22 0 0.179 0.172 - 0.171 0.179 362,400 63,426 0.1750 0.179 0.172 - 0.171 0.179 362,400 0.1750 1.70%
1998-05-21 0 0.176 0.176 - 0.155 0.171 912,800 148,994 0.1632 0.176 0.176 - 0.155 0.171 912,800 0.1632 16.56%
1998-05-20 0 0.151 0.151 - 0.146 0.162 333,600 50,676 0.1519 0.151 0.151 - 0.146 0.162 333,600 0.1519 -9.04%
1998-05-19 0 0.166 0.161 0.166 0.166 0.170 600,960 100,358 0.1670 0.166 0.161 0.166 0.166 0.170 600,960 0.1670 -2.35%
1998-05-18 0 0.170 0.170 0.175 0.170 0.173 123,600 20,520 0.1660 0.170 0.170 0.175 0.170 0.173 123,600 0.1660 -3.41%
1998-05-15 0 0.176 0.176 0.192 0.175 0.180 168,000 30,090 0.1791 0.176 0.176 0.192 0.175 0.180 168,000 0.1791 -6.38%
1998-05-14 0 0.188 0.184 0.192 - - 0 0 - 0.188 0.184 0.192 - - 0 - 0.00%
1998-05-13 0 0.188 0.188 0.192 0.186 0.190 108,000 20,448 0.1893 0.188 0.188 0.192 0.186 0.190 108,000 0.1893 -6.00%
1998-05-12 0 0.200 0.195 0.216 0.200 0.216 67,200 14,304 0.2129 0.200 0.195 0.216 0.200 0.216 67,200 0.2129 -9.09%
1998-05-11 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -4.35%
1998-05-08 0 0.230 0.230 0.234 0.230 0.230 132,000 30,360 0.2300 0.230 0.230 0.234 0.230 0.230 132,000 0.2300 -1.71%
1998-05-07 0 0.234 - 0.234 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
1998-05-06 0 0.234 - 0.234 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
1998-05-05 0 0.234 - 0.240 0.234 0.237 640,000 150,352 0.2349 0.234 - 0.240 0.234 0.237 640,000 0.2349 -2.50%
1998-05-04 0 0.240 0.240 0.245 0.240 0.245 378,000 91,260 0.2414 0.240 0.240 0.245 0.240 0.245 378,000 0.2414 -2.04%
1998-05-01 0 0.245 0.244 0.270 0.233 0.250 492,000 118,044 0.2399 0.245 0.244 0.270 0.233 0.250 492,000 0.2399 5.60%
1998-04-30 0 0.232 0.232 - 0.230 0.232 996,000 229,668 0.2306 0.232 0.232 - 0.230 0.232 996,000 0.2306 0.87%
1998-04-29 0 0.230 0.227 - 0.230 0.230 102,000 23,460 0.2300 0.230 0.227 - 0.230 0.230 102,000 0.2300 0.00%
1998-04-28 0 0.230 0.230 - 0.220 0.220 45,200 9,688 0.2143 0.230 0.230 - 0.220 0.220 45,200 0.2143 2.68%
1998-04-27 0 0.224 - 0.235 0.224 0.233 138,000 31,764 0.2302 0.224 - 0.235 0.224 0.233 138,000 0.2302 -3.45%
1998-04-24 0 0.232 0.225 - 0.205 0.232 253,440 54,641 0.2156 0.232 0.225 - 0.205 0.232 253,440 0.2156 10.48%
1998-04-23 0 0.210 0.210 - 0.204 0.210 376,000 76,820 0.2043 0.210 0.210 - 0.204 0.210 376,000 0.2043 2.94%
1998-04-22 0 0.204 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
1998-04-21 0 0.204 0.200 - 0.200 0.204 144,000 29,286 0.2034 0.204 0.200 - 0.200 0.204 144,000 0.2034 1.49%
1998-04-20 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
1998-04-17 0 0.201 0.201 0.230 0.200 0.201 188,000 37,668 0.2004 0.201 0.201 0.230 0.200 0.201 188,000 0.2004 -12.61%
1998-04-16 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -2.13%
1998-04-15 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
1998-04-14 0 0.235 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1998-04-09 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
1998-04-08 0 0.235 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1998-04-07 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
1998-04-03 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - -14.55%
1998-04-02 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - -6.78%
1998-04-01 0 0.295 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
1998-03-31 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - -1.67%
1998-03-30 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -6.25%
1998-03-27 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1998-03-26 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1998-03-25 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1998-03-24 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1998-03-23 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1998-03-20 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1998-03-19 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1998-03-18 0 0.320 - 0.320 - - 2,400 600 0.2500 0.320 - 0.320 - - 2,400 0.2500 0.00%
1998-03-17 0 0.320 - - 0.310 0.320 60,000 19,140 0.3190 0.320 - - 0.310 0.320 60,000 0.3190 0.00%
1998-03-16 0 0.320 0.320 - 0.320 0.320 6,000 1,920 0.3200 0.320 0.320 - 0.320 0.320 6,000 0.3200 6.67%
1998-03-13 0 0.300 - 0.315 - - 0 0 - 0.300 - 0.315 - - 0 - 0.00%
1998-03-12 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1998-03-11 0 0.300 - - 0.300 0.300 6,000 1,800 0.3000 0.300 - - 0.300 0.300 6,000 0.3000 0.00%
1998-03-10 0 0.300 0.280 0.300 - - 4,000 800 0.2000 0.300 0.280 0.300 - - 4,000 0.2000 -9.09%
1998-03-09 0 0.330 0.330 0.350 0.330 0.350 70,800 24,204 0.3419 0.330 0.330 0.350 0.330 0.350 70,800 0.3419 -17.50%
1998-03-06 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1998-03-05 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -2.44%
1998-03-04 0 0.410 0.390 0.410 0.410 0.410 120,000 49,200 0.4100 0.410 0.390 0.410 0.410 0.410 120,000 0.4100 2.50%
1998-03-03 0 0.400 - 0.410 - - 0 0 - 0.400 - 0.410 - - 0 - 0.00%
1998-03-02 0 0.400 - 0.400 0.370 0.420 464,000 180,660 0.3894 0.400 - 0.400 0.370 0.420 464,000 0.3894 8.11%
1998-02-27 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1998-02-26 0 0.370 0.355 0.385 0.345 0.370 156,000 54,570 0.3498 0.370 0.355 0.385 0.345 0.370 156,000 0.3498 5.71%
1998-02-25 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1998-02-24 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1998-02-23 0 0.350 0.350 - 0.350 0.350 198,000 69,300 0.3500 0.350 0.350 - 0.350 0.350 198,000 0.3500 -5.41%
1998-02-20 0 0.370 0.340 - 0.340 0.370 168,000 61,260 0.3646 0.370 0.340 - 0.340 0.370 168,000 0.3646 5.71%
1998-02-19 0 0.350 0.350 - - - 0 0 - 0.350 0.350 - - - 0 - 4.48%
1998-02-18 0 0.335 0.335 0.355 0.335 0.335 102,000 34,170 0.3350 0.335 0.335 0.355 0.335 0.335 102,000 0.3350 0.00%
1998-02-17 0 0.335 0.330 - 0.310 0.340 523,200 170,460 0.3258 0.335 0.330 - 0.310 0.340 523,200 0.3258 11.67%
1998-02-16 0 0.300 0.310 - 0.275 0.300 696,000 198,420 0.2851 0.300 0.310 - 0.275 0.300 696,000 0.2851 1.69%
1998-02-13 0 0.295 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
1998-02-12 0 0.295 0.295 - 0.295 0.295 60,000 17,700 0.2950 0.295 0.295 - 0.295 0.295 60,000 0.2950 -9.23%
1998-02-11 0 0.325 0.325 - 0.325 0.370 1,044,000 358,590 0.3435 0.325 0.325 - 0.325 0.370 1,044,000 0.3435 8.33%
1998-02-10 0 0.300 0.300 0.310 0.270 0.300 342,000 101,340 0.2963 0.300 0.300 0.310 0.270 0.300 342,000 0.2963 -10.45%
1998-02-09 0 0.335 0.335 - 0.255 0.360 689,840 230,080 0.3335 0.335 0.335 - 0.255 0.360 689,840 0.3335 52.27%
1998-02-06 0 0.220 0.220 - 0.204 0.218 882,000 183,660 0.2082 0.220 0.220 - 0.204 0.218 882,000 0.2082 10.00%
1998-02-05 0 0.200 0.196 - 0.200 0.200 42,000 8,400 0.2000 0.200 0.196 - 0.200 0.200 42,000 0.2000 0.00%
1998-02-04 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1998-02-03 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-02-02 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1998-01-27 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -9.09%
1998-01-26 0 0.220 - 0.220 0.224 0.240 48,000 11,136 0.2320 0.220 - 0.220 0.224 0.240 48,000 0.2320 -9.84%
1998-01-23 0 0.244 - 0.244 - - 0 0 - 0.244 - 0.244 - - 0 - -0.41%
1998-01-22 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - -1.61%
1998-01-21 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - -0.40%
1998-01-20 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1998-01-19 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
1998-01-16 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1998-01-15 0 0.250 - 0.250 0.250 0.250 48,000 12,000 0.2500 0.250 - 0.250 0.250 0.250 48,000 0.2500 -7.41%
1998-01-14 0 0.270 - 0.270 0.280 0.280 48,000 13,440 0.2800 0.270 - 0.270 0.280 0.280 48,000 0.2800 -21.74%
1998-01-13 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1998-01-12 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1998-01-09 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1998-01-08 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
1998-01-07 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
1998-01-06 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1998-01-05 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1998-01-02 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1997-12-31 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1997-12-30 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
1997-12-29 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1997-12-24 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1997-12-23 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1997-12-22 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1997-12-19 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1997-12-18 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1997-12-17 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
1997-12-16 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1997-12-15 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1997-12-12 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
1997-12-11 0 0.345 0.320 - - - 0 0 - 0.345 0.320 - - - 0 - 0.00%
1997-12-10 0 0.345 0.320 - 0.345 0.345 20,000 6,710 0.3355 0.345 0.320 - 0.345 0.345 20,000 0.3355 -9.21%
1997-12-09 0 0.380 0.345 - - - 0 0 - 0.380 0.345 - - - 0 - 0.00%
1997-12-08 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1997-12-05 0 0.380 0.380 - 0.380 0.380 72,000 27,360 0.3800 0.380 0.380 - 0.380 0.380 72,000 0.3800 0.00%
1997-12-04 0 0.380 0.350 - 0.380 0.380 32,200 11,862 0.3684 0.380 0.350 - 0.380 0.380 32,200 0.3684 35.71%
1997-12-03 0 0.280 0.280 - 0.275 0.280 24,000 6,660 0.2775 0.280 0.280 - 0.275 0.280 24,000 0.2775 -1.75%
1997-12-02 0 0.285 0.270 - 0.280 0.285 108,000 30,750 0.2847 0.285 0.270 - 0.280 0.285 108,000 0.2847 9.62%
1997-12-01 0 0.260 0.260 - 0.260 0.260 24,000 6,240 0.2600 0.260 0.260 - 0.260 0.260 24,000 0.2600 -21.21%
1997-11-28 0 0.330 0.260 0.330 - - 0 0 - 0.330 0.260 0.330 - - 0 - -5.71%
1997-11-27 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -1.41%
1997-11-26 0 0.355 0.300 0.355 - - 2,880 634 0.2201 0.355 0.300 0.355 - - 2,880 0.2201 0.00%
1997-11-25 0 0.355 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
1997-11-24 0 0.355 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
1997-11-21 0 0.355 0.350 - - - 0 0 - 0.355 0.350 - - - 0 - 0.00%
1997-11-20 0 0.355 0.345 - - - 0 0 - 0.355 0.345 - - - 0 - 0.00%
1997-11-19 0 0.355 0.335 - - - 0 0 - 0.355 0.335 - - - 0 - 0.00%
1997-11-18 0 0.355 0.355 - 0.355 0.355 210,000 74,550 0.3550 0.355 0.355 - 0.355 0.355 210,000 0.3550 0.00%
1997-11-17 0 0.355 0.355 - 0.350 0.350 36,000 12,600 0.3500 0.355 0.355 - 0.350 0.350 36,000 0.3500 10.94%
1997-11-14 0 0.320 0.320 - 0.320 0.320 60,000 19,200 0.3200 0.320 0.320 - 0.320 0.320 60,000 0.3200 0.00%
1997-11-13 0 0.320 0.290 - 0.250 0.320 120,000 36,540 0.3045 0.320 0.290 - 0.250 0.320 120,000 0.3045 6.67%
1997-11-12 0 0.300 0.280 - 0.300 0.300 30,000 9,000 0.3000 0.300 0.280 - 0.300 0.300 30,000 0.3000 -21.05%
1997-11-11 0 0.380 0.340 - 0.380 0.380 12,000 4,560 0.3800 0.380 0.340 - 0.380 0.380 12,000 0.3800 -26.92%
1997-11-10 0 0.520 0.360 - - - 0 0 - 0.520 0.360 - - - 0 - 0.00%
1997-11-07 0 0.520 0.410 - - - 0 0 - 0.520 0.410 - - - 0 - 0.00%
1997-11-06 0 0.520 0.520 - 0.520 0.570 102,000 56,940 0.5582 0.520 0.520 - 0.520 0.570 102,000 0.5582 -7.14%
1997-11-05 0 0.560 0.560 - 0.560 0.560 90,000 50,400 0.5600 0.560 0.560 - 0.560 0.560 90,000 0.5600 -20.00%
1997-11-04 0 0.700 - 0.740 - - 0 0 - 0.700 - 0.740 - - 0 - 0.00%
1997-11-03 0 0.700 0.660 - - - 0 0 - 0.700 0.660 - - - 0 - 0.00%
1997-10-31 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
1997-10-30 0 0.700 - 0.740 - - 0 0 - 0.700 - 0.740 - - 0 - 0.00%
1997-10-29 0 0.700 - 0.710 - - 0 0 - 0.700 - 0.710 - - 0 - 0.00%
1997-10-28 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - -22.22%
1997-10-27 0 0.900 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
1997-10-24 0 0.900 - 0.940 - - 0 0 - 0.900 - 0.940 - - 0 - 0.00%
1997-10-23 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - -18.18%
1997-10-22 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - -8.33%
1997-10-21 0 1.200 - 1.200 1.210 1.250 24,000 29,520 1.2300 1.200 - 1.200 1.210 1.250 24,000 1.2300 -4.00%
1997-10-20 0 1.250 - 1.250 1.250 1.250 42,480 53,004 1.2477 1.250 - 1.250 1.250 1.250 42,480 1.2477 0.00%
1997-10-17 0 1.250 - 1.290 1.210 1.250 36,000 44,520 1.2367 1.250 - 1.290 1.210 1.250 36,000 1.2367 0.00%
1997-10-16 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - -16.67%
1997-10-15 0 1.500 - 1.510 - - 0 0 - 1.500 - 1.510 - - 0 - 0.00%
1997-10-14 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - -4.46%
1997-10-13 0 1.570 - 1.570 - - 0 0 - 1.570 - 1.570 - - 0 - -4.27%
1997-10-09 0 1.640 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1997-10-08 0 1.640 1.620 - 1.620 1.640 66,000 108,000 1.6364 1.640 1.620 - 1.620 1.640 66,000 1.6364 -1.20%
1997-10-07 0 1.660 1.660 1.700 1.660 1.660 42,000 69,720 1.6600 1.660 1.660 1.700 1.660 1.660 42,000 1.6600 -2.92%
1997-10-06 0 1.710 - 1.710 1.710 1.730 30,400 52,300 1.7204 1.710 - 1.710 1.710 1.730 30,400 1.7204 0.59%
1997-10-03 0 1.700 1.690 1.740 1.700 1.710 192,000 327,120 1.7038 1.700 1.690 1.740 1.700 1.710 192,000 1.7038 0.00%
1997-09-30 0 1.700 1.680 1.710 1.700 1.700 276,000 469,200 1.7000 1.700 1.680 1.710 1.700 1.700 276,000 1.7000 0.00%
1997-09-29 0 1.700 - 1.710 1.700 1.720 270,000 462,600 1.7133 1.700 - 1.710 1.700 1.720 270,000 1.7133 -1.16%
1997-09-26 0 1.720 1.720 1.750 1.680 1.740 368,000 625,200 1.6989 1.720 1.720 1.750 1.680 1.740 368,000 1.6989 0.00%
1997-09-25 0 1.720 1.720 1.760 1.710 1.740 870,000 1,501,020 1.7253 1.720 1.720 1.760 1.710 1.740 870,000 1.7253 2.38%
1997-09-24 0 1.680 1.680 1.760 1.610 1.750 1,116,000 1,834,140 1.6435 1.680 1.680 1.760 1.610 1.750 1,116,000 1.6435 6.33%
1997-09-23 0 1.580 - 1.660 1.580 1.600 90,000 142,800 1.5867 1.580 - 1.660 1.580 1.600 90,000 1.5867 -4.24%
1997-09-22 0 1.650 - 1.650 - - 0 0 - 1.650 - 1.650 - - 0 - -2.37%
1997-09-19 0 1.690 1.670 - 1.690 1.690 60,000 101,400 1.6900 1.690 1.670 - 1.690 1.690 60,000 1.6900 0.00%
1997-09-18 0 1.690 1.690 1.760 1.670 1.700 834,000 1,402,500 1.6817 1.690 1.690 1.760 1.670 1.700 834,000 1.6817 -2.87%
1997-09-16 0 1.740 1.680 1.740 1.720 1.760 438,000 762,720 1.7414 1.740 1.680 1.740 1.720 1.760 438,000 1.7414 -0.57%
1997-09-15 0 1.750 1.720 1.750 1.720 1.750 354,000 617,340 1.7439 1.750 1.720 1.750 1.720 1.750 354,000 1.7439 0.57%
1997-09-12 0 1.740 - 1.780 1.740 1.740 24,000 41,760 1.7400 1.740 - 1.780 1.740 1.740 24,000 1.7400 0.00%
1997-09-11 0 1.740 1.720 1.740 1.740 1.750 198,000 344,820 1.7415 1.740 1.720 1.740 1.740 1.750 198,000 1.7415 -3.87%
1997-09-10 0 1.810 1.760 1.820 1.760 1.820 576,000 1,036,260 1.7991 1.810 1.760 1.820 1.760 1.820 576,000 1.7991 0.56%
1997-09-09 0 1.800 1.840 - 1.660 1.840 426,000 740,640 1.7386 1.800 1.840 - 1.660 1.840 426,000 1.7386 16.88%
1997-09-08 0 1.540 1.540 - 1.530 1.530 126,000 192,780 1.5300 1.540 1.540 - 1.530 1.530 126,000 1.5300 4.05%
1997-09-05 0 1.480 1.480 1.570 1.480 1.550 858,000 1,293,060 1.5071 1.480 1.480 1.570 1.480 1.550 858,000 1.5071 -5.13%
1997-09-04 0 1.560 1.540 1.690 1.540 1.700 1,168,000 1,915,080 1.6396 1.560 1.540 1.690 1.540 1.700 1,168,000 1.6396 -9.30%
1997-09-03 0 1.720 1.680 1.740 1.680 1.750 612,000 1,038,240 1.6965 1.720 1.680 1.740 1.680 1.750 612,000 1.6965 9.55%
1997-09-02 0 1.570 - 1.570 1.580 1.640 120,000 191,760 1.5980 1.570 - 1.570 1.580 1.640 120,000 1.5980 -19.49%
1997-09-01 0 1.950 - 1.950 1.960 2.125 1,326,000 2,753,880 2.0768 1.950 - 1.950 1.960 2.125 1,326,000 2.0768 -3.70%
1997-08-29 0 2.025 - 2.025 2.025 2.150 1,675,360 3,478,834 2.0765 2.025 - 2.025 2.025 2.150 1,675,360 2.0765 -4.71%
1997-08-28 0 2.125 2.125 2.150 2.075 2.225 2,603,600 5,631,770 2.1631 2.125 2.125 2.150 2.075 2.225 2,603,600 2.1631 2.41%
1997-08-27 0 2.075 2.050 2.100 1.970 2.225 2,292,000 4,797,090 2.0930 2.075 2.050 2.100 1.970 2.225 2,292,000 2.0930 1.22%
1997-08-26 0 2.050 2.025 2.050 2.025 2.300 2,554,000 5,476,700 2.1444 2.050 2.025 2.050 2.025 2.300 2,554,000 2.1444 -6.82%
1997-08-25 0 2.200 2.150 2.200 2.025 2.300 4,363,800 9,584,250 2.1963 2.200 2.150 2.200 2.025 2.300 4,363,800 2.1963 12.82%
1997-08-22 0 1.950 1.940 1.970 1.740 1.950 10,054,400 18,722,468 1.8621 1.950 1.940 1.970 1.740 1.950 10,054,400 1.8621 16.77%
1997-08-21 0 1.670 1.670 1.680 1.590 1.670 1,527,600 2,471,568 1.6179 1.670 1.670 1.680 1.590 1.670 1,527,600 1.6179 3.73%
1997-08-20 0 1.610 1.590 1.640 1.550 1.660 798,000 1,298,700 1.6274 1.610 1.590 1.640 1.550 1.660 798,000 1.6274 6.62%
1997-08-19 0 1.510 1.510 1.540 1.510 1.600 1,033,200 1,629,300 1.5769 1.510 1.510 1.540 1.510 1.600 1,033,200 1.5769 -8.48%
1997-08-15 0 1.650 1.650 1.680 1.640 1.730 4,762,000 7,980,820 1.6759 1.650 1.650 1.680 1.640 1.730 4,762,000 1.6759 1.85%
1997-08-14 0 1.620 1.620 1.650 1.620 1.660 1,338,800 2,190,136 1.6359 1.620 1.620 1.650 1.620 1.660 1,338,800 1.6359 0.62%
1997-08-13 0 1.610 1.610 1.630 1.610 1.620 846,480 1,367,280 1.6153 1.610 1.610 1.630 1.610 1.620 846,480 1.6153 -1.83%
1997-08-12 0 1.640 1.620 1.650 1.620 1.660 1,392,000 2,282,100 1.6394 1.640 1.620 1.650 1.620 1.660 1,392,000 1.6394 0.61%
1997-08-11 0 1.630 1.620 1.630 1.630 1.670 924,800 1,507,800 1.6304 1.630 1.620 1.630 1.630 1.670 924,800 1.6304 -0.61%
1997-08-08 0 1.640 1.630 1.640 1.630 1.700 943,200 1,559,141 1.6530 1.640 1.630 1.640 1.630 1.700 943,200 1.6530 -0.61%
1997-08-07 0 1.650 1.610 1.650 1.650 1.740 1,170,000 1,982,580 1.6945 1.650 1.610 1.650 1.650 1.740 1,170,000 1.6945 -2.37%
1997-08-06 0 1.690 1.670 1.710 1.680 1.710 1,324,000 2,250,400 1.6997 1.690 1.670 1.710 1.680 1.710 1,324,000 1.6997 1.81%
1997-08-05 0 1.660 1.600 1.660 1.590 1.660 2,433,600 3,954,072 1.6248 1.660 1.600 1.660 1.590 1.660 2,433,600 1.6248 3.11%
1997-08-04 0 1.610 1.610 1.630 1.590 1.620 1,616,400 2,602,152 1.6098 1.610 1.610 1.630 1.590 1.620 1,616,400 1.6098 0.00%
1997-08-01 0 1.610 1.610 1.620 1.600 1.670 2,244,000 3,630,600 1.6179 1.610 1.610 1.620 1.600 1.670 2,244,000 1.6179 -3.01%
1997-07-31 0 1.660 1.650 1.660 1.640 1.730 1,648,000 2,760,060 1.6748 1.660 1.650 1.660 1.640 1.730 1,648,000 1.6748 -3.49%
1997-07-30 0 1.720 1.720 1.730 1.680 1.760 3,642,000 6,275,880 1.7232 1.720 1.720 1.730 1.680 1.760 3,642,000 1.7232 -1.71%
1997-07-29 0 1.750 1.740 1.750 1.680 1.780 6,653,600 11,626,348 1.7474 1.750 1.740 1.750 1.680 1.780 6,653,600 1.7474 6.71%
1997-07-28 0 1.640 1.640 1.650 1.600 1.660 2,864,000 4,695,140 1.6394 1.640 1.640 1.650 1.600 1.660 2,864,000 1.6394 2.50%
1997-07-25 0 1.600 1.590 1.600 1.530 1.630 3,828,903 6,023,545 1.5732 1.600 1.590 1.600 1.530 1.630 3,828,903 1.5732 2.56%
1997-07-24 0 1.560 1.570 1.580 1.500 1.580 5,460,000 8,384,280 1.5356 1.560 1.570 1.580 1.500 1.580 5,460,000 1.5356 1.96%
1997-07-23 0 1.530 1.490 1.530 1.460 1.560 3,823,200 5,707,280 1.4928 1.530 1.490 1.530 1.460 1.560 3,823,200 1.4928 6.25%
1997-07-22 0 1.440 1.430 1.440 1.400 1.460 2,184,000 3,119,580 1.4284 1.440 1.430 1.440 1.400 1.460 2,184,000 1.4284 -0.69%
1997-07-21 0 1.450 1.460 1.480 1.440 1.530 6,934,400 10,376,680 1.4964 1.450 1.460 1.480 1.440 1.530 6,934,400 1.4964 0.69%
1997-07-18 0 1.440 1.410 1.440 1.400 1.530 12,472,800 18,458,880 1.4799 1.440 1.410 1.440 1.400 1.530 12,472,800 1.4799 4.35%
1997-07-17 0 1.380 1.360 - 1.180 1.380 3,693,600 4,767,360 1.2907 1.380 1.360 - 1.180 1.380 3,693,600 1.2907 14.05%
1997-07-16 0 1.210 1.210 1.220 1.210 1.230 814,800 990,708 1.2159 1.210 1.210 1.220 1.210 1.230 814,800 1.2159 -2.42%
1997-07-15 0 1.240 1.230 1.250 1.140 1.250 1,979,760 2,407,529 1.2161 1.240 1.230 1.250 1.140 1.250 1,979,760 1.2161 6.90%
1997-07-14 0 1.160 1.160 1.170 1.160 1.180 1,280,000 1,496,520 1.1692 1.160 1.160 1.170 1.160 1.180 1,280,000 1.1692 -1.69%
1997-07-11 0 1.180 1.170 1.180 1.180 1.200 2,010,000 2,398,920 1.1935 1.180 1.170 1.180 1.180 1.200 2,010,000 1.1935 -2.48%
1997-07-10 0 1.210 1.200 1.210 1.190 1.220 696,000 837,840 1.2038 1.210 1.200 1.210 1.190 1.220 696,000 1.2038 0.00%
1997-07-09 0 1.210 1.180 1.230 1.210 1.250 1,476,000 1,819,680 1.2328 1.210 1.180 1.230 1.210 1.250 1,476,000 1.2328 -1.63%
1997-07-08 0 1.230 1.220 1.240 1.200 1.270 1,878,000 2,336,520 1.2442 1.230 1.220 1.240 1.200 1.270 1,878,000 1.2442 1.65%
1997-07-07 0 1.210 1.190 1.220 1.160 1.240 1,200,000 1,422,120 1.1851 1.210 1.190 1.220 1.160 1.240 1,200,000 1.1851 2.54%
1997-07-04 0 1.180 1.170 1.190 1.170 1.190 1,110,000 1,305,060 1.1757 1.180 1.170 1.190 1.170 1.190 1,110,000 1.1757 0.85%
1997-07-03 0 1.170 1.170 1.190 1.150 1.190 1,638,000 1,908,120 1.1649 1.170 1.170 1.190 1.150 1.190 1,638,000 1.1649 1.74%
1997-06-27 0 1.150 1.130 1.160 1.100 1.180 2,244,000 2,611,620 1.1638 1.150 1.130 1.160 1.100 1.180 2,244,000 1.1638 4.55%
1997-06-26 0 1.100 1.100 1.110 1.080 1.130 1,548,000 1,690,920 1.0923 1.100 1.100 1.110 1.080 1.130 1,548,000 1.0923 0.00%
1997-06-25 0 1.100 1.100 1.120 1.090 1.140 1,013,280 1,117,860 1.1032 1.100 1.100 1.120 1.090 1.140 1,013,280 1.1032 -1.79%
1997-06-24 0 1.120 1.120 1.130 1.100 1.120 672,000 746,640 1.1111 1.120 1.120 1.130 1.100 1.120 672,000 1.1111 -0.88%
1997-06-23 0 1.130 1.130 1.140 1.120 1.170 1,386,000 1,570,440 1.1331 1.130 1.130 1.140 1.120 1.170 1,386,000 1.1331 0.00%
1997-06-20 0 1.130 1.130 1.150 1.130 1.180 1,850,000 2,141,880 1.1578 1.130 1.130 1.150 1.130 1.180 1,850,000 1.1578 -0.88%
1997-06-19 0 1.140 1.140 1.160 1.090 1.220 4,398,000 4,974,480 1.1311 1.140 1.140 1.160 1.090 1.220 4,398,000 1.1311 2.70%
1997-06-18 0 1.110 1.110 1.130 1.100 1.120 1,104,000 1,226,460 1.1109 1.110 1.110 1.130 1.100 1.120 1,104,000 1.1109 -3.48%
1997-06-17 0 1.150 1.150 1.170 1.120 1.200 2,419,200 2,822,904 1.1669 1.150 1.150 1.170 1.120 1.200 2,419,200 1.1669 2.68%
1997-06-16 0 1.120 1.110 1.120 1.040 1.150 2,370,000 2,649,420 1.1179 1.120 1.110 1.120 1.040 1.150 2,370,000 1.1179 7.69%
1997-06-13 0 1.040 1.030 1.040 1.000 1.040 3,438,000 3,531,000 1.0271 1.040 1.030 1.040 1.000 1.040 3,438,000 1.0271 -0.95%
1997-06-12 0 1.050 - 1.050 1.050 1.200 1,500,560 1,716,608 1.1440 1.050 - 1.050 1.050 1.200 1,500,560 1.1440 -12.50%
1997-06-11 0 1.200 1.180 1.200 1.190 1.220 1,462,000 1,759,520 1.2035 1.200 1.180 1.200 1.190 1.220 1,462,000 1.2035 -4.00%
1997-06-10 0 1.250 1.210 1.250 1.200 1.270 2,886,000 3,599,700 1.2473 1.250 1.210 1.250 1.200 1.270 2,886,000 1.2473 5.93%
1997-06-06 0 1.180 1.170 1.180 1.160 1.200 1,092,000 1,294,020 1.1850 1.180 1.170 1.180 1.160 1.200 1,092,000 1.1850 -0.84%
1997-06-05 0 1.190 1.180 1.200 1.180 1.230 800,000 965,400 1.2068 1.190 1.180 1.200 1.180 1.230 800,000 1.2068 -2.46%
1997-06-04 0 1.220 1.210 1.220 1.150 1.260 3,008,000 3,641,560 1.2106 1.220 1.210 1.220 1.150 1.260 3,008,000 1.2106 6.09%
1997-06-03 0 1.150 1.150 1.180 1.140 1.200 4,018,800 4,680,960 1.1648 1.150 1.150 1.180 1.140 1.200 4,018,800 1.1648 -4.96%
1997-06-02 0 1.210 1.210 1.240 1.210 1.260 2,754,000 3,421,740 1.2425 1.210 1.210 1.240 1.210 1.260 2,754,000 1.2425 -5.47%
1997-05-30 0 1.280 1.270 1.290 1.260 1.290 2,802,000 3,573,300 1.2753 1.280 1.270 1.290 1.260 1.290 2,802,000 1.2753 0.79%
1997-05-29 0 1.270 1.260 1.270 1.250 1.290 2,346,000 2,978,100 1.2694 1.270 1.260 1.270 1.250 1.290 2,346,000 1.2694 0.00%
1997-05-28 0 1.270 1.260 1.270 1.270 1.290 2,653,200 3,402,540 1.2824 1.270 1.260 1.270 1.270 1.290 2,653,200 1.2824 -1.55%
1997-05-27 0 1.290 1.290 1.300 1.290 1.340 5,565,440 7,311,298 1.3137 1.290 1.290 1.300 1.290 1.340 5,565,440 1.3137 -3.01%
1997-05-26 0 1.330 1.330 1.340 1.310 1.400 4,683,200 6,236,308 1.3316 1.330 1.330 1.340 1.310 1.400 4,683,200 1.3316 2.31%
1997-05-23 0 1.300 1.280 1.310 1.280 1.350 5,810,400 7,618,140 1.3111 1.300 1.280 1.310 1.280 1.350 5,810,400 1.3111 0.78%
1997-05-22 0 1.290 1.280 1.290 1.230 1.350 5,168,000 6,752,920 1.3067 1.290 1.280 1.290 1.230 1.350 5,168,000 1.3067 2.38%
1997-05-21 0 1.260 1.250 1.270 1.230 1.380 10,240,800 13,297,680 1.2985 1.260 1.250 1.270 1.230 1.380 10,240,800 1.2985 -8.70%
1997-05-20 0 1.380 1.380 1.400 1.380 1.670 11,758,800 17,132,892 1.4570 1.380 1.380 1.400 1.380 1.670 11,758,800 1.4570 -16.36%
1997-05-19 0 1.650 1.640 1.650 1.600 1.740 5,022,000 8,340,360 1.6608 1.650 1.640 1.650 1.600 1.740 5,022,000 1.6608 -1.20%
1997-05-16 0 1.670 1.660 1.670 1.590 1.780 6,765,200 11,373,840 1.6812 1.670 1.660 1.670 1.590 1.780 6,765,200 1.6812 -4.02%
1997-05-15 0 1.740 1.740 1.750 1.720 1.820 4,945,200 8,833,104 1.7862 1.740 1.740 1.750 1.720 1.820 4,945,200 1.7862 -4.40%
1997-05-14 0 1.820 1.800 1.820 1.770 1.880 5,804,400 10,647,096 1.8343 1.820 1.800 1.820 1.770 1.880 5,804,400 1.8343 3.41%
1997-05-13 0 1.760 1.760 1.780 1.750 1.850 5,370,720 9,591,067 1.7858 1.760 1.760 1.780 1.750 1.850 5,370,720 1.7858 -4.35%
1997-05-12 0 1.840 1.820 1.840 1.800 1.900 6,911,600 12,815,388 1.8542 1.840 1.820 1.840 1.800 1.900 6,911,600 1.8542 -1.08%
1997-05-09 0 1.860 1.860 1.870 1.860 1.980 10,001,200 19,119,536 1.9117 1.860 1.860 1.870 1.860 1.980 10,001,200 1.9117 -4.62%
1997-05-08 0 1.950 1.940 1.950 1.790 1.980 19,541,200 37,200,060 1.9037 1.950 1.940 1.950 1.790 1.980 19,541,200 1.9037 8.33%
1997-05-07 0 1.800 1.790 1.800 1.780 1.830 6,840,000 12,303,960 1.7988 1.800 1.790 1.800 1.780 1.830 6,840,000 1.7988 2.27%
1997-05-06 0 1.760 1.760 1.770 1.760 1.860 13,144,800 23,657,160 1.7997 1.760 1.760 1.770 1.760 1.860 13,144,800 1.7997 -2.76%
1997-05-05 0 1.810 1.790 1.810 1.710 1.880 24,676,000 44,638,776 1.8090 1.810 1.790 1.810 1.710 1.880 24,676,000 1.8090 4.62%
1997-05-02 0 1.730 1.730 1.740 1.710 1.800 17,322,400 30,475,840 1.7593 1.730 1.730 1.740 1.710 1.800 17,322,400 1.7593 -1.70%
1997-05-01 0 1.760 1.760 1.770 1.740 1.860 49,008,000 87,626,980 1.7880 1.760 1.760 1.770 1.740 1.860 49,008,000 1.7880 7.98%
1997-04-30 0 1.630 1.630 1.640 1.370 1.640 44,586,170 67,544,037 1.5149 1.630 1.630 1.640 1.370 1.640 44,586,170 1.5149 24.43%
1997-04-29 0 1.310 1.310 1.320 1.260 1.320 4,074,000 5,269,740 1.2935 1.310 1.310 1.320 1.260 1.320 4,074,000 1.2935 3.97%
1997-04-28 0 1.260 1.260 1.280 1.260 1.330 4,220,000 5,451,340 1.2918 1.260 1.260 1.280 1.260 1.330 4,220,000 1.2918 -4.55%
1997-04-25 0 1.320 1.320 1.330 1.290 1.340 5,034,000 6,598,260 1.3107 1.320 1.320 1.330 1.290 1.340 5,034,000 1.3107 -0.75%
1997-04-24 0 1.330 1.330 1.350 1.330 1.360 2,310,720 3,107,640 1.3449 1.330 1.330 1.350 1.330 1.360 2,310,720 1.3449 -1.48%
1997-04-23 0 1.350 1.350 1.360 1.350 1.370 2,470,000 3,357,080 1.3591 1.350 1.350 1.360 1.350 1.370 2,470,000 1.3591 0.75%
1997-04-22 0 1.340 1.340 1.350 1.340 1.390 2,298,480 3,107,830 1.3521 1.340 1.340 1.350 1.340 1.390 2,298,480 1.3521 -2.19%
1997-04-21 0 1.370 1.360 1.370 1.340 1.390 3,330,000 4,546,260 1.3652 1.370 1.360 1.370 1.340 1.390 3,330,000 1.3652 1.48%
1997-04-18 0 1.350 1.340 1.350 1.310 1.360 2,241,200 2,991,048 1.3346 1.350 1.340 1.350 1.310 1.360 2,241,200 1.3346 2.27%
1997-04-17 0 1.320 1.310 1.330 1.310 1.350 1,164,000 1,556,580 1.3373 1.320 1.310 1.330 1.310 1.350 1,164,000 1.3373 -2.22%
1997-04-16 0 1.350 1.350 1.360 1.350 1.370 1,876,680 2,553,062 1.3604 1.350 1.350 1.360 1.350 1.370 1,876,680 1.3604 0.00%
1997-04-15 0 1.350 1.340 1.360 1.320 1.380 2,058,000 2,776,320 1.3490 1.350 1.340 1.360 1.320 1.380 2,058,000 1.3490 0.00%
1997-04-14 0 1.350 1.340 1.350 1.320 1.370 2,588,400 3,483,852 1.3459 1.350 1.340 1.350 1.320 1.370 2,588,400 1.3459 -2.88%
1997-04-11 0 1.390 1.380 1.390 1.330 1.410 4,768,000 6,536,920 1.3710 1.390 1.380 1.390 1.330 1.410 4,768,000 1.3710 4.51%
1997-04-10 0 1.330 1.320 1.330 1.320 1.370 4,770,000 6,409,140 1.3436 1.330 1.320 1.330 1.320 1.370 4,770,000 1.3436 3.10%
1997-04-09 0 1.290 1.290 1.300 1.290 1.310 1,620,000 2,103,600 1.2985 1.290 1.290 1.300 1.290 1.310 1,620,000 1.2985 -1.53%
1997-04-08 0 1.310 1.310 1.320 1.300 1.340 1,771,600 2,331,900 1.3163 1.310 1.310 1.320 1.300 1.340 1,771,600 1.3163 0.77%
1997-04-07 0 1.300 1.300 1.310 1.300 1.340 2,874,000 3,797,220 1.3212 1.300 1.300 1.310 1.300 1.340 2,874,000 1.3212 0.00%
1997-04-04 0 1.300 1.300 1.310 1.280 1.310 3,036,000 3,923,220 1.2922 1.300 1.300 1.310 1.280 1.310 3,036,000 1.2922 1.56%
1997-04-03 0 1.280 1.260 1.280 1.260 1.320 3,864,000 4,974,720 1.2875 1.280 1.260 1.280 1.260 1.320 3,864,000 1.2875 2.40%
1997-04-02 0 1.250 1.250 1.260 1.240 1.290 1,218,000 1,537,980 1.2627 1.250 1.250 1.260 1.240 1.290 1,218,000 1.2627 -1.57%
1997-04-01 0 1.270 1.270 1.280 1.270 1.290 2,472,000 3,153,780 1.2758 1.270 1.270 1.280 1.270 1.290 2,472,000 1.2758 -4.51%
1997-03-27 0 1.330 1.320 1.330 1.320 1.360 1,902,000 2,547,480 1.3394 1.330 1.320 1.330 1.320 1.360 1,902,000 1.3394 -1.48%
1997-03-26 0 1.350 1.350 1.360 1.300 1.390 5,724,000 7,732,800 1.3509 1.350 1.350 1.360 1.300 1.390 5,724,000 1.3509 3.85%
1997-03-25 0 1.300 1.300 1.310 1.300 1.360 1,895,280 2,505,106 1.3218 1.300 1.300 1.310 1.300 1.360 1,895,280 1.3218 -3.70%
1997-03-24 0 1.350 1.350 1.360 1.310 1.350 3,720,000 4,963,440 1.3343 1.350 1.350 1.360 1.310 1.350 3,720,000 1.3343 3.85%
1997-03-21 0 1.300 1.300 1.310 1.250 1.320 4,422,240 5,686,248 1.2858 1.300 1.300 1.310 1.250 1.320 4,422,240 1.2858 -2.26%
1997-03-20 0 1.330 1.320 1.340 1.320 1.420 3,978,000 5,480,600 1.3777 1.330 1.320 1.340 1.320 1.420 3,978,000 1.3777 -3.62%
1997-03-19 0 1.380 1.380 1.390 1.380 1.420 1,770,000 2,483,580 1.4032 1.380 1.380 1.390 1.380 1.420 1,770,000 1.4032 -2.13%
1997-03-18 0 1.410 1.400 1.420 1.390 1.440 4,613,600 6,540,872 1.4177 1.410 1.400 1.420 1.390 1.440 4,613,600 1.4177 0.00%
1997-03-17 0 1.410 1.400 1.410 1.400 1.430 3,268,000 4,618,280 1.4132 1.410 1.400 1.410 1.400 1.430 3,268,000 1.4132 3.68%
1997-03-14 0 1.360 1.350 1.370 1.320 1.370 3,498,000 4,754,160 1.3591 1.360 1.350 1.370 1.320 1.370 3,498,000 1.3591 -2.16%
1997-03-13 0 1.390 1.380 1.400 1.380 1.430 4,176,000 5,849,280 1.4007 1.390 1.380 1.400 1.380 1.430 4,176,000 1.4007 -1.42%
1997-03-12 0 1.410 1.400 1.420 1.380 1.450 7,164,000 10,057,920 1.4040 1.410 1.400 1.420 1.380 1.450 7,164,000 1.4040 -0.70%
1997-03-11 0 1.420 1.410 1.420 1.410 1.490 10,106,480 14,724,132 1.4569 1.420 1.410 1.420 1.410 1.490 10,106,480 1.4569 -2.07%
1997-03-10 0 1.450 1.450 1.460 1.420 1.450 7,638,000 10,980,240 1.4376 1.450 1.450 1.460 1.420 1.450 7,638,000 1.4376 2.11%
1997-03-07 0 1.420 1.410 1.420 1.400 1.480 9,990,000 14,414,280 1.4429 1.420 1.410 1.420 1.400 1.480 9,990,000 1.4429 0.00%
1997-03-06 0 1.420 1.420 1.430 1.390 1.460 13,470,000 19,221,840 1.4270 1.420 1.420 1.430 1.390 1.460 13,470,000 1.4270 2.16%
1997-03-05 0 1.390 1.380 1.390 1.350 1.420 4,261,200 5,914,872 1.3881 1.390 1.380 1.390 1.350 1.420 4,261,200 1.3881 2.21%
1997-03-04 0 1.360 1.350 1.360 1.320 1.400 8,292,000 11,361,480 1.3702 1.360 1.350 1.360 1.320 1.400 8,292,000 1.3702 -2.86%
1997-03-03 0 1.400 1.400 1.410 1.400 1.430 3,572,400 5,057,880 1.4158 1.400 1.400 1.410 1.400 1.430 3,572,400 1.4158 -1.41%
1997-02-28 0 1.420 1.410 1.420 1.390 1.470 8,274,000 11,872,860 1.4350 1.420 1.410 1.420 1.390 1.470 8,274,000 1.4350 0.71%
1997-02-27 0 1.410 1.410 1.420 1.410 1.440 6,932,400 9,892,308 1.4270 1.410 1.410 1.420 1.410 1.440 6,932,400 1.4270 -2.76%
1997-02-26 0 1.450 1.440 1.450 1.380 1.470 14,975,200 21,543,312 1.4386 1.450 1.440 1.450 1.380 1.470 14,975,200 1.4386 5.07%
1997-02-25 0 1.380 1.370 1.380 1.370 1.440 7,266,000 10,179,420 1.4010 1.380 1.370 1.380 1.370 1.440 7,266,000 1.4010 -2.13%
1997-02-24 0 1.410 1.400 1.410 1.350 1.420 10,280,480 14,253,450 1.3865 1.410 1.400 1.410 1.350 1.420 10,280,480 1.3865 6.02%
1997-02-21 0 1.330 1.330 1.340 1.320 1.360 4,526,000 6,077,420 1.3428 1.330 1.330 1.340 1.320 1.360 4,526,000 1.3428 -1.48%
1997-02-20 0 1.350 1.350 1.360 1.280 1.370 14,700,480 19,713,965 1.3410 1.350 1.350 1.360 1.280 1.370 14,700,480 1.3410 3.05%
1997-02-19 0 1.310 1.300 1.310 1.270 1.360 13,404,746 17,627,940 1.3151 1.310 1.300 1.310 1.270 1.360 13,404,746 1.3151 -2.96%
1997-02-18 0 1.350 1.340 1.350 1.260 1.440 19,231,440 26,018,005 1.3529 1.350 1.340 1.350 1.260 1.440 19,231,440 1.3529 -6.25%
1997-02-17 0 1.440 1.440 1.450 1.400 1.450 8,508,080 12,153,467 1.4285 1.440 1.440 1.450 1.400 1.450 8,508,080 1.4285 4.35%
1997-02-14 0 1.380 1.380 1.400 1.300 1.450 21,382,320 29,908,469 1.3987 1.380 1.380 1.400 1.300 1.450 21,382,320 1.3987 2.99%
1997-02-13 0 1.340 1.300 1.330 1.330 1.590 34,910,600 52,740,778 1.5107 1.340 1.300 1.330 1.330 1.590 34,910,600 1.5107 -12.99%
1997-02-12 0 1.540 1.540 1.550 1.360 1.550 41,722,560 60,855,821 1.4586 1.540 1.540 1.550 1.360 1.550 41,722,560 1.4586 14.93%
1997-02-11 0 1.340 1.320 1.340 1.320 1.350 11,226,000 14,972,940 1.3338 1.340 1.320 1.340 1.320 1.350 11,226,000 1.3338 3.08%
1997-02-10 0 1.300 1.300 1.320 1.300 1.350 9,472,000 12,514,120 1.3212 1.300 1.300 1.320 1.300 1.350 9,472,000 1.3212 -0.76%
1997-02-05 0 1.310 1.320 1.330 1.250 1.320 8,492,000 10,935,600 1.2878 1.310 1.320 1.330 1.250 1.320 8,492,000 1.2878 5.65%
1997-02-04 0 1.240 1.240 1.250 1.210 1.250 2,640,000 3,253,200 1.2323 1.240 1.240 1.250 1.210 1.250 2,640,000 1.2323 0.81%
1997-02-03 0 1.230 1.230 1.240 1.230 1.250 2,542,000 3,148,780 1.2387 1.230 1.230 1.240 1.230 1.250 2,542,000 1.2387 -1.60%
1997-01-31 0 1.250 1.240 1.250 1.230 1.290 8,509,960 10,783,982 1.2672 1.250 1.240 1.250 1.230 1.290 8,509,960 1.2672 2.46%
1997-01-30 0 1.220 1.220 1.230 1.220 1.280 18,425,151 23,130,521 1.2554 1.220 1.220 1.230 1.220 1.280 18,425,151 1.2554 3.39%
1997-01-29 0 1.180 1.170 1.200 1.140 1.250 8,058,000 9,628,080 1.1948 1.180 1.170 1.200 1.140 1.250 8,058,000 1.1948 3.51%
1997-01-28 0 1.140 1.140 1.150 1.140 1.170 3,456,000 3,995,940 1.1562 1.140 1.140 1.150 1.140 1.170 3,456,000 1.1562 0.00%
1997-01-27 0 1.140 1.130 1.150 1.120 1.190 3,708,000 4,296,300 1.1587 1.140 1.130 1.150 1.120 1.190 3,708,000 1.1587 -1.72%
1997-01-24 0 1.160 1.150 1.160 1.150 1.190 4,408,000 5,164,220 1.1716 1.160 1.150 1.160 1.150 1.190 4,408,000 1.1716 -4.13%
1997-01-23 0 1.210 1.200 1.210 1.200 1.250 6,630,160 8,102,095 1.2220 1.210 1.200 1.210 1.200 1.250 6,630,160 1.2220 -1.63%
1997-01-22 0 1.230 1.230 1.240 1.170 1.280 17,482,400 21,742,864 1.2437 1.230 1.230 1.240 1.170 1.280 17,482,400 1.2437 6.96%
1997-01-21 0 1.150 1.140 1.150 1.140 1.210 4,176,000 4,916,460 1.1773 1.150 1.140 1.150 1.140 1.210 4,176,000 1.1773 -4.96%
1997-01-20 0 1.210 1.190 1.200 1.080 1.230 17,190,400 19,849,780 1.1547 1.210 1.190 1.200 1.080 1.230 17,190,400 1.1547 6.14%
1997-01-17 0 1.140 1.140 1.150 1.140 1.190 10,054,000 11,731,640 1.1669 1.140 1.140 1.150 1.140 1.190 10,054,000 1.1669 -4.20%
1997-01-16 0 1.190 1.190 1.200 1.190 1.240 4,854,400 5,881,652 1.2116 1.190 1.190 1.200 1.190 1.240 4,854,400 1.2116 -2.46%
1997-01-15 0 1.220 1.220 1.230 1.220 1.250 9,018,960 11,066,242 1.2270 1.220 1.220 1.230 1.220 1.250 9,018,960 1.2270 0.83%
1997-01-14 0 1.210 1.190 1.200 1.180 1.230 7,428,000 9,046,860 1.2179 1.210 1.190 1.200 1.180 1.230 7,428,000 1.2179 -2.42%
1997-01-13 0 1.240 1.230 1.240 1.170 1.250 10,986,000 13,348,200 1.2150 1.240 1.230 1.240 1.170 1.250 10,986,000 1.2150 -0.80%
1997-01-10 0 1.250 1.240 1.250 1.240 1.290 6,090,000 7,639,320 1.2544 1.250 1.240 1.250 1.240 1.290 6,090,000 1.2544 0.81%
1997-01-09 0 1.240 1.230 1.240 1.200 1.300 11,142,160 14,008,290 1.2572 1.240 1.230 1.240 1.200 1.300 11,142,160 1.2572 -3.88%
1997-01-08 0 1.290 1.290 1.300 1.280 1.320 10,584,320 13,826,971 1.3064 1.290 1.290 1.300 1.280 1.320 10,584,320 1.3064 -0.77%
1997-01-07 0 1.300 1.290 1.300 1.270 1.340 10,494,000 13,650,300 1.3008 1.300 1.290 1.300 1.270 1.340 10,494,000 1.3008 -2.26%
1997-01-06 0 1.330 1.320 1.330 1.310 1.340 12,536,000 16,661,760 1.3291 1.330 1.320 1.330 1.310 1.340 12,536,000 1.3291 2.31%
1997-01-03 0 1.300 1.290 1.300 1.250 1.330 15,440,800 20,145,000 1.3047 1.300 1.290 1.300 1.250 1.330 15,440,800 1.3047 2.36%
1997-01-02 0 1.270 1.270 1.280 1.250 1.320 22,854,000 29,170,500 1.2764 1.270 1.270 1.280 1.250 1.320 22,854,000 1.2764 -3.79%
1996-12-31 0 1.320 1.320 1.330 1.300 1.340 14,502,000 19,158,900 1.3211 1.320 1.320 1.330 1.300 1.340 14,502,000 1.3211 0.76%
1996-12-30 0 1.310 1.310 1.320 1.270 1.360 37,764,240 49,794,644 1.3186 1.310 1.310 1.320 1.270 1.360 37,764,240 1.3186 3.97%
1996-12-27 0 1.260 1.260 1.270 1.220 1.280 29,180,680 36,546,044 1.2524 1.260 1.260 1.270 1.220 1.280 29,180,680 1.2524 2.44%
1996-12-24 0 1.230 1.220 1.230 1.200 1.250 17,514,000 21,518,020 1.2286 1.230 1.220 1.230 1.200 1.250 17,514,000 1.2286 1.65%
1996-12-23 0 1.210 1.200 1.210 1.200 1.260 53,875,396 66,405,243 1.2326 1.210 1.200 1.210 1.200 1.260 53,875,396 1.2326 2.54%
1996-12-20 0 1.180 1.170 1.180 1.050 1.190 56,949,719 63,840,075 1.1210 1.180 1.170 1.180 1.050 1.190 56,949,719 1.1210 12.38%
1996-12-19 0 1.050 1.040 1.050 1.030 1.080 9,932,000 10,440,040 1.0512 1.050 1.040 1.050 1.030 1.080 9,932,000 1.0512 0.00%
1996-12-18 0 1.050 1.040 1.050 1.010 1.090 27,462,000 29,046,840 1.0577 1.050 1.040 1.050 1.010 1.090 27,462,000 1.0577 5.00%
1996-12-17 0 1.000 0.990 1.000 0.990 1.020 5,941,200 5,982,120 1.0069 1.000 0.990 1.000 0.990 1.020 5,941,200 1.0069 -0.99%
1996-12-16 0 1.010 1.010 1.020 1.000 1.020 13,073,200 13,255,348 1.0139 1.010 1.010 1.020 1.000 1.020 13,073,200 1.0139 5.21%
1996-12-13 0 0.960 0.960 0.980 0.960 0.980 7,104,320 6,866,787 0.9666 0.960 0.960 0.980 0.960 0.980 7,104,320 0.9666 -2.04%
1996-12-12 0 0.980 0.970 0.980 0.920 1.000 7,884,800 7,721,100 0.9792 0.980 0.970 0.980 0.920 1.000 7,884,800 0.9792 -1.01%
1996-12-11 0 0.990 0.990 1.000 0.990 1.040 8,509,200 8,625,228 1.0136 0.990 0.990 1.000 0.990 1.040 8,509,200 1.0136 -3.88%
1996-12-10 0 1.030 1.030 1.040 1.030 1.060 8,708,400 9,036,072 1.0376 1.030 1.030 1.040 1.030 1.060 8,708,400 1.0376 0.00%
1996-12-09 0 1.030 1.030 1.040 1.010 1.070 16,262,400 16,870,087 1.0374 1.030 1.030 1.040 1.010 1.070 16,262,400 1.0374 1.98%
1996-12-06 0 1.010 1.000 1.010 0.970 1.120 49,957,040 51,897,011 1.0388 1.010 1.000 1.010 0.970 1.120 49,957,040 1.0388 -7.34%
1996-12-05 0 1.090 1.090 1.100 1.030 1.110 47,730,400 50,999,100 1.0685 1.090 1.090 1.100 1.030 1.110 47,730,400 1.0685 5.83%
1996-12-04 0 1.030 1.020 1.030 0.980 1.030 17,766,800 17,830,960 1.0036 1.030 1.020 1.030 0.980 1.030 17,766,800 1.0036 4.04%
1996-12-03 0 0.990 0.990 1.000 0.990 1.030 14,507,200 14,572,540 1.0045 0.990 0.990 1.000 0.990 1.030 14,507,200 1.0045 -2.94%
1996-12-02 0 1.020 1.010 1.020 1.000 1.040 21,407,200 21,894,816 1.0228 1.020 1.010 1.020 1.000 1.040 21,407,200 1.0228 0.99%
1996-11-29 0 1.010 1.000 1.010 0.960 1.020 31,770,640 31,754,354 0.9995 1.010 1.000 1.010 0.960 1.020 31,770,640 0.9995 6.32%
1996-11-28 0 0.950 0.930 0.940 0.910 1.030 25,833,200 25,190,556 0.9751 0.950 0.930 0.940 0.910 1.030 25,833,200 0.9751 2.15%
1996-11-27 0 0.930 0.920 0.930 0.920 0.980 13,316,480 12,537,152 0.9415 0.930 0.920 0.930 0.920 0.980 13,316,480 0.9415 -5.10%
1996-11-26 0 0.980 0.970 0.980 0.960 1.010 10,804,000 10,616,080 0.9826 0.980 0.970 0.980 0.960 1.010 10,804,000 0.9826 0.00%
1996-11-25 0 0.980 0.970 0.980 0.940 1.020 27,375,520 27,080,408 0.9892 0.980 0.970 0.980 0.940 1.020 27,375,520 0.9892 1.03%
1996-11-22 0 0.970 0.960 0.970 0.950 1.040 33,465,951 32,808,881 0.9804 0.970 0.960 0.970 0.950 1.040 33,465,951 0.9804 -6.73%
1996-11-21 0 1.040 1.030 1.040 0.920 1.150 95,775,539 100,694,477 1.0514 1.040 1.030 1.040 0.920 1.150 95,775,539 1.0514 -0.95%
1996-11-20 0 1.050 1.060 1.080 0.960 1.060 70,614,000 71,024,539 1.0058 1.050 1.060 1.080 0.960 1.060 70,614,000 1.0058 11.70%
1996-11-19 0 0.940 0.930 0.940 0.880 0.970 66,628,800 62,396,884 0.9365 0.940 0.930 0.940 0.880 0.970 66,628,800 0.9365 5.62%
1996-11-18 0 0.890 0.890 0.900 0.860 0.910 44,452,400 39,513,040 0.8889 0.890 0.890 0.900 0.860 0.910 44,452,400 0.8889 5.95%
1996-11-15 0 0.840 0.830 0.840 0.820 0.930 100,721,495 89,274,219 0.8863 0.840 0.830 0.840 0.820 0.930 100,721,495 0.8863 2.44%
1996-11-14 0 0.820 0.820 0.830 0.590 0.840 151,574,000 114,204,440 0.7535 0.820 0.820 0.830 0.590 0.840 151,574,000 0.7535 28.13%
1996-11-13 0 0.640 0.630 0.640 0.405 0.640 92,462,960 47,889,566 0.5179 0.640 0.630 0.640 0.405 0.640 92,462,960 0.5179 42.22%
1996-11-12 0 0.450 0.445 0.450 0.430 0.600 45,234,400 23,290,060 0.5149 0.450 0.445 0.450 0.430 0.600 45,234,400 0.5149 -21.05%
1996-11-11 0 0.570 0.570 0.580 0.530 0.650 42,525,280 24,835,779 0.5840 0.570 0.570 0.580 0.530 0.650 42,525,280 0.5840 -6.56%
1996-11-08 0 0.610 0.600 0.610 0.540 0.800 69,483,440 44,049,750 0.6340 0.610 0.600 0.610 0.540 0.800 69,483,440 0.6340 -27.38%
1996-11-07 0 0.840 0.830 0.840 0.550 1.240 89,974,980 80,717,781 0.8971 0.840 0.830 0.840 0.550 1.240 89,974,980 0.8971 -31.15%
1996-11-06 0 1.220 1.220 1.230 1.200 1.350 24,525,079 31,335,862 1.2777 1.220 1.220 1.230 1.200 1.350 24,525,079 1.2777 -4.69%
1996-11-05 1 1.280 1.270 1.280 1.240 1.350 15,858,160 20,573,377 1.2973 1.280 1.270 1.280 1.240 1.350 15,858,160 1.2973 -2.29%
1996-11-04 0 1.310 1.300 1.310 1.270 1.350 54,307,751 70,854,295 1.3047 1.310 1.300 1.310 1.270 1.350 54,307,751 1.3047 6.50%
1996-11-01 0 1.230 1.220 1.230 1.180 1.250 52,265,584 63,742,560 1.2196 1.230 1.220 1.230 1.180 1.250 52,265,584 1.2196 7.89%
1996-10-31 0 1.140 1.140 1.150 1.040 1.180 53,357,360 58,683,471 1.0998 1.140 1.140 1.150 1.040 1.180 53,357,360 1.0998 -2.56%
1996-10-30 0 1.170 1.160 1.170 1.150 1.250 35,957,456 43,537,298 1.2108 1.170 1.160 1.170 1.150 1.250 35,957,456 1.2108 -0.85%
1996-10-29 0 1.180 1.180 1.190 1.180 1.270 29,023,360 35,685,479 1.2295 1.180 1.180 1.190 1.180 1.270 29,023,360 1.2295 -4.07%
1996-10-28 0 1.230 1.220 1.230 1.150 1.240 32,611,029 39,285,767 1.2047 1.230 1.220 1.230 1.150 1.240 32,611,029 1.2047 6.96%
1996-10-25 0 1.150 1.150 1.160 1.060 1.160 50,810,160 57,168,905 1.1251 1.150 1.150 1.160 1.060 1.160 50,810,160 1.1251 10.58%
1996-10-24 0 1.040 1.040 1.050 0.890 1.050 64,714,357 63,146,294 0.9758 1.040 1.040 1.050 0.890 1.050 64,714,357 0.9758 18.18%
1996-10-23 0 0.880 0.870 0.880 0.820 0.920 30,099,600 26,676,463 0.8863 0.880 0.870 0.880 0.820 0.920 30,099,600 0.8863 -4.35%
1996-10-22 0 0.920 0.910 0.920 0.910 0.940 26,965,520 24,994,448 0.9269 0.920 0.910 0.920 0.910 0.940 26,965,520 0.9269 2.22%
1996-10-18 0 0.900 0.900 0.910 0.890 0.940 46,283,516 42,406,073 0.9162 0.900 0.900 0.910 0.890 0.940 46,283,516 0.9162 3.45%
1996-10-17 0 0.870 0.860 0.870 0.810 0.870 55,677,520 46,974,283 0.8437 0.870 0.860 0.870 0.810 0.870 55,677,520 0.8437 7.41%
1996-10-16 0 0.810 0.800 0.810 0.750 0.870 71,074,320 57,983,460 0.8158 0.810 0.800 0.810 0.750 0.870 71,074,320 0.8158 3.85%
1996-10-15 0 0.780 0.770 0.780 0.670 0.790 80,189,120 58,951,443 0.7352 0.780 0.770 0.780 0.670 0.790 80,189,120 0.7352 18.18%
1996-10-14 0 0.660 0.660 0.670 0.570 0.670 31,831,039 19,397,303 0.6094 0.660 0.660 0.670 0.570 0.670 31,831,039 0.6094 15.79%
1996-10-11 0 0.570 0.570 0.580 0.570 0.580 10,272,880 5,876,824 0.5721 0.570 0.570 0.580 0.570 0.580 10,272,880 0.5721 0.00%
1996-10-10 0 0.570 0.570 0.580 0.560 0.590 31,076,560 17,838,406 0.5740 0.570 0.570 0.580 0.560 0.590 31,076,560 0.5740 -1.72%
1996-10-09 0 0.580 0.570 0.580 0.570 0.600 17,409,200 10,096,744 0.5800 0.580 0.570 0.580 0.570 0.600 17,409,200 0.5800 0.00%
1996-10-08 0 0.580 0.580 0.590 0.560 0.610 63,575,208 37,274,522 0.5863 0.580 0.580 0.590 0.560 0.610 63,575,208 0.5863 3.57%
1996-10-07 0 0.560 0.560 0.570 0.550 0.590 31,046,720 17,757,141 0.5719 0.560 0.560 0.570 0.550 0.590 31,046,720 0.5719 3.70%
1996-10-04 0 0.540 0.530 0.540 0.530 0.580 58,926,880 33,007,030 0.5601 0.540 0.530 0.540 0.530 0.580 58,926,880 0.5601 3.85%
1996-10-03 0 0.520 0.510 0.530 0.480 0.560 83,199,215 43,968,123 0.5285 0.520 0.510 0.530 0.480 0.560 83,199,215 0.5285 8.33%
1996-10-02 0 0.480 0.480 0.485 0.370 0.480 64,526,320 27,356,676 0.4240 0.480 0.480 0.485 0.370 0.480 64,526,320 0.4240 29.73%
1996-10-01 0 0.370 0.370 0.375 0.355 0.375 22,871,680 8,264,360 0.3613 0.370 0.370 0.375 0.355 0.375 22,871,680 0.3613 4.23%
1996-09-30 0 0.355 0.350 0.360 0.345 0.360 17,122,640 6,063,396 0.3541 0.355 0.350 0.360 0.345 0.360 17,122,640 0.3541 5.97%
1996-09-27 0 0.335 0.335 0.340 0.320 0.335 5,536,400 1,821,872 0.3291 0.335 0.335 0.340 0.320 0.335 5,536,400 0.3291 4.69%
1996-09-26 0 0.320 0.320 0.325 0.315 0.325 5,692,000 1,825,464 0.3207 0.320 0.320 0.325 0.315 0.325 5,692,000 0.3207 -1.54%
1996-09-25 0 0.325 0.325 0.330 0.315 0.340 8,535,920 2,803,362 0.3284 0.325 0.325 0.330 0.315 0.340 8,535,920 0.3284 4.84%
1996-09-24 0 0.310 0.305 0.320 0.310 0.330 6,527,360 2,082,984 0.3191 0.310 0.305 0.320 0.310 0.330 6,527,360 0.3191 -4.62%
1996-09-23 0 0.325 0.325 0.330 0.320 0.330 6,415,840 2,107,346 0.3285 0.325 0.325 0.330 0.320 0.330 6,415,840 0.3285 0.00%
1996-09-20 0 0.325 0.325 0.330 0.325 0.340 6,139,679 2,037,700 0.3319 0.325 0.325 0.330 0.325 0.340 6,139,679 0.3319 -5.80%
1996-09-19 0 0.345 0.345 0.350 0.340 0.350 4,851,752 1,661,506 0.3425 0.345 0.345 0.350 0.340 0.350 4,851,752 0.3425 0.00%
1996-09-18 0 0.345 0.345 0.350 0.345 0.355 5,407,034 1,886,126 0.3488 0.345 0.345 0.350 0.345 0.355 5,407,034 0.3488 -2.82%
1996-09-17 0 0.355 0.350 0.355 0.350 0.360 9,600,800 3,402,882 0.3544 0.355 0.350 0.355 0.350 0.360 9,600,800 0.3544 1.43%
1996-09-16 0 0.350 0.345 0.355 0.345 0.365 12,965,199 4,593,388 0.3543 0.350 0.345 0.355 0.345 0.365 12,965,199 0.3543 1.45%
1996-09-13 0 0.345 0.340 0.345 0.320 0.360 34,140,800 11,898,306 0.3485 0.345 0.340 0.345 0.320 0.360 34,140,800 0.3485 9.52%
1996-09-12 0 0.315 0.315 0.320 0.315 0.325 4,359,478 1,385,147 0.3177 0.315 0.315 0.320 0.315 0.325 4,359,478 0.3177 1.61%
1996-09-11 0 0.310 0.310 0.315 0.305 0.310 2,184,400 673,870 0.3085 0.310 0.310 0.315 0.305 0.310 2,184,400 0.3085 3.33%
1996-09-10 0 0.300 0.300 0.310 0.300 0.320 2,674,000 837,790 0.3133 0.300 0.300 0.310 0.300 0.320 2,674,000 0.3133 -4.76%
1996-09-09 0 0.315 0.310 0.315 0.300 0.315 1,428,400 439,070 0.3074 0.315 0.310 0.315 0.300 0.315 1,428,400 0.3074 5.00%
1996-09-06 0 0.300 0.295 0.305 0.295 0.300 1,066,800 318,518 0.2986 0.300 0.295 0.305 0.295 0.300 1,066,800 0.2986 -1.64%
1996-09-05 0 0.305 0.300 0.310 0.300 0.310 4,303,200 1,306,914 0.3037 0.305 0.300 0.310 0.300 0.310 4,303,200 0.3037 0.00%
1996-09-04 0 0.305 0.300 0.305 0.295 0.310 3,271,200 988,380 0.3021 0.305 0.300 0.305 0.295 0.310 3,271,200 0.3021 3.39%
1996-09-03 0 0.295 0.290 0.295 0.280 0.315 7,200,000 2,164,400 0.3006 0.295 0.290 0.295 0.280 0.315 7,200,000 0.3006 -6.35%
1996-09-02 0 0.315 0.315 0.320 0.310 0.320 3,023,200 954,836 0.3158 0.315 0.315 0.320 0.310 0.320 3,023,200 0.3158 0.00%
1996-08-30 0 0.315 0.315 0.320 0.310 0.315 8,982,686 2,806,052 0.3124 0.315 0.315 0.320 0.310 0.315 8,982,686 0.3124 -1.56%
1996-08-29 0 0.320 0.320 0.325 0.320 0.330 23,362,160 7,639,611 0.3270 0.320 0.320 0.325 0.320 0.330 23,362,160 0.3270 -1.54%
1996-08-28 0 0.325 0.325 0.330 0.325 0.335 23,449,217 7,658,969 0.3266 0.325 0.325 0.330 0.325 0.335 23,449,217 0.3266 0.00%
1996-08-27 0 0.325 0.325 0.330 0.325 0.335 16,615,200 5,496,590 0.3308 0.325 0.325 0.330 0.325 0.335 16,615,200 0.3308 0.00%
1996-08-23 0 0.325 0.320 0.325 0.315 0.330 13,825,200 4,426,724 0.3202 0.325 0.320 0.325 0.315 0.330 13,825,200 0.3202 3.17%
1996-08-22 0 0.315 0.310 0.320 0.305 0.320 4,780,400 1,498,414 0.3134 0.315 0.310 0.320 0.305 0.320 4,780,400 0.3134 0.00%
1996-08-21 0 0.315 0.315 0.320 0.315 0.325 8,102,452 2,591,520 0.3198 0.315 0.315 0.320 0.315 0.325 8,102,452 0.3198 -3.08%
1996-08-20 0 0.325 0.320 0.325 0.315 0.325 16,348,408 5,271,220 0.3224 0.325 0.320 0.325 0.315 0.325 16,348,408 0.3224 3.17%
1996-08-19 0 0.315 0.315 0.320 0.315 0.330 6,706,840 2,167,944 0.3232 0.315 0.315 0.320 0.315 0.330 6,706,840 0.3232 -3.08%
1996-08-16 0 0.325 0.320 0.330 0.320 0.330 15,698,720 5,051,328 0.3218 0.325 0.320 0.330 0.320 0.330 15,698,720 0.3218 0.00%
1996-08-15 0 0.325 0.315 0.325 0.310 0.335 8,575,040 2,753,728 0.3211 0.325 0.315 0.325 0.310 0.335 8,575,040 0.3211 3.17%
1996-08-14 0 0.315 0.310 0.315 0.310 0.315 4,288,320 1,347,094 0.3141 0.315 0.310 0.315 0.310 0.315 4,288,320 0.3141 0.00%
1996-08-13 0 0.315 0.315 0.320 0.315 0.335 20,632,600 6,719,040 0.3257 0.315 0.315 0.320 0.315 0.335 20,632,600 0.3257 -1.56%
1996-08-12 0 0.320 0.320 0.325 0.315 0.325 8,248,472 2,640,267 0.3201 0.320 0.320 0.325 0.315 0.325 8,248,472 0.3201 -1.54%
1996-08-09 0 0.325 0.325 0.330 0.320 0.335 17,273,665 5,663,916 0.3279 0.325 0.325 0.330 0.320 0.335 17,273,665 0.3279 -1.52%
1996-08-08 0 0.330 0.325 0.330 0.315 0.340 45,113,336 14,798,740 0.3280 0.330 0.325 0.330 0.315 0.340 45,113,336 0.3280 4.76%
1996-08-07 0 0.315 0.315 0.320 0.300 0.320 41,314,976 12,731,663 0.3082 0.315 0.315 0.320 0.300 0.320 41,314,976 0.3082 1.61%
1996-08-06 0 0.310 0.305 0.310 0.305 0.500 18,860,441 6,130,117 0.3250 0.310 0.305 0.310 0.305 0.500 18,860,441 0.3250

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top