Emperor International Holdings Limited: Wrnt due 1998-03-31

Exchange Code Listed Last trade Delisted
HK Main 00905  1996-04-15  1998-03-26  1998-04-01
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
1998-03-31 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-03-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-03-27 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-03-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-03-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-03-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-03-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-03-20 0 0.010 - 0.011 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
1998-03-19 0 0.010 - 0.010 0.010 0.013 200,000 2,108 0.0105 0.010 - 0.010 0.010 0.013 200,000 0.0105 0.00%
1998-03-18 0 0.010 - 0.013 - - 0 0 - 0.010 - 0.013 - - 0 - 0.00%
1998-03-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-03-16 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-03-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-03-12 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 0.010 - 0.010 0.010 0.010 400,000 0.0100 0.00%
1998-03-11 0 0.010 - 0.013 0.010 0.013 398,000 4,280 0.0108 0.010 - 0.013 0.010 0.013 398,000 0.0108 0.00%
1998-03-10 0 0.010 - - 0.010 0.013 1,116,800 13,448 0.0120 0.010 - - 0.010 0.013 1,116,800 0.0120 -23.08%
1998-03-09 0 0.013 0.010 0.030 0.010 0.013 434,000 4,520 0.0104 0.013 0.010 0.030 0.010 0.013 434,000 0.0104 -67.50%
1998-03-06 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - -42.03%
1998-03-05 0 0.069 - 0.069 - - 0 0 - 0.069 - 0.069 - - 0 - -22.47%
1998-03-04 0 0.089 - 0.089 0.120 0.120 25,330 3,035 0.1198 0.089 - 0.089 0.120 0.120 25,330 0.1198 -28.80%
1998-03-03 0 0.125 - 0.125 0.133 0.139 203,556 27,154 0.1334 0.125 - 0.125 0.133 0.139 203,556 0.1334 -8.76%
1998-03-02 0 0.137 - 0.137 0.130 0.138 200,000 26,416 0.1321 0.137 - 0.137 0.130 0.138 200,000 0.1321 0.00%
1998-02-27 0 0.137 - 0.137 0.138 0.150 200,000 28,032 0.1402 0.137 - 0.137 0.138 0.150 200,000 0.1402 -8.67%
1998-02-26 0 0.150 - 0.155 0.140 0.150 244,299 34,989 0.1432 0.150 - 0.155 0.140 0.150 244,299 0.1432 3.45%
1998-02-25 0 0.145 - 0.150 0.145 0.150 169,666 24,867 0.1466 0.145 - 0.150 0.145 0.150 169,666 0.1466 -0.68%
1998-02-24 0 0.146 - 0.146 0.146 0.158 153,207 22,781 0.1487 0.146 - 0.146 0.146 0.158 153,207 0.1487 -8.75%
1998-02-23 0 0.160 - 0.164 0.160 0.164 172,400 27,568 0.1599 0.160 - 0.164 0.160 0.164 172,400 0.1599 -2.44%
1998-02-20 0 0.164 - 0.164 0.150 0.164 31,480 4,918 0.1562 0.164 - 0.164 0.150 0.164 31,480 0.1562 -3.53%
1998-02-19 0 0.170 - 0.170 0.152 0.170 322,000 50,278 0.1561 0.170 - 0.170 0.152 0.170 322,000 0.1561 11.84%
1998-02-18 0 0.152 - 0.152 0.119 0.152 665,034 89,468 0.1345 0.152 - 0.152 0.119 0.152 665,034 0.1345 27.73%
1998-02-17 0 0.119 - 0.119 0.104 0.119 301,035 32,309 0.1073 0.119 - 0.119 0.104 0.119 301,035 0.1073 19.00%
1998-02-16 0 0.100 - 0.110 0.100 0.110 171,103 17,858 0.1044 0.100 - 0.110 0.100 0.110 171,103 0.1044 -11.50%
1998-02-13 0 0.113 - 0.113 0.113 0.135 460,000 55,080 0.1197 0.113 - 0.113 0.113 0.135 460,000 0.1197 -16.30%
1998-02-12 0 0.135 - 0.135 0.126 0.135 502,800 65,064 0.1294 0.135 - 0.135 0.126 0.135 502,800 0.1294 -12.90%
1998-02-11 0 0.155 - 0.155 0.150 0.160 300,000 46,020 0.1534 0.155 - 0.155 0.150 0.160 300,000 0.1534 -6.06%
1998-02-10 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - -2.94%
1998-02-09 0 0.170 - 0.170 0.163 0.173 830,520 139,218 0.1676 0.170 - 0.170 0.163 0.173 830,520 0.1676 6.25%
1998-02-06 0 0.160 0.160 - 0.141 0.152 302,000 44,644 0.1478 0.160 0.160 - 0.141 0.152 302,000 0.1478 14.29%
1998-02-05 0 0.140 - 0.140 0.140 0.160 551,000 82,042 0.1489 0.140 - 0.140 0.140 0.160 551,000 0.1489 -16.67%
1998-02-04 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
1998-02-03 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
1998-02-02 0 0.168 - 0.170 - - 0 0 - 0.168 - 0.170 - - 0 - 0.00%
1998-01-27 0 0.168 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1998-01-26 0 0.168 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1998-01-23 0 0.168 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1998-01-22 0 0.168 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1998-01-21 0 0.168 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1998-01-20 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - -1.75%
1998-01-19 0 0.171 - 0.171 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
1998-01-16 0 0.171 - 0.171 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
1998-01-15 0 0.171 - 0.171 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
1998-01-14 0 0.171 - 0.171 - - 0 0 - 0.171 - 0.171 - - 0 - -5.00%
1998-01-13 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1998-01-12 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1998-01-09 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1998-01-08 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1998-01-07 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1998-01-06 0 0.180 0.180 0.182 0.180 0.180 28,000 5,040 0.1800 0.180 0.180 0.182 0.180 0.180 28,000 0.1800 0.00%
1998-01-05 0 0.180 0.180 0.182 0.180 0.180 28,000 5,040 0.1800 0.180 0.180 0.182 0.180 0.180 28,000 0.1800 -1.10%
1998-01-02 0 0.182 0.182 - 0.182 0.182 42,400 7,692 0.1814 0.182 0.182 - 0.182 0.182 42,400 0.1814 -1.62%
1997-12-31 0 0.185 0.185 - 0.185 0.185 16,720 3,046 0.1822 0.185 0.185 - 0.185 0.185 16,720 0.1822 0.00%
1997-12-30 0 0.185 0.185 0.190 0.185 0.185 60,640 11,047 0.1822 0.185 0.185 0.190 0.185 0.185 60,640 0.1822 -2.63%
1997-12-29 0 0.190 - 0.190 - - 400,000 76,000 0.1900 0.190 - 0.190 - - 400,000 0.1900 0.00%
1997-12-24 0 0.190 0.190 - 0.190 0.190 4,000 760 0.1900 0.190 0.190 - 0.190 0.190 4,000 0.1900 0.00%
1997-12-23 0 0.190 0.190 - 0.190 0.200 180,000 35,700 0.1983 0.190 0.190 - 0.190 0.200 180,000 0.1983 -5.00%
1997-12-22 0 0.200 0.200 0.224 0.200 0.200 560,000 112,000 0.2000 0.200 0.200 0.224 0.200 0.200 560,000 0.2000 -9.09%
1997-12-19 0 0.220 0.220 0.240 0.220 0.240 270,000 62,400 0.2311 0.220 0.220 0.240 0.220 0.240 270,000 0.2311 -12.00%
1997-12-18 0 0.250 0.240 0.260 0.250 0.250 100,000 25,000 0.2500 0.250 0.240 0.260 0.250 0.250 100,000 0.2500 -3.85%
1997-12-17 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1997-12-16 0 0.260 0.250 0.280 0.260 0.260 100,000 26,000 0.2600 0.260 0.250 0.280 0.260 0.260 100,000 0.2600 -3.70%
1997-12-15 0 0.270 0.260 - - - 0 0 - 0.270 0.260 - - - 0 - 0.00%
1997-12-12 0 0.270 0.270 0.280 0.260 0.260 20,000 5,200 0.2600 0.270 0.270 0.280 0.260 0.260 20,000 0.2600 0.00%
1997-12-11 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1997-12-10 0 0.270 0.270 - 0.270 0.270 20,000 5,400 0.2700 0.270 0.270 - 0.270 0.270 20,000 0.2700 3.85%
1997-12-09 0 0.260 0.248 - - - 0 0 - 0.260 0.248 - - - 0 - 0.00%
1997-12-08 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
1997-12-05 0 0.260 0.255 - 0.260 0.260 100,000 26,000 0.2600 0.260 0.255 - 0.260 0.260 100,000 0.2600 0.00%
1997-12-04 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 0.00%
1997-12-03 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
1997-12-02 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1997-12-01 0 0.260 - 0.290 0.260 0.260 200,000 52,000 0.2600 0.260 - 0.290 0.260 0.260 200,000 0.2600 -7.14%
1997-11-28 0 0.280 0.280 0.300 0.280 0.280 56,000 15,680 0.2800 0.280 0.280 0.300 0.280 0.280 56,000 0.2800 -6.67%
1997-11-27 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1997-11-26 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1997-11-25 0 0.300 - 0.300 - - 248 12 0.0484 0.300 - 0.300 - - 248 0.0484 0.00%
1997-11-24 0 0.300 - 0.300 - - 1,759 352 0.2001 0.300 - 0.300 - - 1,759 0.2001 -11.76%
1997-11-21 0 0.340 0.320 - 0.340 0.340 130,000 43,600 0.3354 0.340 0.320 - 0.340 0.340 130,000 0.3354 6.25%
1997-11-20 0 0.320 0.320 - - - 0 0 - 0.320 0.320 - - - 0 - 0.00%
1997-11-19 0 0.320 0.320 - 0.320 0.320 27,600 8,640 0.3130 0.320 0.320 - 0.320 0.320 27,600 0.3130 -11.11%
1997-11-18 0 0.360 0.350 0.360 0.360 0.365 100,000 36,250 0.3625 0.360 0.350 0.360 0.360 0.365 100,000 0.3625 -2.70%
1997-11-17 0 0.370 - 0.400 0.370 0.380 100,000 37,500 0.3750 0.370 - 0.400 0.370 0.380 100,000 0.3750 -7.50%
1997-11-14 0 0.400 0.380 0.420 - - 835 217 0.2599 0.400 0.380 0.420 - - 835 0.2599 0.00%
1997-11-13 0 0.400 0.320 - 0.340 0.400 284,000 100,080 0.3524 0.400 0.320 - 0.340 0.400 284,000 0.3524 0.00%
1997-11-12 0 0.400 - 0.420 0.400 0.400 52,000 20,800 0.4000 0.400 - 0.420 0.400 0.400 52,000 0.4000 -4.76%
1997-11-11 0 0.420 0.420 - 0.420 0.420 28,613 11,944 0.4174 0.420 0.420 - 0.420 0.420 28,613 0.4174 0.00%
1997-11-10 0 0.420 0.420 0.460 0.420 0.440 9,120 3,558 0.3901 0.420 0.420 0.460 0.420 0.440 9,120 0.3901 -8.70%
1997-11-07 0 0.460 0.460 0.640 0.460 0.570 301,840 152,773 0.5061 0.460 0.460 0.640 0.460 0.570 301,840 0.5061 -23.33%
1997-11-06 0 0.600 0.600 0.650 0.600 0.630 160,000 99,200 0.6200 0.600 0.600 0.650 0.600 0.630 160,000 0.6200 -3.23%
1997-11-05 0 0.620 0.620 0.640 0.610 0.640 60,000 38,100 0.6350 0.620 0.620 0.640 0.610 0.640 60,000 0.6350 -8.82%
1997-11-04 0 0.680 0.680 0.720 0.680 0.680 164,400 111,480 0.6781 0.680 0.680 0.720 0.680 0.680 164,400 0.6781 3.03%
1997-11-03 0 0.660 0.600 0.700 0.580 0.660 288,800 171,360 0.5934 0.660 0.600 0.700 0.580 0.660 288,800 0.5934 10.00%
1997-10-31 0 0.600 - 0.600 0.600 0.600 50,000 30,000 0.6000 0.600 - 0.600 0.600 0.600 50,000 0.6000 0.00%
1997-10-30 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
1997-10-29 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
1997-10-28 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1997-10-27 0 0.600 0.580 0.660 0.600 0.700 630,600 401,588 0.6368 0.600 0.580 0.660 0.600 0.700 630,600 0.6368 -23.08%
1997-10-24 0 0.780 0.780 0.850 0.780 0.900 310,000 253,600 0.8181 0.780 0.780 0.850 0.780 0.900 310,000 0.8181 -22.00%
1997-10-23 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - -5.66%
1997-10-22 0 1.060 - 1.020 1.020 1.100 60,000 65,280 1.0880 1.060 - 1.020 1.020 1.100 60,000 1.0880 -6.19%
1997-10-21 0 1.130 - 1.130 1.130 1.160 156,000 177,780 1.1396 1.130 - 1.130 1.130 1.160 156,000 1.1396 -2.59%
1997-10-20 0 1.160 1.160 1.180 1.120 1.180 322,600 373,744 1.1585 1.160 1.160 1.180 1.120 1.180 322,600 1.1585 -1.69%
1997-10-17 0 1.180 1.180 - 1.070 1.100 232,240 253,024 1.0895 1.180 1.180 - 1.070 1.100 232,240 1.0895 5.36%
1997-10-16 0 1.120 1.100 1.200 1.100 1.300 936,000 1,135,500 1.2131 1.120 1.100 1.200 1.100 1.300 936,000 1.2131 -15.79%
1997-10-15 0 1.330 - 1.330 - - 0 0 - 1.330 - 1.330 - - 0 - -0.75%
1997-10-14 0 1.340 1.340 - 1.340 1.530 121,617 176,912 1.4547 1.340 1.340 - 1.340 1.530 121,617 1.4547 -7.59%
1997-10-13 0 1.450 1.450 1.650 1.450 1.650 185,040 279,404 1.5100 1.450 1.450 1.650 1.450 1.650 185,040 1.5100 -15.70%
1997-10-09 0 1.720 1.690 1.720 1.720 1.900 199,040 362,726 1.8224 1.720 1.690 1.720 1.720 1.900 199,040 1.8224 -10.42%
1997-10-08 0 1.920 1.840 2.000 1.920 1.940 608,795 1,181,871 1.9413 1.920 1.840 2.000 1.920 1.940 608,795 1.9413 -1.03%
1997-10-07 0 1.940 1.940 1.980 1.940 1.940 8,000 15,520 1.9400 1.940 1.940 1.980 1.940 1.940 8,000 1.9400 -3.00%
1997-10-06 0 2.000 - 2.050 2.000 2.000 20,599 41,143 1.9973 2.000 - 2.050 2.000 2.000 20,599 1.9973 -4.76%
1997-10-03 0 2.100 2.050 2.200 2.025 2.100 265,033 549,774 2.0744 2.100 2.050 2.200 2.025 2.100 265,033 2.0744 0.00%
1997-09-30 0 2.100 2.000 2.150 2.050 2.100 693,788 1,425,684 2.0549 2.100 2.000 2.150 2.050 2.100 693,788 2.0549 1.20%
1997-09-29 0 2.075 2.025 2.100 2.000 2.100 58,758 120,640 2.0532 2.075 2.025 2.100 2.000 2.100 58,758 2.0532 3.75%
1997-09-26 0 2.000 2.000 2.100 1.880 1.970 106,880 206,044 1.9278 2.000 2.000 2.100 1.880 1.970 106,880 1.9278 5.82%
1997-09-25 0 1.890 1.850 1.900 1.820 1.890 208,880 391,476 1.8742 1.890 1.850 1.900 1.820 1.890 208,880 1.8742 5.00%
1997-09-24 0 1.800 1.750 1.850 1.750 1.980 178,600 333,366 1.8666 1.800 1.750 1.850 1.750 1.980 178,600 1.8666 -8.63%
1997-09-23 0 1.970 1.920 1.980 1.920 2.100 442,000 871,096 1.9708 1.970 1.920 1.980 1.920 2.100 442,000 1.9708 -10.45%
1997-09-22 0 2.200 2.200 2.300 2.200 2.475 602,200 1,386,980 2.3032 2.200 2.200 2.300 2.200 2.475 602,200 2.3032 -2.22%
1997-09-19 0 2.250 2.100 2.275 2.125 2.300 466,337 1,032,657 2.2144 2.250 2.100 2.275 2.125 2.300 466,337 2.2144 11.11%
1997-09-18 0 2.025 1.920 2.025 1.960 2.025 81,200 162,294 1.9987 2.025 1.920 2.025 1.960 2.025 81,200 1.9987 2.79%
1997-09-16 0 1.970 1.970 2.025 1.970 2.000 22,800 44,920 1.9702 1.970 1.970 2.025 1.970 2.000 22,800 1.9702 -1.50%
1997-09-15 0 2.000 2.000 2.075 1.950 2.025 186,960 376,720 2.0150 2.000 2.000 2.075 1.950 2.025 186,960 2.0150 3.63%
1997-09-12 0 1.930 1.880 - 1.930 1.940 51,000 98,400 1.9294 1.930 1.880 - 1.930 1.940 51,000 1.9294 -0.52%
1997-09-11 0 1.940 1.900 1.960 1.940 1.940 12,000 23,280 1.9400 1.940 1.900 1.960 1.940 1.940 12,000 1.9400 -1.52%
1997-09-10 0 1.970 1.970 2.025 1.940 1.980 90,266 177,954 1.9714 1.970 1.970 2.025 1.940 1.980 90,266 1.9714 1.55%
1997-09-09 0 1.940 1.860 - 1.850 1.940 233,360 438,734 1.8801 1.940 1.860 - 1.850 1.940 233,360 1.8801 4.86%
1997-09-08 0 1.850 1.810 1.850 1.800 1.850 199,800 364,358 1.8236 1.850 1.810 1.850 1.800 1.850 199,800 1.8236 2.78%
1997-09-05 0 1.800 1.800 1.890 1.780 1.950 90,000 167,620 1.8624 1.800 1.800 1.890 1.780 1.950 90,000 1.8624 -6.74%
1997-09-04 0 1.930 1.930 2.000 1.930 2.100 340,426 673,708 1.9790 1.930 1.930 2.000 1.930 2.100 340,426 1.9790 -8.10%
1997-09-03 0 2.100 2.100 2.200 1.900 2.300 1,131,600 2,423,220 2.1414 2.100 2.100 2.200 1.900 2.300 1,131,600 2.1414 10.53%
1997-09-02 0 1.900 1.900 1.950 1.870 2.200 406,000 805,310 1.9835 1.900 1.900 1.950 1.870 2.200 406,000 1.9835 -17.39%
1997-09-01 0 2.300 - 2.300 2.350 2.650 534,063 1,374,442 2.5736 2.300 - 2.300 2.350 2.650 534,063 2.5736 -9.80%
1997-08-29 0 2.550 2.525 2.550 2.475 2.650 1,048,264 2,689,018 2.5652 2.550 2.525 2.550 2.475 2.650 1,048,264 2.5652 -4.67%
1997-08-28 0 2.675 2.675 2.800 2.675 2.950 848,275 2,414,289 2.8461 2.675 2.675 2.800 2.675 2.950 848,275 2.8461 -1.83%
1997-08-27 0 2.725 2.775 2.800 2.475 2.750 1,531,499 4,029,293 2.6309 2.725 2.775 2.800 2.475 2.750 1,531,499 2.6309 6.86%
1997-08-26 0 2.550 2.550 2.600 2.500 3.150 3,423,665 9,895,283 2.8903 2.550 2.550 2.600 2.500 3.150 3,423,665 2.8903 -8.93%
1997-08-25 0 2.800 2.800 2.900 2.175 2.800 3,418,778 8,662,212 2.5337 2.800 2.800 2.900 2.175 2.800 3,418,778 2.5337 33.33%
1997-08-22 0 2.100 2.075 2.125 1.900 2.200 3,863,132 8,014,400 2.0746 2.100 2.075 2.125 1.900 2.200 3,863,132 2.0746 8.25%
1997-08-21 0 1.940 1.860 1.970 1.680 1.940 1,702,356 3,038,813 1.7851 1.940 1.860 1.970 1.680 1.940 1,702,356 1.7851 15.48%
1997-08-20 0 1.680 1.680 1.720 1.680 1.770 730,800 1,258,840 1.7226 1.680 1.680 1.720 1.680 1.770 730,800 1.7226 3.70%
1997-08-19 0 1.620 1.620 1.630 1.550 1.720 151,400 246,424 1.6276 1.620 1.620 1.630 1.550 1.720 151,400 1.6276 -3.57%
1997-08-15 0 1.680 1.660 1.680 1.660 1.770 2,046,760 3,530,964 1.7251 1.680 1.660 1.680 1.660 1.770 2,046,760 1.7251 0.00%
1997-08-14 0 1.680 1.630 - 1.550 1.680 539,999 860,215 1.5930 1.680 1.630 - 1.550 1.680 539,999 1.5930 7.01%
1997-08-13 0 1.570 1.570 1.600 1.570 1.780 1,571,399 2,554,760 1.6258 1.570 1.570 1.600 1.570 1.780 1,571,399 1.6258 0.64%
1997-08-12 0 1.560 1.590 1.600 1.500 1.580 454,000 693,080 1.5266 1.560 1.590 1.600 1.500 1.580 454,000 1.5266 2.63%
1997-08-11 0 1.520 - 1.490 - - 402,120 610,968 1.5194 1.520 - 1.490 - - 402,120 1.5194 -0.65%
1997-08-08 0 1.530 1.480 1.550 1.440 1.530 427,700 628,468 1.4694 1.530 1.480 1.550 1.440 1.530 427,700 1.4694 0.00%
1997-08-07 0 1.530 1.530 1.560 1.530 1.580 481,314 751,784 1.5619 1.530 1.530 1.560 1.530 1.580 481,314 1.5619 -1.29%
1997-08-06 0 1.550 1.540 1.570 1.540 1.610 456,480 721,602 1.5808 1.550 1.540 1.570 1.540 1.610 456,480 1.5808 -1.27%
1997-08-05 0 1.570 1.550 1.590 1.550 1.750 1,109,963 1,802,899 1.6243 1.570 1.550 1.590 1.550 1.750 1,109,963 1.6243 -7.65%
1997-08-04 0 1.700 1.680 1.700 1.560 1.790 3,705,312 6,263,889 1.6905 1.700 1.680 1.700 1.560 1.790 3,705,312 1.6905 11.11%
1997-08-01 0 1.530 1.500 1.530 1.380 1.530 1,463,016 2,129,537 1.4556 1.530 1.500 1.530 1.380 1.530 1,463,016 1.4556 13.33%
1997-07-31 0 1.350 1.310 1.360 1.220 1.400 699,273 935,912 1.3384 1.350 1.310 1.360 1.220 1.400 699,273 1.3384 8.00%
1997-07-30 0 1.250 1.230 1.280 1.230 1.250 16,360 20,036 1.2247 1.250 1.230 1.280 1.230 1.250 16,360 1.2247 -0.79%
1997-07-29 0 1.260 1.240 - 1.240 1.260 60,800 75,820 1.2470 1.260 1.240 - 1.240 1.260 60,800 1.2470 0.00%
1997-07-28 0 1.260 1.230 1.260 1.210 1.260 86,800 106,980 1.2325 1.260 1.230 1.260 1.210 1.260 86,800 1.2325 1.61%
1997-07-25 0 1.240 1.240 1.280 1.190 1.260 281,668 347,765 1.2347 1.240 1.240 1.280 1.190 1.260 281,668 1.2347 2.48%
1997-07-24 0 1.210 1.200 1.210 1.190 1.230 269,199 327,355 1.2160 1.210 1.200 1.210 1.190 1.230 269,199 1.2160 -1.63%
1997-07-23 0 1.230 1.230 1.250 1.230 1.280 331,000 409,856 1.2382 1.230 1.230 1.250 1.230 1.280 331,000 1.2382 -0.81%
1997-07-22 0 1.240 1.220 1.260 1.240 1.350 282,907 365,383 1.2915 1.240 1.220 1.260 1.240 1.350 282,907 1.2915 -6.77%
1997-07-21 0 1.330 1.320 1.380 1.160 1.380 697,040 881,831 1.2651 1.330 1.320 1.380 1.160 1.380 697,040 1.2651 17.70%
1997-07-18 0 1.130 1.130 - 0.970 1.130 50,920 53,088 1.0426 1.130 1.130 - 0.970 1.130 50,920 1.0426 17.71%
1997-07-17 0 0.960 0.960 1.040 0.950 0.960 6,400 6,080 0.9500 0.960 0.960 1.040 0.950 0.960 6,400 0.9500 -6.80%
1997-07-16 0 1.030 1.030 1.080 1.000 1.040 65,644 67,110 1.0223 1.030 1.030 1.080 1.000 1.040 65,644 1.0223 3.00%
1997-07-15 0 1.000 1.000 1.050 1.000 1.030 180,400 185,700 1.0294 1.000 1.000 1.050 1.000 1.030 180,400 1.0294 -2.91%
1997-07-14 0 1.030 1.030 1.050 1.030 1.030 25,576 26,030 1.0178 1.030 1.030 1.050 1.030 1.030 25,576 1.0178 -3.74%
1997-07-11 0 1.070 1.040 1.090 1.000 1.080 197,457 205,240 1.0394 1.070 1.040 1.090 1.000 1.080 197,457 1.0394 9.18%
1997-07-10 0 0.980 0.950 0.980 - - 2,800 2,436 0.8700 0.980 0.950 0.980 - - 2,800 0.8700 -1.01%
1997-07-09 0 0.990 0.980 - 0.950 0.990 54,000 52,380 0.9700 0.990 0.980 - 0.950 0.990 54,000 0.9700 0.00%
1997-07-08 0 0.990 0.960 1.020 0.990 0.990 75,520 74,413 0.9853 0.990 0.960 1.020 0.990 0.990 75,520 0.9853 -2.94%
1997-07-07 0 1.020 1.020 1.040 1.000 1.020 67,617 67,968 1.0052 1.020 1.020 1.040 1.000 1.020 67,617 1.0052 0.99%
1997-07-04 0 1.010 - - - - 0 0 - 1.010 - - - - 0 - 0.00%
1997-07-03 0 1.010 1.010 1.100 0.970 1.000 10,498 10,068 0.9590 1.010 1.010 1.100 0.970 1.000 10,498 0.9590 -4.72%
1997-06-27 0 1.060 1.060 - 1.050 1.050 2,000 2,100 1.0500 1.060 1.060 - 1.050 1.050 2,000 1.0500 4.95%
1997-06-26 0 1.010 1.010 - 1.000 1.000 11,000 10,720 0.9745 1.010 1.010 - 1.000 1.000 11,000 0.9745 1.00%
1997-06-25 0 1.000 1.000 - 1.000 1.030 72,773 73,791 1.0140 1.000 1.000 - 1.000 1.030 72,773 1.0140 -1.96%
1997-06-24 0 1.020 1.000 - 0.990 1.020 86,666 86,537 0.9985 1.020 1.000 - 0.990 1.020 86,666 0.9985 2.00%
1997-06-23 0 1.000 1.000 1.070 1.000 1.040 58,000 58,800 1.0138 1.000 1.000 1.070 1.000 1.040 58,000 1.0138 -6.54%
1997-06-20 0 1.070 1.070 1.100 1.070 1.070 6,000 6,086 1.0143 1.070 1.070 1.100 1.070 1.070 6,000 1.0143 -3.60%
1997-06-19 0 1.110 1.080 1.110 1.020 1.110 96,044 105,882 1.1024 1.110 1.080 1.110 1.020 1.110 96,044 1.1024 5.71%
1997-06-18 0 1.050 1.010 1.050 1.030 1.050 143,418 149,136 1.0399 1.050 1.010 1.050 1.030 1.050 143,418 1.0399 2.94%
1997-06-17 0 1.020 1.020 1.030 1.020 1.020 9,491 9,187 0.9680 1.020 1.020 1.030 1.020 1.020 9,491 0.9680 -0.97%
1997-06-16 0 1.030 1.030 - 1.010 1.010 20,600 20,374 0.9890 1.030 1.030 - 1.010 1.010 20,600 0.9890 1.98%
1997-06-13 0 1.010 1.010 - 0.960 1.000 84,000 83,120 0.9895 1.010 1.010 - 0.960 1.000 84,000 0.9895 -7.34%
1997-06-12 0 1.090 - 1.090 1.090 1.090 23,716 25,508 1.0756 1.090 - 1.090 1.090 1.090 23,716 1.0756 -3.54%
1997-06-11 0 1.130 1.110 1.150 1.050 1.140 290,000 322,908 1.1135 1.130 1.110 1.150 1.050 1.140 290,000 1.1135 4.63%
1997-06-10 0 1.080 1.080 1.130 1.080 1.130 413,104 455,904 1.1036 1.080 1.080 1.130 1.080 1.130 413,104 1.1036 -6.09%
1997-06-06 0 1.150 1.150 1.160 1.120 1.150 107,600 121,988 1.1337 1.150 1.150 1.160 1.120 1.150 107,600 1.1337 0.00%
1997-06-05 0 1.150 1.150 1.180 1.150 1.180 20,039 22,566 1.1261 1.150 1.150 1.180 1.150 1.180 20,039 1.1261 -2.54%
1997-06-04 0 1.180 1.180 1.220 1.180 1.230 467,848 561,586 1.2004 1.180 1.180 1.220 1.180 1.230 467,848 1.2004 -4.07%
1997-06-03 0 1.230 1.230 1.270 1.230 1.310 137,315 178,311 1.2986 1.230 1.230 1.270 1.230 1.310 137,315 1.2986 -9.56%
1997-06-02 0 1.360 1.330 1.360 1.260 1.380 1,396,239 1,864,880 1.3356 1.360 1.330 1.360 1.260 1.380 1,396,239 1.3356 9.68%
1997-05-30 0 1.240 1.230 1.260 1.050 1.250 1,491,610 1,794,325 1.2029 1.240 1.230 1.260 1.050 1.250 1,491,610 1.2029 18.10%
1997-05-29 0 1.050 1.050 1.100 0.980 1.060 134,000 140,288 1.0469 1.050 1.050 1.100 0.980 1.060 134,000 1.0469 -0.94%
1997-05-28 0 1.060 1.060 1.100 0.980 1.060 477,244 484,152 1.0145 1.060 1.060 1.100 0.980 1.060 477,244 1.0145 8.16%
1997-05-27 0 0.980 - 0.980 0.980 1.000 334,675 333,062 0.9952 0.980 - 0.980 0.980 1.000 334,675 0.9952 -3.92%
1997-05-26 0 1.020 1.000 1.050 1.020 1.040 137,776 141,766 1.0290 1.020 1.000 1.050 1.020 1.040 137,776 1.0290 8.51%
1997-05-23 0 0.940 0.940 - 0.940 0.940 3,561 3,277 0.9202 0.940 0.940 - 0.940 0.940 3,561 0.9202 0.00%
1997-05-22 0 0.940 0.940 1.000 0.940 1.000 89,200 84,328 0.9454 0.940 0.940 1.000 0.940 1.000 89,200 0.9454 -4.08%
1997-05-21 0 0.980 - - - - 4,400 4,240 0.9636 0.980 - - - - 4,400 0.9636 0.00%
1997-05-20 0 0.980 0.970 1.000 0.970 0.980 7,706 7,290 0.9460 0.980 0.970 1.000 0.970 0.980 7,706 0.9460 -3.92%
1997-05-19 0 1.020 - 1.020 - - 1,320 1,188 0.9000 1.020 - 1.020 - - 1,320 0.9000 -1.92%
1997-05-16 0 1.040 0.960 1.040 1.000 1.040 50,320 51,407 1.0216 1.040 0.960 1.040 1.000 1.040 50,320 1.0216 4.00%
1997-05-15 0 1.000 1.000 1.020 1.000 1.050 402,634 411,930 1.0231 1.000 1.000 1.020 1.000 1.050 402,634 1.0231 -6.54%
1997-05-14 0 1.070 1.050 1.080 1.040 1.100 504,955 535,967 1.0614 1.070 1.050 1.080 1.040 1.100 504,955 1.0614 -1.83%
1997-05-13 0 1.090 - 1.110 1.090 1.160 141,852 158,439 1.1169 1.090 - 1.110 1.090 1.160 141,852 1.1169 -6.03%
1997-05-12 0 1.160 1.160 1.200 1.130 1.200 672,181 778,539 1.1582 1.160 1.160 1.200 1.130 1.200 672,181 1.1582 1.75%
1997-05-09 0 1.140 1.140 1.160 1.090 1.240 743,000 846,284 1.1390 1.140 1.140 1.160 1.090 1.240 743,000 1.1390 -8.06%
1997-05-08 0 1.240 1.240 1.280 1.240 1.400 1,857,079 2,469,550 1.3298 1.240 1.240 1.280 1.240 1.400 1,857,079 1.3298 -8.82%
1997-05-07 0 1.360 1.340 1.370 1.060 1.390 4,096,416 5,126,545 1.2515 1.360 1.340 1.370 1.060 1.390 4,096,416 1.2515 30.77%
1997-05-06 0 1.040 1.030 1.040 0.910 1.040 1,248,207 1,208,635 0.9683 1.040 1.030 1.040 0.910 1.040 1,248,207 0.9683 20.93%
1997-05-05 0 0.860 0.820 0.910 0.850 1.050 273,240 258,926 0.9476 0.860 0.820 0.910 0.850 1.050 273,240 0.9476 38.71%
1997-05-02 1 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1997-05-01 1 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1997-04-30 1 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1997-04-29 0 0.620 0.620 - 0.620 0.640 15,560 9,754 0.6269 0.620 0.620 - 0.620 0.640 15,560 0.6269 -3.12%
1997-04-28 0 0.640 0.600 - - - 2,333 1,283 0.5499 0.640 0.600 - - - 2,333 0.5499 0.00%
1997-04-25 0 0.640 0.610 0.640 0.640 0.640 100,480 64,269 0.6396 0.640 0.610 0.640 0.640 0.640 100,480 0.6396 0.00%
1997-04-24 0 0.640 0.640 - 0.540 0.640 22,600 13,962 0.6178 0.640 0.640 - 0.540 0.640 22,600 0.6178 16.36%
1997-04-23 0 0.550 0.550 - 0.530 0.550 6,800 3,580 0.5265 0.550 0.550 - 0.530 0.550 6,800 0.5265 5.77%
1997-04-22 0 0.520 0.550 - 0.510 0.510 8,800 4,420 0.5023 0.520 0.550 - 0.510 0.510 8,800 0.5023 -5.45%
1997-04-21 0 0.550 0.550 - 0.550 0.550 2,000 1,100 0.5500 0.550 0.550 - 0.550 0.550 2,000 0.5500 -5.17%
1997-04-18 0 0.580 0.550 0.610 0.550 0.580 6,266 3,553 0.5670 0.580 0.550 0.610 0.550 0.580 6,266 0.5670 0.00%
1997-04-17 0 0.580 0.580 0.640 0.580 0.580 4,600 2,632 0.5722 0.580 0.580 0.640 0.580 0.580 4,600 0.5722 -6.45%
1997-04-16 0 0.620 0.590 - - - 0 0 - 0.620 0.590 - - - 0 - 0.00%
1997-04-15 0 0.620 0.590 - - - 672 336 0.5000 0.620 0.590 - - - 672 0.5000 0.00%
1997-04-14 0 0.620 0.570 - - - 92 48 0.5217 0.620 0.570 - - - 92 0.5217 0.00%
1997-04-11 0 0.620 0.620 - - - 1,280 640 0.5000 0.620 0.620 - - - 1,280 0.5000 0.00%
1997-04-10 0 0.620 0.600 0.640 - - 680 354 0.5206 0.620 0.600 0.640 - - 680 0.5206 0.00%
1997-04-09 0 0.620 0.620 0.680 0.620 0.650 190,479 121,743 0.6391 0.620 0.620 0.680 0.620 0.650 190,479 0.6391 -4.62%
1997-04-08 0 0.650 0.610 0.690 0.630 0.650 44,800 28,760 0.6420 0.650 0.610 0.690 0.630 0.650 44,800 0.6420 6.56%
1997-04-07 0 0.610 0.610 0.640 0.610 0.630 64,666 40,573 0.6274 0.610 0.610 0.640 0.610 0.630 64,666 0.6274 -8.96%
1997-04-04 0 0.670 - 0.670 - - 0 0 - 0.670 - 0.670 - - 0 - 0.00%
1997-04-03 0 0.670 - 0.670 - - 0 0 - 0.670 - 0.670 - - 0 - -1.47%
1997-04-02 0 0.680 0.640 0.720 - - 3,200 1,856 0.5800 0.680 0.640 0.720 - - 3,200 0.5800 0.00%
1997-04-01 0 0.680 - 0.720 - - 0 0 - 0.680 - 0.720 - - 0 - 0.00%
1997-03-27 0 0.680 0.680 0.750 0.680 0.680 103,600 70,288 0.6785 0.680 0.680 0.750 0.680 0.680 103,600 0.6785 -5.56%
1997-03-26 0 0.720 0.640 - 0.710 0.720 130,000 93,200 0.7169 0.720 0.640 - 0.710 0.720 130,000 0.7169 5.88%
1997-03-25 0 0.680 0.680 - 0.650 0.670 104,400 68,860 0.6596 0.680 0.680 - 0.650 0.670 104,400 0.6596 1.49%
1997-03-24 0 0.670 0.630 0.670 0.670 0.670 5,400 3,492 0.6467 0.670 0.630 0.670 0.670 0.670 5,400 0.6467 0.00%
1997-03-21 0 0.670 0.670 0.720 0.670 0.710 38,000 26,880 0.7074 0.670 0.670 0.720 0.670 0.710 38,000 0.7074 -6.94%
1997-03-20 0 0.720 0.680 0.740 0.720 0.720 33,017 23,650 0.7163 0.720 0.680 0.740 0.720 0.720 33,017 0.7163 5.88%
1997-03-19 0 0.680 0.680 0.770 0.680 0.680 50,000 34,000 0.6800 0.680 0.680 0.770 0.680 0.680 50,000 0.6800 -6.85%
1997-03-18 0 0.730 0.700 0.750 0.730 0.730 81,421 59,324 0.7286 0.730 0.700 0.750 0.730 0.730 81,421 0.7286 -5.19%
1997-03-17 0 0.770 0.720 0.800 0.710 0.770 135,200 101,684 0.7521 0.770 0.720 0.800 0.710 0.770 135,200 0.7521 5.48%
1997-03-14 0 0.730 0.730 - 0.720 0.750 56,940 41,511 0.7290 0.730 0.730 - 0.720 0.750 56,940 0.7290 -3.95%
1997-03-13 0 0.760 0.760 0.780 0.740 0.750 47,792 35,365 0.7400 0.760 0.760 0.780 0.740 0.750 47,792 0.7400 -1.30%
1997-03-12 0 0.770 0.770 - 0.770 0.780 51,200 39,728 0.7759 0.770 0.770 - 0.770 0.780 51,200 0.7759 -1.28%
1997-03-11 0 0.780 0.780 0.850 0.770 0.770 4,670 3,359 0.7193 0.780 0.780 0.850 0.770 0.770 4,670 0.7193 -4.88%
1997-03-10 0 0.820 0.820 0.860 0.820 0.820 10,000 8,200 0.8200 0.820 0.820 0.860 0.820 0.820 10,000 0.8200 0.00%
1997-03-07 0 0.820 0.820 0.840 0.820 0.860 27,400 22,502 0.8212 0.820 0.820 0.840 0.820 0.860 27,400 0.8212 0.00%
1997-03-06 0 0.820 0.820 0.850 0.820 0.850 334,400 278,530 0.8329 0.820 0.820 0.850 0.820 0.850 334,400 0.8329 -3.53%
1997-03-05 0 0.850 0.850 0.880 0.800 0.820 296,535 239,125 0.8064 0.850 0.850 0.880 0.800 0.820 296,535 0.8064 4.94%
1997-03-04 0 0.810 0.770 0.810 0.800 0.810 55,875 44,533 0.7970 0.810 0.770 0.810 0.800 0.810 55,875 0.7970 0.00%
1997-03-03 0 0.810 0.810 0.850 0.800 0.800 2,000 1,600 0.8000 0.810 0.810 0.850 0.800 0.800 2,000 0.8000 5.19%
1997-02-28 0 0.770 0.770 - 0.770 0.770 4,400 3,172 0.7209 0.770 0.770 - 0.770 0.770 4,400 0.7209 -1.28%
1997-02-27 0 0.780 0.780 - 0.780 0.780 17,988 13,849 0.7699 0.780 0.780 - 0.780 0.780 17,988 0.7699 -3.70%
1997-02-26 0 0.810 0.810 0.870 0.790 0.810 32,000 25,880 0.8088 0.810 0.810 0.870 0.790 0.810 32,000 0.8088 0.00%
1997-02-25 0 0.810 0.810 - 0.800 0.820 89,600 73,160 0.8165 0.810 0.810 - 0.800 0.820 89,600 0.8165 1.25%
1997-02-24 0 0.800 0.800 0.820 0.790 0.800 9,800 7,370 0.7520 0.800 0.800 0.820 0.790 0.800 9,800 0.7520 -2.44%
1997-02-21 0 0.820 0.820 0.860 0.820 0.820 8,000 6,560 0.8200 0.820 0.820 0.860 0.820 0.820 8,000 0.8200 -4.65%
1997-02-20 0 0.860 - - - - 0 0 - 0.860 - - - - 0 - 0.00%
1997-02-19 0 0.860 - 0.860 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
1997-02-18 0 0.860 - 0.860 - - 826 620 0.7506 0.860 - 0.860 - - 826 0.7506 -1.15%
1997-02-17 0 0.870 0.840 0.870 0.790 0.880 186,000 161,280 0.8671 0.870 0.840 0.870 0.790 0.880 186,000 0.8671 4.82%
1997-02-14 0 0.830 0.830 - 0.800 0.800 2,000 1,600 0.8000 0.830 0.830 - 0.800 0.800 2,000 0.8000 3.75%
1997-02-13 0 0.800 0.800 0.860 0.800 0.900 56,640 50,229 0.8868 0.800 0.800 0.860 0.800 0.900 56,640 0.8868 -11.11%
1997-02-12 0 0.900 - 0.930 - - 1,400 1,120 0.8000 0.900 - 0.930 - - 1,400 0.8000 0.00%
1997-02-11 0 0.900 - 0.920 - - 666 533 0.8003 0.900 - 0.920 - - 666 0.8003 0.00%
1997-02-10 0 0.900 0.900 0.930 0.900 0.900 16,199 14,559 0.8988 0.900 0.900 0.930 0.900 0.900 16,199 0.8988 -3.23%
1997-02-05 0 0.930 0.910 0.930 0.880 0.930 66,104 59,601 0.9016 0.930 0.910 0.930 0.880 0.930 66,104 0.9016 5.68%
1997-02-04 0 0.880 0.870 0.880 0.860 0.880 25,333 22,080 0.8716 0.880 0.870 0.880 0.860 0.880 25,333 0.8716 1.15%
1997-02-03 0 0.870 0.870 0.880 0.870 0.880 55,601 48,697 0.8758 0.870 0.870 0.880 0.870 0.880 55,601 0.8758 -1.14%
1997-01-31 0 0.880 0.880 0.930 0.880 0.880 38,240 33,472 0.8753 0.880 0.880 0.930 0.880 0.880 38,240 0.8753 -2.22%
1997-01-30 0 0.900 0.880 0.940 0.870 0.900 14,000 11,960 0.8543 0.900 0.880 0.940 0.870 0.900 14,000 0.8543 3.45%
1997-01-29 0 0.870 0.850 0.910 0.870 0.910 15,440 13,412 0.8687 0.870 0.850 0.910 0.870 0.910 15,440 0.8687 0.00%
1997-01-28 0 0.870 0.870 - 0.820 0.870 39,200 33,832 0.8631 0.870 0.870 - 0.820 0.870 39,200 0.8631 2.35%
1997-01-27 0 0.850 0.850 0.860 0.830 0.840 38,000 31,620 0.8321 0.850 0.850 0.860 0.830 0.840 38,000 0.8321 -1.16%
1997-01-24 0 0.860 0.860 0.890 0.860 0.860 8,000 6,880 0.8600 0.860 0.860 0.890 0.860 0.860 8,000 0.8600 -4.44%
1997-01-23 0 0.900 0.890 0.920 0.870 0.900 213,922 190,564 0.8908 0.900 0.890 0.920 0.870 0.900 213,922 0.8908 1.12%
1997-01-22 0 0.890 0.870 0.900 - - 1,720 1,376 0.8000 0.890 0.870 0.900 - - 1,720 0.8000 0.00%
1997-01-21 0 0.890 0.890 0.900 0.870 0.900 105,200 93,312 0.8870 0.890 0.890 0.900 0.870 0.900 105,200 0.8870 -2.20%
1997-01-20 0 0.910 0.910 0.950 0.910 0.910 8,000 7,280 0.9100 0.910 0.910 0.950 0.910 0.910 8,000 0.9100 -2.15%
1997-01-17 0 0.930 0.930 0.980 0.930 0.950 77,600 73,170 0.9429 0.930 0.930 0.980 0.930 0.950 77,600 0.9429 -5.10%
1997-01-16 0 0.980 0.930 0.980 0.940 0.980 129,600 123,596 0.9537 0.980 0.930 0.980 0.940 0.980 129,600 0.9537 3.16%
1997-01-15 0 0.950 0.950 0.960 0.910 0.950 110,838 102,712 0.9267 0.950 0.950 0.960 0.910 0.950 110,838 0.9267 0.00%
1997-01-14 0 0.950 - 0.950 0.920 0.950 101,600 93,372 0.9190 0.950 - 0.950 0.920 0.950 101,600 0.9190 2.15%
1997-01-13 0 0.930 0.930 0.970 0.910 0.910 5,600 4,952 0.8843 0.930 0.930 0.970 0.910 0.910 5,600 0.8843 0.00%
1997-01-10 0 0.930 0.930 0.950 0.900 0.950 187,600 169,920 0.9058 0.930 0.930 0.950 0.900 0.950 187,600 0.9058 2.20%
1997-01-09 0 0.910 0.900 0.970 0.900 0.940 244,399 224,759 0.9196 0.910 0.900 0.970 0.900 0.940 244,399 0.9196 -4.21%
1997-01-08 0 0.950 0.950 0.970 0.900 0.980 130,181 125,266 0.9622 0.950 0.950 0.970 0.900 0.980 130,181 0.9622 1.06%
1997-01-07 0 0.940 0.940 0.970 0.940 0.990 183,736 177,152 0.9642 0.940 0.940 0.970 0.940 0.990 183,736 0.9642 -5.05%
1997-01-06 0 0.990 0.970 1.000 0.970 1.000 360,800 356,196 0.9872 0.990 0.970 1.000 0.970 1.000 360,800 0.9872 5.32%
1997-01-03 0 0.940 0.930 0.960 0.940 0.960 105,400 99,942 0.9482 0.940 0.930 0.960 0.940 0.960 105,400 0.9482 0.00%
1997-01-02 0 0.940 0.930 0.940 0.900 0.940 178,200 165,314 0.9277 0.940 0.930 0.940 0.900 0.940 178,200 0.9277 -2.08%
1996-12-31 0 0.960 0.960 0.980 0.930 0.950 12,616 11,562 0.9165 0.960 0.960 0.980 0.930 0.950 12,616 0.9165 1.05%
1996-12-30 0 0.950 0.940 0.960 0.950 0.970 188,160 179,516 0.9541 0.950 0.940 0.960 0.950 0.970 188,160 0.9541 -3.06%
1996-12-27 0 0.980 0.970 0.980 0.980 1.000 102,000 100,960 0.9898 0.980 0.970 0.980 0.980 1.000 102,000 0.9898 1.03%
1996-12-24 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
1996-12-23 0 0.970 0.970 0.990 0.920 0.940 16,875 15,349 0.9096 0.970 0.970 0.990 0.920 0.940 16,875 0.9096 -2.02%
1996-12-20 0 0.990 0.980 1.010 0.930 1.010 196,176 193,658 0.9872 0.990 0.980 1.010 0.930 1.010 196,176 0.9872 0.00%
1996-12-19 0 0.990 0.930 0.990 0.940 1.010 58,800 57,604 0.9797 0.990 0.930 0.990 0.940 1.010 58,800 0.9797 0.00%
1996-12-18 0 0.990 0.860 0.980 - - 1,300 1,080 0.8308 0.990 0.860 0.980 - - 1,300 0.8308 -1.00%
1996-12-17 0 1.000 0.900 1.000 - - 1,200 960 0.8000 1.000 0.900 1.000 - - 1,200 0.8000 0.00%
1996-12-16 0 1.000 0.960 1.000 1.000 1.000 41,200 41,020 0.9956 1.000 0.960 1.000 1.000 1.000 41,200 0.9956 0.00%
1996-12-13 0 1.000 0.990 1.020 1.000 1.000 244,600 244,516 0.9997 1.000 0.990 1.020 1.000 1.000 244,600 0.9997 0.00%
1996-12-12 0 1.000 0.980 1.020 0.930 1.000 75,400 72,978 0.9679 1.000 0.980 1.020 0.930 1.000 75,400 0.9679 2.04%
1996-12-11 0 0.980 0.960 1.020 0.980 1.090 287,408 292,177 1.0166 0.980 0.960 1.020 0.980 1.090 287,408 1.0166 -6.67%
1996-12-10 0 1.050 - 1.070 1.050 1.080 231,800 244,612 1.0553 1.050 - 1.070 1.050 1.080 231,800 1.0553 0.00%
1996-12-09 0 1.050 1.020 1.060 0.990 1.050 326,866 335,548 1.0266 1.050 1.020 1.060 0.990 1.050 326,866 1.0266 1.94%
1996-12-06 0 1.030 - 1.030 - - 800 824 1.0300 1.030 - 1.030 - - 800 1.0300 -6.36%
1996-12-05 0 1.100 1.100 1.120 1.070 1.140 237,466 267,782 1.1277 1.100 1.100 1.120 1.070 1.140 237,466 1.1277 0.00%
1996-12-04 0 1.100 1.060 1.100 1.090 1.100 284,528 312,471 1.0982 1.100 1.060 1.100 1.090 1.100 284,528 1.0982 0.00%
1996-12-03 0 1.100 1.070 1.130 1.030 1.100 311,481 339,631 1.0904 1.100 1.070 1.130 1.030 1.100 311,481 1.0904 3.77%
1996-12-02 0 1.060 1.060 1.090 1.030 1.070 108,463 113,327 1.0448 1.060 1.060 1.090 1.030 1.070 108,463 1.0448 2.91%
1996-11-29 0 1.030 1.000 1.040 1.000 1.050 272,688 276,817 1.0151 1.030 1.000 1.040 1.000 1.050 272,688 1.0151 -1.90%
1996-11-28 0 1.050 1.050 1.060 1.010 1.080 190,435 198,180 1.0407 1.050 1.050 1.060 1.010 1.080 190,435 1.0407 -4.55%
1996-11-27 0 1.100 1.070 1.120 1.070 1.100 319,008 345,640 1.0835 1.100 1.070 1.120 1.070 1.100 319,008 1.0835 -3.51%
1996-11-26 0 1.140 1.140 1.170 1.100 1.200 758,821 873,442 1.1511 1.140 1.140 1.170 1.100 1.200 758,821 1.1511 -4.20%
1996-11-25 0 1.190 1.160 1.210 1.050 1.220 2,482,459 2,832,160 1.1409 1.190 1.160 1.210 1.050 1.220 2,482,459 1.1409 14.42%
1996-11-22 0 1.040 1.030 1.040 0.990 1.050 415,699 424,781 1.0218 1.040 1.030 1.040 0.990 1.050 415,699 1.0218 4.00%
1996-11-21 0 1.000 0.970 1.000 1.000 1.040 541,967 557,323 1.0283 1.000 0.970 1.000 1.000 1.040 541,967 1.0283 -0.99%
1996-11-20 0 1.010 0.970 1.010 0.990 1.020 258,040 258,372 1.0013 1.010 0.970 1.010 0.990 1.020 258,040 1.0013 4.12%
1996-11-19 0 0.970 0.970 0.990 0.970 1.040 716,200 717,010 1.0011 0.970 0.970 0.990 0.970 1.040 716,200 1.0011 -6.73%
1996-11-18 0 1.040 1.020 1.050 0.930 1.060 1,147,442 1,151,655 1.0037 1.040 1.020 1.050 0.930 1.060 1,147,442 1.0037 13.04%
1996-11-15 0 0.920 0.880 0.920 0.920 0.950 308,920 287,620 0.9311 0.920 0.880 0.920 0.920 0.950 308,920 0.9311 0.00%
1996-11-14 0 0.920 0.910 0.950 0.900 1.000 1,026,888 972,658 0.9472 0.920 0.910 0.950 0.900 1.000 1,026,888 0.9472 5.75%
1996-11-13 0 0.870 0.830 0.870 0.830 0.870 83,065 71,543 0.8613 0.870 0.830 0.870 0.830 0.870 83,065 0.8613 3.57%
1996-11-12 0 0.840 0.840 0.880 0.840 0.870 81,000 69,776 0.8614 0.840 0.840 0.880 0.840 0.870 81,000 0.8614 -4.55%
1996-11-11 0 0.880 0.860 0.900 0.850 0.880 190,466 165,054 0.8666 0.880 0.860 0.900 0.850 0.880 190,466 0.8666 1.15%
1996-11-08 0 0.870 0.850 0.890 0.870 0.920 403,600 360,960 0.8944 0.870 0.850 0.890 0.870 0.920 403,600 0.8944 1.16%
1996-11-07 0 0.860 0.860 0.890 0.850 0.890 271,670 234,633 0.8637 0.860 0.860 0.890 0.850 0.890 271,670 0.8637 -1.15%
1996-11-06 0 0.870 0.850 0.890 0.860 0.890 126,989 110,312 0.8687 0.870 0.850 0.890 0.860 0.890 126,989 0.8687 1.16%
1996-11-05 0 0.860 0.860 0.880 0.860 0.860 79,600 68,096 0.8555 0.860 0.860 0.880 0.860 0.860 79,600 0.8555 1.18%
1996-11-04 0 0.850 0.850 0.880 0.790 0.880 183,956 158,498 0.8616 0.850 0.850 0.880 0.790 0.880 183,956 0.8616 2.41%
1996-11-01 0 0.830 0.780 0.830 0.800 0.840 121,400 98,682 0.8129 0.830 0.780 0.830 0.800 0.840 121,400 0.8129 -1.19%
1996-10-31 0 0.840 0.820 0.850 0.780 0.840 166,000 132,904 0.8006 0.840 0.820 0.850 0.780 0.840 166,000 0.8006 0.00%
1996-10-30 0 0.840 0.840 0.850 0.820 0.860 92,200 77,158 0.8369 0.840 0.840 0.850 0.820 0.860 92,200 0.8369 2.44%
1996-10-29 0 0.820 0.830 0.860 0.800 0.830 181,200 148,468 0.8194 0.820 0.830 0.860 0.800 0.830 181,200 0.8194 -2.38%
1996-10-28 0 0.840 0.840 0.880 0.840 0.930 390,445 342,143 0.8763 0.840 0.840 0.880 0.840 0.930 390,445 0.8763 -2.33%
1996-10-25 0 0.860 0.850 0.860 0.780 0.880 229,600 197,552 0.8604 0.860 0.850 0.860 0.780 0.880 229,600 0.8604 2.38%
1996-10-24 0 0.840 0.810 0.840 0.840 0.880 297,227 251,397 0.8458 0.840 0.810 0.840 0.840 0.880 297,227 0.8458 -3.45%
1996-10-23 0 0.870 0.860 0.870 0.810 0.870 362,576 302,916 0.8355 0.870 0.860 0.870 0.810 0.870 362,576 0.8355 2.35%
1996-10-22 0 0.850 0.860 0.880 0.850 0.950 1,299,374 1,173,833 0.9034 0.850 0.860 0.880 0.850 0.950 1,299,374 0.9034 3.66%
1996-10-18 0 0.820 0.820 0.850 0.750 0.860 518,600 405,826 0.7825 0.820 0.820 0.850 0.750 0.860 518,600 0.7825 12.33%
1996-10-17 0 0.730 0.730 0.740 0.700 0.720 60,000 42,176 0.7029 0.730 0.730 0.740 0.700 0.720 60,000 0.7029 1.39%
1996-10-16 0 0.720 0.720 0.740 0.690 0.760 205,480 148,875 0.7245 0.720 0.720 0.740 0.690 0.760 205,480 0.7245 4.35%
1996-10-15 0 0.690 0.690 - 0.680 0.680 78,000 53,040 0.6800 0.690 0.690 - 0.680 0.680 78,000 0.6800 2.99%
1996-10-14 0 0.670 0.670 0.700 0.670 0.670 8,146 5,308 0.6516 0.670 0.670 0.700 0.670 0.670 8,146 0.6516 -4.29%
1996-10-11 0 0.700 0.680 0.700 0.660 0.740 67,320 47,129 0.7001 0.700 0.680 0.700 0.660 0.740 67,320 0.7001 0.00%
1996-10-10 0 0.700 0.710 0.720 0.680 0.720 143,560 99,051 0.6900 0.700 0.710 0.720 0.680 0.720 143,560 0.6900 -2.78%
1996-10-09 0 0.720 0.720 0.740 0.720 0.740 253,000 185,512 0.7332 0.720 0.720 0.740 0.720 0.740 253,000 0.7332 2.86%
1996-10-08 0 0.700 0.700 0.750 0.700 0.760 260,906 190,812 0.7313 0.700 0.700 0.750 0.700 0.760 260,906 0.7313 -2.78%
1996-10-07 0 0.720 0.660 0.740 0.620 0.720 127,200 90,524 0.7117 0.720 0.660 0.740 0.620 0.720 127,200 0.7117 7.46%
1996-10-04 0 0.670 0.670 0.700 0.660 0.670 72,520 47,460 0.6544 0.670 0.670 0.700 0.660 0.670 72,520 0.6544 -1.47%
1996-10-03 0 0.680 0.680 0.700 0.680 0.700 124,107 86,024 0.6931 0.680 0.680 0.700 0.680 0.700 124,107 0.6931 -5.56%
1996-10-02 0 0.720 0.690 0.720 0.630 0.720 314,040 219,641 0.6994 0.720 0.690 0.720 0.630 0.720 314,040 0.6994 10.77%
1996-10-01 0 0.650 0.650 0.680 0.620 0.680 63,644 40,998 0.6442 0.650 0.650 0.680 0.620 0.680 63,644 0.6442 3.17%
1996-09-30 0 0.630 0.630 0.650 0.630 0.630 22,800 14,124 0.6195 0.630 0.630 0.650 0.630 0.630 22,800 0.6195 -7.35%
1996-09-27 0 0.680 0.600 0.690 0.650 0.680 29,907 19,531 0.6531 0.680 0.600 0.690 0.650 0.680 29,907 0.6531 7.94%
1996-09-26 0 0.630 0.630 0.670 0.600 0.630 11,740 6,821 0.5810 0.630 0.630 0.670 0.600 0.630 11,740 0.5810 0.00%
1996-09-25 0 0.630 0.630 - 0.630 0.630 118,800 74,536 0.6274 0.630 0.630 - 0.630 0.630 118,800 0.6274 0.00%
1996-09-24 0 0.630 0.580 0.650 0.630 0.630 153,009 96,021 0.6276 0.630 0.580 0.650 0.630 0.630 153,009 0.6276 0.00%
1996-09-23 0 0.630 0.570 - - - 0 0 - 0.630 0.570 - - - 0 - 0.00%
1996-09-20 0 0.630 0.630 0.650 0.570 0.570 2,400 1,340 0.5583 0.630 0.630 0.650 0.570 0.570 2,400 0.5583 5.00%
1996-09-19 0 0.600 0.600 0.620 0.600 0.600 8,000 4,800 0.6000 0.600 0.600 0.620 0.600 0.600 8,000 0.6000 -1.64%
1996-09-18 0 0.610 0.610 0.650 0.580 0.590 11,927 6,685 0.5605 0.610 0.610 0.650 0.580 0.590 11,927 0.5605 -7.58%
1996-09-17 0 0.660 - 0.660 - - 1,200 624 0.5200 0.660 - 0.660 - - 1,200 0.5200 0.00%
1996-09-16 0 0.660 - 0.660 - - 3,800 2,204 0.5800 0.660 - 0.660 - - 3,800 0.5800 0.00%
1996-09-13 0 0.660 0.610 - 0.600 0.660 76,400 47,064 0.6160 0.660 0.610 - 0.600 0.660 76,400 0.6160 0.00%
1996-09-12 0 0.660 - 0.680 - - 1,400 770 0.5500 0.660 - 0.680 - - 1,400 0.5500 0.00%
1996-09-11 0 0.660 0.620 0.660 0.640 0.660 20,000 13,160 0.6580 0.660 0.620 0.660 0.640 0.660 20,000 0.6580 3.13%
1996-09-10 0 0.640 0.640 0.660 0.610 0.640 44,087 27,384 0.6211 0.640 0.640 0.660 0.610 0.640 44,087 0.6211 0.00%
1996-09-09 0 0.640 0.630 0.640 0.600 0.650 96,600 60,212 0.6233 0.640 0.630 0.640 0.600 0.650 96,600 0.6233 1.59%
1996-09-06 0 0.630 0.630 0.650 0.630 0.650 36,400 22,960 0.6308 0.630 0.630 0.650 0.630 0.650 36,400 0.6308 0.00%
1996-09-05 0 0.630 - - - - 400 200 0.5000 0.630 - - - - 400 0.5000 0.00%
1996-09-04 0 0.630 - 0.680 0.630 0.650 7,200 4,420 0.6139 0.630 - 0.680 0.630 0.650 7,200 0.6139 0.00%
1996-09-03 0 0.630 0.630 0.650 0.590 0.660 20,000 12,004 0.6002 0.630 0.630 0.650 0.590 0.660 20,000 0.6002 0.00%
1996-09-02 0 0.630 0.590 0.660 - - 0 0 - 0.630 0.590 0.660 - - 0 - 0.00%
1996-08-30 0 0.630 0.630 0.650 0.600 0.610 5,701 3,271 0.5738 0.630 0.630 0.650 0.600 0.610 5,701 0.5738 1.61%
1996-08-29 0 0.620 0.620 0.640 0.600 0.600 16,600 9,900 0.5964 0.620 0.620 0.640 0.600 0.600 16,600 0.5964 3.33%
1996-08-28 0 0.600 0.600 0.610 0.600 0.600 32,066 19,033 0.5936 0.600 0.600 0.610 0.600 0.600 32,066 0.5936 -1.64%
1996-08-27 0 0.610 0.610 0.660 0.580 0.610 20,008 11,804 0.5900 0.610 0.610 0.660 0.580 0.610 20,008 0.5900 -1.61%
1996-08-23 0 0.620 0.620 - 0.610 0.610 6,200 3,548 0.5723 0.620 0.620 - 0.610 0.610 6,200 0.5723 -4.62%
1996-08-22 0 0.650 0.620 0.650 - - 3,199 1,663 0.5198 0.650 0.620 0.650 - - 3,199 0.5198 0.00%
1996-08-21 0 0.650 0.630 0.660 0.620 0.650 39,980 24,670 0.6171 0.650 0.630 0.660 0.620 0.650 39,980 0.6171 6.56%
1996-08-20 0 0.610 0.610 - 0.610 0.630 122,000 76,820 0.6297 0.610 0.610 - 0.610 0.630 122,000 0.6297 -3.17%
1996-08-19 0 0.630 0.600 - - - 0 0 - 0.630 0.600 - - - 0 - 0.00%
1996-08-16 0 0.630 0.670 - 0.610 0.610 24,533 14,917 0.6080 0.630 0.670 - 0.610 0.610 24,533 0.6080 -1.56%
1996-08-15 0 0.640 0.640 0.680 0.630 0.670 47,228 30,742 0.6509 0.640 0.640 0.680 0.630 0.670 47,228 0.6509 -1.54%
1996-08-14 0 0.650 0.650 - 0.640 0.670 33,600 22,292 0.6635 0.650 0.650 - 0.640 0.670 33,600 0.6635 -5.80%
1996-08-13 0 0.690 0.690 0.710 0.680 0.690 167,600 114,968 0.6860 0.690 0.690 0.710 0.680 0.690 167,600 0.6860 -1.43%
1996-08-12 0 0.700 0.700 0.710 0.680 0.700 88,018 60,912 0.6920 0.700 0.700 0.710 0.680 0.700 88,018 0.6920 -1.41%
1996-08-09 0 0.710 0.710 0.780 0.690 0.690 8,800 6,000 0.6818 0.710 0.710 0.780 0.690 0.690 8,800 0.6818 -4.05%
1996-08-08 0 0.740 0.740 0.770 - - 0 0 - 0.740 0.740 0.770 - - 0 - 1.37%
1996-08-07 0 0.730 0.730 - 0.730 0.730 2,400 1,712 0.7133 0.730 0.730 - 0.730 0.730 2,400 0.7133 -5.19%
1996-08-06 0 0.770 0.770 - 0.770 0.770 6,000 4,420 0.7367 0.770 0.770 - 0.770 0.770 6,000 0.7367 0.00%
1996-08-05 0 0.770 0.770 0.800 0.750 0.750 3,066 2,246 0.7326 0.770 0.770 0.800 0.750 0.750 3,066 0.7326 -3.75%
1996-08-02 0 0.800 0.760 0.800 0.800 0.800 17,167 13,234 0.7709 0.800 0.760 0.800 0.800 0.800 17,167 0.7709 0.00%
1996-08-01 0 0.800 0.780 0.800 0.780 0.800 13,270 9,928 0.7482 0.800 0.780 0.800 0.780 0.800 13,270 0.7482 -2.44%
1996-07-31 0 0.820 0.790 0.830 0.820 0.830 155,852 127,780 0.8199 0.820 0.790 0.830 0.820 0.830 155,852 0.8199 -1.20%
1996-07-30 0 0.830 0.800 0.850 0.780 0.830 537,527 423,991 0.7888 0.830 0.800 0.850 0.780 0.830 537,527 0.7888 3.75%
1996-07-29 0 0.800 - 0.820 - - 0 0 - 0.800 - 0.820 - - 0 - 0.00%
1996-07-26 0 0.800 0.800 0.820 - - 0 0 - 0.800 0.800 0.820 - - 0 - 0.00%
1996-07-25 0 0.800 0.750 0.840 - - 800 524 0.6550 0.800 0.750 0.840 - - 800 0.6550 0.00%
1996-07-24 0 0.800 0.800 0.810 0.770 0.790 14,892 11,242 0.7549 0.800 0.800 0.810 0.770 0.790 14,892 0.7549 -4.76%
1996-07-23 0 0.840 0.840 0.850 0.780 0.850 40,200 32,368 0.8052 0.840 0.840 0.850 0.780 0.850 40,200 0.8052 3.70%
1996-07-22 0 0.810 0.810 0.820 0.770 0.810 48,087 37,837 0.7868 0.810 0.810 0.820 0.770 0.810 48,087 0.7868 -3.57%
1996-07-19 0 0.840 0.840 0.850 0.780 0.800 27,693 21,465 0.7751 0.840 0.840 0.850 0.780 0.800 27,693 0.7751 5.00%
1996-07-18 0 0.800 0.770 0.800 0.770 0.800 180,533 142,073 0.7870 0.800 0.770 0.800 0.770 0.800 180,533 0.7870 0.00%
1996-07-17 0 0.800 0.800 0.850 0.800 0.800 170,184 126,167 0.7414 0.800 0.800 0.850 0.800 0.800 170,184 0.7414 -5.88%
1996-07-16 0 0.850 0.790 0.850 - - 0 0 - 0.850 0.790 0.850 - - 0 - -1.16%
1996-07-15 0 0.860 0.810 0.870 0.810 0.880 129,600 109,992 0.8487 0.860 0.810 0.870 0.810 0.880 129,600 0.8487 7.50%
1996-07-12 0 0.800 0.780 0.800 0.800 0.800 20,600 16,420 0.7971 0.800 0.780 0.800 0.800 0.800 20,600 0.7971 -2.44%
1996-07-11 0 0.820 0.810 0.840 0.790 0.820 71,200 57,640 0.8096 0.820 0.810 0.840 0.790 0.820 71,200 0.8096 5.13%
1996-07-10 0 0.780 0.780 0.830 0.760 0.830 262,400 211,620 0.8065 0.780 0.780 0.830 0.760 0.830 262,400 0.8065 0.00%
1996-07-09 0 0.780 0.780 0.790 0.760 0.790 53,600 41,180 0.7683 0.780 0.780 0.790 0.760 0.790 53,600 0.7683 0.00%
1996-07-08 0 0.780 0.770 0.790 - - 1,240 775 0.6250 0.780 0.770 0.790 - - 1,240 0.6250 0.00%
1996-07-05 0 0.780 0.780 0.800 0.770 0.790 34,892 27,144 0.7779 0.780 0.780 0.800 0.770 0.790 34,892 0.7779 -1.27%
1996-07-04 0 0.790 0.790 0.800 0.760 0.790 88,200 69,196 0.7845 0.790 0.790 0.800 0.760 0.790 88,200 0.7845 2.60%
1996-07-03 0 0.770 0.770 0.790 0.760 0.770 160,200 123,168 0.7688 0.770 0.770 0.790 0.760 0.770 160,200 0.7688 1.32%
1996-07-02 0 0.760 0.730 0.800 0.760 0.770 68,000 51,880 0.7629 0.760 0.730 0.800 0.760 0.770 68,000 0.7629 -3.80%
1996-07-01 0 0.790 0.790 0.840 0.790 0.790 13,526 10,351 0.7653 0.790 0.790 0.840 0.790 0.790 13,526 0.7653 -2.47%
1996-06-28 0 0.810 0.790 0.830 0.790 0.810 77,520 62,019 0.8000 0.810 0.790 0.830 0.790 0.810 77,520 0.8000 1.25%
1996-06-27 0 0.800 0.790 0.840 0.800 0.810 109,008 87,406 0.8018 0.800 0.790 0.840 0.800 0.810 109,008 0.8018 0.00%
1996-06-26 0 0.800 0.790 0.840 0.760 0.800 18,186 13,755 0.7564 0.800 0.790 0.840 0.760 0.800 18,186 0.7564 0.00%
1996-06-25 0 0.800 0.800 0.830 0.800 0.830 264,765 215,547 0.8141 0.800 0.800 0.830 0.800 0.830 264,765 0.8141 -5.88%
1996-06-24 0 0.850 0.800 0.860 - - 51,617 41,648 0.8069 0.850 0.800 0.860 - - 51,617 0.8069 0.00%
1996-06-21 0 0.850 0.820 0.850 0.800 0.850 149,840 121,001 0.8075 0.850 0.820 0.850 0.800 0.850 149,840 0.8075 10.39%
1996-06-19 0 0.770 0.770 0.830 0.770 0.770 14,136 10,671 0.7549 0.770 0.770 0.830 0.770 0.770 14,136 0.7549 -4.94%
1996-06-18 0 0.810 0.780 0.820 - - 800 520 0.6500 0.810 0.780 0.820 - - 800 0.6500 0.00%
1996-06-14 0 0.810 0.790 0.850 - - 0 0 - 0.810 0.790 0.850 - - 0 - 0.00%
1996-06-13 0 0.810 0.810 0.830 0.810 0.820 222,758 180,753 0.8114 0.810 0.810 0.830 0.810 0.820 222,758 0.8114 0.00%
1996-06-12 0 0.810 0.800 - 0.770 0.810 63,000 50,440 0.8006 0.810 0.800 - 0.770 0.810 63,000 0.8006 5.19%
1996-06-11 0 0.770 0.770 0.800 0.750 0.750 14,945 10,788 0.7218 0.770 0.770 0.800 0.750 0.750 14,945 0.7218 0.00%
1996-06-10 0 0.770 0.770 - 0.750 0.760 6,800 5,040 0.7412 0.770 0.770 - 0.750 0.760 6,800 0.7412 0.00%
1996-06-07 1 0.770 - - - - 0 0 - 0.770 - - - - 0 - 0.00%
1996-06-06 1 0.770 - - - - 0 0 - 0.770 - - - - 0 - 0.00%
1996-06-05 1 0.770 - - - - 0 0 - 0.770 - - - - 0 - 0.00%
1996-06-04 1 0.770 - - - - 0 0 - 0.770 - - - - 0 - 0.00%
1996-06-03 0 0.770 0.720 0.750 0.800 0.800 9,760 7,483 0.7667 0.770 0.720 0.750 0.800 0.800 9,760 0.7667 -6.10%
1996-05-31 0 0.820 0.820 0.850 0.820 0.850 274,230 227,404 0.8292 0.820 0.820 0.850 0.820 0.850 274,230 0.8292 -1.20%
1996-05-30 0 0.830 0.820 0.840 0.780 0.880 198,199 162,201 0.8184 0.830 0.820 0.840 0.780 0.880 198,199 0.8184 5.06%
1996-05-29 0 0.790 0.790 - 0.790 0.790 45,400 35,740 0.7872 0.790 0.790 - 0.790 0.790 45,400 0.7872 0.00%
1996-05-28 0 0.790 0.780 0.800 0.780 0.790 223,049 175,705 0.7877 0.790 0.780 0.800 0.780 0.790 223,049 0.7877 -1.25%
1996-05-27 0 0.800 0.810 0.830 0.800 0.810 163,643 131,163 0.8015 0.800 0.810 0.830 0.800 0.810 163,643 0.8015 -1.23%
1996-05-24 0 0.810 0.810 0.830 0.800 0.820 250,680 202,482 0.8077 0.810 0.810 0.830 0.800 0.820 250,680 0.8077 -4.71%
1996-05-23 0 0.850 0.850 0.870 0.850 0.870 162,731 140,581 0.8639 0.850 0.850 0.870 0.850 0.870 162,731 0.8639 -2.30%
1996-05-22 0 0.870 0.850 0.880 0.820 0.890 68,922 58,407 0.8474 0.870 0.850 0.880 0.820 0.890 68,922 0.8474 -3.33%
1996-05-21 0 0.900 0.840 0.900 0.820 0.900 49,241 39,854 0.8094 0.900 0.840 0.900 0.820 0.900 49,241 0.8094 7.14%
1996-05-20 0 0.840 0.840 0.870 0.840 0.850 95,035 79,764 0.8393 0.840 0.840 0.870 0.840 0.850 95,035 0.8393 -1.18%
1996-05-17 0 0.850 0.830 0.870 0.800 0.850 325,646 270,322 0.8301 0.850 0.830 0.870 0.800 0.850 325,646 0.8301 3.66%
1996-05-16 0 0.820 0.820 0.840 0.810 0.820 34,200 27,552 0.8056 0.820 0.820 0.840 0.810 0.820 34,200 0.8056 0.00%
1996-05-15 0 0.820 0.820 0.840 0.820 0.830 45,967 36,841 0.8015 0.820 0.820 0.840 0.820 0.830 45,967 0.8015 -2.38%
1996-05-14 0 0.840 0.820 0.840 0.800 0.840 282,221 231,737 0.8211 0.840 0.820 0.840 0.800 0.840 282,221 0.8211 0.00%
1996-05-13 0 0.840 0.810 0.840 0.830 0.860 104,217 88,532 0.8495 0.840 0.810 0.840 0.830 0.860 104,217 0.8495 -2.33%
1996-05-10 0 0.860 0.850 0.880 0.830 0.860 160,400 134,660 0.8395 0.860 0.850 0.880 0.830 0.860 160,400 0.8395 2.38%
1996-05-09 0 0.840 0.840 0.870 0.840 0.880 1,075,053 887,410 0.8255 0.840 0.840 0.870 0.840 0.880 1,075,053 0.8255 -1.18%
1996-05-08 0 0.850 0.850 0.880 0.830 0.860 156,634 133,310 0.8511 0.850 0.850 0.880 0.830 0.860 156,634 0.8511 -1.16%
1996-05-07 0 0.860 0.860 0.880 0.850 0.880 137,889 119,340 0.8655 0.860 0.860 0.880 0.850 0.880 137,889 0.8655 -2.27%
1996-05-06 0 0.880 0.860 0.890 0.850 0.880 21,614 17,479 0.8087 0.880 0.860 0.890 0.850 0.880 21,614 0.8087 -1.12%
1996-05-03 0 0.890 0.850 0.890 - - 10,800 8,844 0.8189 0.890 0.850 0.890 - - 10,800 0.8189 0.00%
1996-05-02 0 0.890 0.880 0.890 0.880 0.900 146,063 129,307 0.8853 0.890 0.880 0.890 0.880 0.900 146,063 0.8853 1.14%
1996-05-01 0 0.880 0.870 0.900 0.840 0.890 102,409 88,936 0.8684 0.880 0.870 0.900 0.840 0.890 102,409 0.8684 2.33%
1996-04-30 0 0.860 0.860 0.880 0.850 0.880 171,400 147,390 0.8599 0.860 0.860 0.880 0.850 0.880 171,400 0.8599 0.00%
1996-04-29 0 0.860 0.860 0.880 0.860 0.880 261,980 226,842 0.8659 0.860 0.860 0.880 0.860 0.880 261,980 0.8659 -3.37%
1996-04-26 0 0.890 0.880 0.910 0.890 0.900 110,411 97,798 0.8858 0.890 0.880 0.910 0.890 0.900 110,411 0.8858 0.00%
1996-04-25 0 0.890 0.890 0.910 0.890 0.920 409,844 372,002 0.9077 0.890 0.890 0.910 0.890 0.920 409,844 0.9077 -1.11%
1996-04-24 0 0.900 0.880 0.950 0.850 0.900 343,762 302,754 0.8807 0.900 0.880 0.950 0.850 0.900 343,762 0.8807 5.88%
1996-04-23 0 0.850 0.850 0.890 0.850 0.890 372,238 318,816 0.8565 0.850 0.850 0.890 0.850 0.890 372,238 0.8565 -2.30%
1996-04-22 0 0.870 0.870 0.890 0.850 0.910 454,093 403,843 0.8893 0.870 0.870 0.890 0.850 0.910 454,093 0.8893 2.35%
1996-04-19 0 0.850 0.850 0.870 0.840 0.860 129,297 109,053 0.8434 0.850 0.850 0.870 0.840 0.860 129,297 0.8434 -3.41%
1996-04-18 0 0.880 - 0.900 0.850 0.890 509,934 440,707 0.8642 0.880 - 0.900 0.850 0.890 509,934 0.8642 -1.12%
1996-04-17 0 0.890 0.890 0.900 0.880 0.910 544,090 484,499 0.8905 0.890 0.890 0.900 0.880 0.910 544,090 0.8905 -4.30%
1996-04-16 0 0.930 0.920 0.950 0.920 0.940 885,699 816,589 0.9220 0.930 0.920 0.950 0.920 0.940 885,699 0.9220 0.00%
1996-04-15 0 0.930 0.920 0.930 0.790 1.000 1,962,083 1,796,401 0.9156 0.930 0.920 0.930 0.790 1.000 1,962,083 0.9156

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top