FAR EAST HOTELS AND ENTERTAINMENT LIMITED: Wrnt due 1997-06-27

Exchange Code Listed Last trade Delisted
HK Main 00462  1996-06-12  1997-06-24  1997-07-03
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1997-06-27 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1997-06-26 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1997-06-25 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1997-06-24 0 0.080 0.064 0.084 0.015 0.080 19,925,824 737,354 0.0370 0.080 0.064 0.084 0.015 0.080 19,925,824 0.0370 700.00%
1997-06-23 0 0.010 - 0.010 0.010 0.014 4,600,000 46,900 0.0102 0.010 - 0.010 0.010 0.014 4,600,000 0.0102 0.00%
1997-06-20 0 0.010 - - 0.010 0.010 3,920,000 39,200 0.0100 0.010 - - 0.010 0.010 3,920,000 0.0100 -50.00%
1997-06-19 0 0.020 - 0.020 0.025 0.030 310,000 9,250 0.0298 0.020 - 0.020 0.025 0.030 310,000 0.0298 -33.33%
1997-06-18 0 0.030 0.030 0.036 0.021 0.037 1,735,436 48,864 0.0282 0.030 0.030 0.036 0.021 0.037 1,735,436 0.0282 -14.29%
1997-06-17 0 0.035 0.031 0.038 0.020 0.035 2,326,205 55,212 0.0237 0.035 0.031 0.038 0.020 0.035 2,326,205 0.0237 45.83%
1997-06-16 0 0.024 - 0.024 - - 0 0 - 0.024 - 0.024 - - 0 - -7.69%
1997-06-13 0 0.026 - 0.026 - - 0 0 - 0.026 - 0.026 - - 0 - 0.00%
1997-06-12 0 0.026 - 0.026 0.026 0.040 1,728,969 49,840 0.0288 0.026 - 0.026 0.026 0.040 1,728,969 0.0288 -48.00%
1997-06-11 0 0.050 - 0.050 0.050 0.050 446,000 22,060 0.0495 0.050 - 0.050 0.050 0.050 446,000 0.0495 0.00%
1997-06-10 0 0.050 - 0.050 0.050 0.050 257,128 12,643 0.0492 0.050 - 0.050 0.050 0.050 257,128 0.0492 0.00%
1997-06-06 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -16.67%
1997-06-05 0 0.060 - - 0.060 0.060 50,000 3,000 0.0600 0.060 - - 0.060 0.060 50,000 0.0600 -6.25%
1997-06-04 0 0.064 - 0.064 - - 0 0 - 0.064 - 0.064 - - 0 - -5.88%
1997-06-03 0 0.068 - 0.068 - - 0 0 - 0.068 - 0.068 - - 0 - -18.07%
1997-06-02 0 0.083 - 0.083 0.083 0.085 113,000 9,400 0.0832 0.083 - 0.083 0.083 0.085 113,000 0.0832 -7.78%
1997-05-30 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - -8.16%
1997-05-29 0 0.098 - 0.098 - - 0 0 - 0.098 - 0.098 - - 0 - -10.91%
1997-05-28 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - -4.35%
1997-05-27 0 0.115 - 0.115 - - 0 0 - 0.115 - 0.115 - - 0 - -11.54%
1997-05-26 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - -12.16%
1997-05-23 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - -1.33%
1997-05-22 0 0.150 - 0.150 - - 1,600 160 0.1000 0.150 - 0.150 - - 1,600 0.1000 -3.23%
1997-05-21 0 0.155 - 0.155 0.158 0.158 46,400 6,960 0.1500 0.155 - 0.155 0.158 0.158 46,400 0.1500 0.65%
1997-05-20 0 0.154 - 0.154 - - 2,000 220 0.1100 0.154 - 0.154 - - 2,000 0.1100 -1.28%
1997-05-19 0 0.156 - 0.156 0.156 0.160 250,000 39,600 0.1584 0.156 - 0.156 0.156 0.160 250,000 0.1584 -7.14%
1997-05-16 0 0.168 - 0.170 0.168 0.170 127,000 20,970 0.1651 0.168 - 0.170 0.168 0.170 127,000 0.1651 -0.59%
1997-05-15 0 0.169 0.169 0.173 0.120 0.170 3,043,000 448,010 0.1472 0.169 0.169 0.173 0.120 0.170 3,043,000 0.1472 53.64%
1997-05-14 0 0.110 0.102 - 0.070 0.110 1,200,000 109,750 0.0915 0.110 0.102 - 0.070 0.110 1,200,000 0.0915 29.41%
1997-05-13 0 0.085 - 0.085 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1997-05-12 0 0.085 - 0.085 - - 2,000 100 0.0500 0.085 - 0.085 - - 2,000 0.0500 0.00%
1997-05-09 0 0.085 0.085 - 0.072 0.085 1,839,000 141,150 0.0768 0.085 0.085 - 0.072 0.085 1,839,000 0.0768 13.33%
1997-05-08 0 0.075 0.075 - 0.038 0.079 1,751,000 106,230 0.0607 0.075 0.075 - 0.038 0.079 1,751,000 0.0607 44.23%
1997-05-07 0 0.052 - 0.052 0.048 0.056 433,000 22,490 0.0519 0.052 - 0.052 0.048 0.056 433,000 0.0519 -28.77%
1997-05-06 0 0.073 - 0.075 0.072 0.073 92,516 6,635 0.0717 0.073 - 0.075 0.072 0.073 92,516 0.0717 -1.35%
1997-05-05 0 0.074 - 0.074 - - 0 0 - 0.074 - 0.074 - - 0 - -5.13%
1997-05-02 0 0.078 - 0.078 - - 0 0 - 0.078 - 0.078 - - 0 - -1.27%
1997-05-01 0 0.079 - 0.079 - - 0 0 - 0.079 - 0.079 - - 0 - -1.25%
1997-04-30 0 0.080 - 0.080 - - 0 0 - 0.080 - 0.080 - - 0 - -6.98%
1997-04-29 0 0.086 - 0.086 - - 0 0 - 0.086 - 0.086 - - 0 - -2.27%
1997-04-28 0 0.088 - 0.088 - - 0 0 - 0.088 - 0.088 - - 0 - -1.12%
1997-04-25 0 0.089 - 0.089 - - 0 0 - 0.089 - 0.089 - - 0 - -1.11%
1997-04-24 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1997-04-23 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1997-04-22 0 0.090 - 0.090 - - 0 0 - 0.090 - 0.090 - - 0 - -2.17%
1997-04-21 0 0.092 - 0.100 - - 0 0 - 0.092 - 0.100 - - 0 - 0.00%
1997-04-18 0 0.092 - 0.096 0.092 0.100 407,000 39,220 0.0964 0.092 - 0.096 0.092 0.100 407,000 0.0964 -8.00%
1997-04-17 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -33.33%
1997-04-16 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1997-04-15 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1997-04-14 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1997-04-11 0 0.150 - 0.170 - - 0 0 - 0.150 - 0.170 - - 0 - 0.00%
1997-04-10 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -11.76%
1997-04-09 0 0.170 - 0.210 - - 0 0 - 0.170 - 0.210 - - 0 - 0.00%
1997-04-08 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -15.00%
1997-04-07 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -4.76%
1997-04-04 0 0.210 - 0.210 - - 5,000 850 0.1700 0.210 - 0.210 - - 5,000 0.1700 0.00%
1997-04-03 0 0.210 - 0.210 0.216 0.226 80,000 17,880 0.2235 0.210 - 0.210 0.216 0.226 80,000 0.2235 -8.70%
1997-04-02 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -4.17%
1997-04-01 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
1997-03-27 0 0.250 - 0.250 - - 7,000 1,050 0.1500 0.250 - 0.250 - - 7,000 0.1500 0.00%
1997-03-26 0 0.250 - 0.280 0.250 0.250 102,000 25,370 0.2487 0.250 - 0.280 0.250 0.250 102,000 0.2487 0.00%
1997-03-25 0 0.250 - 0.285 0.250 0.285 203,000 54,410 0.2680 0.250 - 0.285 0.250 0.285 203,000 0.2680 -10.71%
1997-03-24 0 0.280 - 0.290 - - 3,000 600 0.2000 0.280 - 0.290 - - 3,000 0.2000 0.00%
1997-03-21 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -6.67%
1997-03-20 0 0.300 - 0.300 - - 7,072 1,556 0.2200 0.300 - 0.300 - - 7,072 0.2200 0.00%
1997-03-19 0 0.300 - 0.300 - - 1,000 220 0.2200 0.300 - 0.300 - - 1,000 0.2200 0.00%
1997-03-18 0 0.300 0.280 0.320 0.300 0.300 50,000 15,000 0.3000 0.300 0.280 0.320 0.300 0.300 50,000 0.3000 -6.25%
1997-03-17 0 0.320 0.300 0.320 0.300 0.320 350,000 109,000 0.3114 0.320 0.300 0.320 0.300 0.320 350,000 0.3114 10.34%
1997-03-14 0 0.290 - 0.290 0.290 0.290 93,500 26,800 0.2866 0.290 - 0.290 0.290 0.290 93,500 0.2866 -3.33%
1997-03-13 0 0.300 - 0.300 0.300 0.300 76,000 22,200 0.2921 0.300 - 0.300 0.300 0.300 76,000 0.2921 -6.25%
1997-03-12 0 0.320 - 0.320 0.320 0.320 39,800 12,104 0.3041 0.320 - 0.320 0.320 0.320 39,800 0.3041 -5.88%
1997-03-11 0 0.340 - 0.360 - - 8,600 2,150 0.2500 0.340 - 0.360 - - 8,600 0.2500 0.00%
1997-03-10 0 0.340 - 0.380 0.340 0.380 438,400 159,504 0.3638 0.340 - 0.380 0.340 0.380 438,400 0.3638 -20.93%
1997-03-07 0 0.430 0.425 0.450 0.420 0.460 1,304,728 583,616 0.4473 0.430 0.425 0.450 0.420 0.460 1,304,728 0.4473 1.18%
1997-03-06 0 0.425 - 0.425 - - 19,520 6,442 0.3300 0.425 - 0.425 - - 19,520 0.3300 0.00%
1997-03-05 0 0.425 0.425 0.450 0.425 0.470 1,781,000 809,740 0.4547 0.425 0.425 0.450 0.425 0.470 1,781,000 0.4547 -9.57%
1997-03-04 0 0.470 0.465 0.480 0.290 0.480 4,458,112 1,930,658 0.4331 0.470 0.465 0.480 0.290 0.480 4,458,112 0.4331 74.07%
1997-03-03 0 0.270 0.270 0.290 0.226 0.270 802,800 191,464 0.2385 0.270 0.270 0.290 0.226 0.270 802,800 0.2385 19.47%
1997-02-28 0 0.226 - 0.229 - - 8,000 1,200 0.1500 0.226 - 0.229 - - 8,000 0.1500 0.00%
1997-02-27 0 0.226 - 0.230 - - 0 0 - 0.226 - 0.230 - - 0 - 0.00%
1997-02-26 0 0.226 - 0.228 0.225 0.236 479,000 109,290 0.2282 0.226 - 0.228 0.225 0.236 479,000 0.2282 -5.83%
1997-02-25 0 0.240 - 0.243 0.240 0.240 50,000 12,000 0.2400 0.240 - 0.243 0.240 0.240 50,000 0.2400 0.00%
1997-02-24 0 0.240 - 0.244 - - 0 0 - 0.240 - 0.244 - - 0 - 0.00%
1997-02-21 0 0.240 - 0.244 - - 50,000 12,000 0.2400 0.240 - 0.244 - - 50,000 0.2400 0.00%
1997-02-20 0 0.240 0.240 0.241 0.240 0.242 223,000 53,600 0.2404 0.240 0.240 0.241 0.240 0.242 223,000 0.2404 0.00%
1997-02-19 0 0.240 - 0.244 0.240 0.240 150,000 36,000 0.2400 0.240 - 0.244 0.240 0.240 150,000 0.2400 -0.83%
1997-02-18 0 0.242 0.242 0.250 0.242 0.260 307,000 77,900 0.2537 0.242 0.242 0.250 0.242 0.260 307,000 0.2537 -8.68%
1997-02-17 0 0.265 - 0.280 - - 52,000 13,670 0.2629 0.265 - 0.280 - - 52,000 0.2629 0.00%
1997-02-14 0 0.265 - 0.275 - - 0 0 - 0.265 - 0.275 - - 0 - 0.00%
1997-02-13 0 0.265 0.250 0.285 0.265 0.270 215,000 57,300 0.2665 0.265 0.250 0.285 0.265 0.270 215,000 0.2665 -1.85%
1997-02-12 0 0.270 0.255 0.280 0.270 0.270 132,000 35,540 0.2692 0.270 0.255 0.280 0.270 0.270 132,000 0.2692 -6.90%
1997-02-11 0 0.290 0.280 0.290 0.260 0.290 169,000 45,980 0.2721 0.290 0.280 0.290 0.260 0.290 169,000 0.2721 3.57%
1997-02-10 0 0.280 0.250 0.300 0.280 0.280 170,000 47,010 0.2765 0.280 0.250 0.300 0.280 0.280 170,000 0.2765 -6.67%
1997-02-05 0 0.300 0.275 0.350 0.300 0.300 199,000 59,250 0.2977 0.300 0.275 0.350 0.300 0.300 199,000 0.2977 -16.67%
1997-02-04 0 0.360 0.325 0.360 - - 2,800 784 0.2800 0.360 0.325 0.360 - - 2,800 0.2800 0.00%
1997-02-03 0 0.360 0.335 0.380 - - 12,000 3,610 0.3008 0.360 0.335 0.380 - - 12,000 0.3008 0.00%
1997-01-31 0 0.360 - 0.380 0.355 0.355 62,640 21,986 0.3510 0.360 - 0.380 0.355 0.355 62,640 0.3510 0.00%
1997-01-30 0 0.360 0.350 0.390 0.360 0.360 105,160 37,548 0.3571 0.360 0.350 0.390 0.360 0.360 105,160 0.3571 -5.26%
1997-01-29 0 0.380 0.380 0.400 0.360 0.380 67,000 24,770 0.3697 0.380 0.380 0.400 0.360 0.380 67,000 0.3697 -5.00%
1997-01-28 0 0.400 0.390 0.400 0.355 0.400 184,200 70,642 0.3835 0.400 0.390 0.400 0.355 0.400 184,200 0.3835 14.29%
1997-01-27 0 0.350 0.350 0.380 0.325 0.325 40,000 13,000 0.3250 0.350 0.350 0.380 0.325 0.325 40,000 0.3250 -10.26%
1997-01-24 0 0.390 0.365 0.400 0.390 0.390 140,720 54,852 0.3898 0.390 0.365 0.400 0.390 0.390 140,720 0.3898 -13.33%
1997-01-23 0 0.450 - 0.450 - - 264 92 0.3485 0.450 - 0.450 - - 264 0.3485 0.00%
1997-01-22 0 0.450 - 0.450 - - 2,000 680 0.3400 0.450 - 0.450 - - 2,000 0.3400 -2.17%
1997-01-21 0 0.460 - 0.460 - - 4,000 1,480 0.3700 0.460 - 0.460 - - 4,000 0.3700 -4.17%
1997-01-20 0 0.480 - 0.480 - - 9,000 3,420 0.3800 0.480 - 0.480 - - 9,000 0.3800 0.00%
1997-01-17 0 0.480 0.480 0.495 0.480 0.490 256,000 123,720 0.4833 0.480 0.480 0.495 0.480 0.490 256,000 0.4833 -4.00%
1997-01-16 0 0.500 0.500 0.510 0.500 0.500 240,000 120,000 0.5000 0.500 0.500 0.510 0.500 0.500 240,000 0.5000 0.00%
1997-01-15 0 0.500 - 0.500 0.500 0.500 63,000 30,200 0.4794 0.500 - 0.500 0.500 0.500 63,000 0.4794 0.00%
1997-01-14 0 0.500 0.500 0.520 0.500 0.500 592,000 295,820 0.4997 0.500 0.500 0.520 0.500 0.500 592,000 0.4997 0.00%
1997-01-13 0 0.500 0.480 0.520 0.450 0.510 436,452 211,121 0.4837 0.500 0.480 0.520 0.450 0.510 436,452 0.4837 13.64%
1997-01-10 0 0.440 0.420 0.460 - - 50,000 21,500 0.4300 0.440 0.420 0.460 - - 50,000 0.4300 0.00%
1997-01-09 0 0.440 0.440 0.460 0.440 0.445 103,000 45,500 0.4417 0.440 0.440 0.460 0.440 0.445 103,000 0.4417 0.00%
1997-01-08 0 0.440 0.440 0.460 0.435 0.450 380,000 167,550 0.4409 0.440 0.440 0.460 0.435 0.450 380,000 0.4409 -1.12%
1997-01-07 0 0.445 0.425 0.450 0.440 0.460 601,600 267,244 0.4442 0.445 0.425 0.450 0.440 0.460 601,600 0.4442 1.14%
1997-01-06 0 0.440 0.440 0.450 0.440 0.440 101,000 44,350 0.4391 0.440 0.440 0.450 0.440 0.440 101,000 0.4391 0.00%
1997-01-03 0 0.440 0.440 0.450 0.440 0.440 300,400 132,140 0.4399 0.440 0.440 0.450 0.440 0.440 300,400 0.4399 -2.22%
1997-01-02 0 0.450 - 0.450 0.450 0.450 152,000 68,200 0.4487 0.450 - 0.450 0.450 0.450 152,000 0.4487 -6.25%
1996-12-31 0 0.480 - 0.480 - - 600 228 0.3800 0.480 - 0.480 - - 600 0.3800 0.00%
1996-12-30 0 0.480 - 0.500 0.480 0.480 60,200 28,088 0.4666 0.480 - 0.500 0.480 0.480 60,200 0.4666 0.00%
1996-12-27 0 0.480 0.480 - 0.470 0.470 11,000 5,100 0.4636 0.480 0.480 - 0.470 0.470 11,000 0.4636 0.00%
1996-12-24 0 0.480 0.480 0.530 0.480 0.490 70,400 33,472 0.4755 0.480 0.480 0.530 0.480 0.490 70,400 0.4755 -3.03%
1996-12-23 0 0.495 - 0.530 - - 10,000 4,180 0.4180 0.495 - 0.530 - - 10,000 0.4180 0.00%
1996-12-20 0 0.495 - 0.530 - - 2,800 1,232 0.4400 0.495 - 0.530 - - 2,800 0.4400 0.00%
1996-12-19 0 0.495 - 0.520 0.495 0.495 50,000 24,750 0.4950 0.495 - 0.520 0.495 0.495 50,000 0.4950 -1.00%
1996-12-18 0 0.500 0.470 0.540 0.500 0.500 54,000 26,668 0.4939 0.500 0.470 0.540 0.500 0.500 54,000 0.4939 -3.85%
1996-12-17 0 0.520 0.500 0.530 0.520 0.530 70,350 36,740 0.5222 0.520 0.500 0.530 0.520 0.530 70,350 0.5222 1.96%
1996-12-16 0 0.510 0.495 0.540 0.510 0.510 32,000 16,100 0.5031 0.510 0.495 0.540 0.510 0.510 32,000 0.5031 4.08%
1996-12-13 0 0.490 0.460 0.520 - - 720 274 0.3806 0.490 0.460 0.520 - - 720 0.3806 0.00%
1996-12-12 0 0.490 0.475 0.520 0.490 0.490 50,000 24,500 0.4900 0.490 0.475 0.520 0.490 0.490 50,000 0.4900 -5.77%
1996-12-11 0 0.520 0.500 0.520 0.520 0.520 65,900 33,796 0.5128 0.520 0.500 0.520 0.520 0.520 65,900 0.5128 -3.70%
1996-12-10 0 0.540 0.510 0.550 0.540 0.550 172,000 93,200 0.5419 0.540 0.510 0.550 0.540 0.550 172,000 0.5419 5.88%
1996-12-09 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 0.00%
1996-12-06 0 0.510 0.510 0.530 0.510 0.530 320,000 167,200 0.5225 0.510 0.510 0.530 0.510 0.530 320,000 0.5225 -7.27%
1996-12-05 0 0.550 0.550 0.560 0.550 0.580 479,262 265,268 0.5535 0.550 0.550 0.560 0.550 0.580 479,262 0.5535 0.00%
1996-12-04 0 0.550 0.550 0.570 0.550 0.560 230,120 126,556 0.5500 0.550 0.550 0.570 0.550 0.560 230,120 0.5500 -3.51%
1996-12-03 0 0.570 0.550 0.580 0.570 0.570 110,000 62,700 0.5700 0.570 0.550 0.580 0.570 0.570 110,000 0.5700 1.79%
1996-12-02 0 0.560 0.560 0.580 0.560 0.580 264,407 152,664 0.5774 0.560 0.560 0.580 0.560 0.580 264,407 0.5774 -1.75%
1996-11-29 0 0.570 0.570 0.580 0.550 0.580 539,000 303,140 0.5624 0.570 0.570 0.580 0.550 0.580 539,000 0.5624 5.56%
1996-11-28 0 0.540 0.540 0.550 0.540 0.550 295,400 159,246 0.5391 0.540 0.540 0.550 0.540 0.550 295,400 0.5391 -1.82%
1996-11-27 0 0.550 0.540 0.570 0.550 0.570 350,600 196,800 0.5613 0.550 0.540 0.570 0.550 0.570 350,600 0.5613 -3.51%
1996-11-26 0 0.570 0.560 0.580 0.570 0.580 270,000 155,800 0.5770 0.570 0.560 0.580 0.570 0.580 270,000 0.5770 -1.72%
1996-11-25 0 0.580 0.570 0.590 0.580 0.590 537,000 314,700 0.5860 0.580 0.570 0.590 0.580 0.590 537,000 0.5860 -1.69%
1996-11-22 0 0.590 0.590 0.600 0.560 0.630 1,550,240 933,408 0.6021 0.590 0.590 0.600 0.560 0.630 1,550,240 0.6021 9.26%
1996-11-21 0 0.540 0.540 0.560 0.530 0.560 262,000 140,260 0.5353 0.540 0.540 0.560 0.530 0.560 262,000 0.5353 1.89%
1996-11-20 0 0.530 0.530 0.550 0.530 0.530 61,640 31,924 0.5179 0.530 0.530 0.550 0.530 0.530 61,640 0.5179 -3.64%
1996-11-19 0 0.550 0.530 0.560 0.540 0.560 370,000 202,300 0.5468 0.550 0.530 0.560 0.540 0.560 370,000 0.5468 -1.79%
1996-11-18 0 0.560 0.550 0.560 - - 5,000 2,250 0.4500 0.560 0.550 0.560 - - 5,000 0.4500 0.00%
1996-11-15 0 0.560 0.550 0.580 0.560 0.570 110,240 61,808 0.5607 0.560 0.550 0.580 0.560 0.570 110,240 0.5607 -1.75%
1996-11-14 0 0.570 0.570 0.580 0.570 0.580 170,392 96,495 0.5663 0.570 0.570 0.580 0.570 0.580 170,392 0.5663 -5.00%
1996-11-13 0 0.600 0.560 0.600 0.560 0.620 1,554,000 928,510 0.5975 0.600 0.560 0.600 0.560 0.620 1,554,000 0.5975 9.09%
1996-11-12 0 0.550 0.540 0.570 0.550 0.550 581,800 319,846 0.5498 0.550 0.540 0.570 0.550 0.550 581,800 0.5498 -3.51%
1996-11-11 0 0.570 0.570 0.590 0.530 0.580 290,800 166,100 0.5712 0.570 0.570 0.590 0.530 0.580 290,800 0.5712 7.55%
1996-11-08 0 0.530 0.530 0.550 0.530 0.620 451,328 255,314 0.5657 0.530 0.530 0.550 0.530 0.620 451,328 0.5657 -8.62%
1996-11-07 0 0.580 0.580 0.600 0.580 0.640 938,500 564,740 0.6017 0.580 0.580 0.600 0.580 0.640 938,500 0.6017 -6.45%
1996-11-06 0 0.620 0.610 0.630 0.600 0.660 2,115,800 1,300,672 0.6147 0.620 0.610 0.630 0.600 0.660 2,115,800 0.6147 5.08%
1996-11-05 0 0.590 0.580 0.590 0.490 0.630 1,647,800 965,744 0.5861 0.590 0.580 0.590 0.490 0.630 1,647,800 0.5861 20.41%
1996-11-04 0 0.490 0.485 0.490 0.485 0.510 502,000 248,430 0.4949 0.490 0.485 0.490 0.485 0.510 502,000 0.4949 0.00%
1996-11-01 0 0.490 0.490 0.500 0.490 0.520 411,600 206,668 0.5021 0.490 0.490 0.500 0.490 0.520 411,600 0.5021 -3.92%
1996-10-31 0 0.510 0.510 0.530 0.510 0.540 750,000 394,360 0.5258 0.510 0.510 0.530 0.510 0.540 750,000 0.5258 -3.77%
1996-10-30 0 0.530 0.530 0.540 0.530 0.580 928,400 507,380 0.5465 0.530 0.530 0.540 0.530 0.580 928,400 0.5465 0.00%
1996-10-29 0 0.530 0.530 0.540 0.490 0.540 1,062,860 550,158 0.5176 0.530 0.530 0.540 0.490 0.540 1,062,860 0.5176 -1.85%
1996-10-28 0 0.540 0.540 0.550 0.520 0.630 1,899,880 1,067,257 0.5617 0.540 0.540 0.550 0.520 0.630 1,899,880 0.5617 -6.90%
1996-10-25 0 0.580 0.570 0.590 0.580 0.650 2,701,064 1,681,399 0.6225 0.580 0.570 0.590 0.580 0.650 2,701,064 0.6225 -4.92%
1996-10-24 0 0.610 0.600 0.640 0.570 0.670 7,685,200 4,834,188 0.6290 0.610 0.600 0.640 0.570 0.670 7,685,200 0.6290 8.93%
1996-10-23 0 0.560 0.550 0.560 0.470 0.560 3,486,752 1,856,131 0.5323 0.560 0.550 0.560 0.470 0.560 3,486,752 0.5323 19.15%
1996-10-22 0 0.470 0.465 0.480 0.430 0.480 2,216,472 1,027,673 0.4637 0.470 0.465 0.480 0.430 0.480 2,216,472 0.4637 9.30%
1996-10-18 0 0.430 0.425 0.440 0.410 0.430 472,000 198,600 0.4208 0.430 0.425 0.440 0.410 0.430 472,000 0.4208 13.16%
1996-10-17 0 0.380 0.360 0.410 0.380 0.380 174,760 66,028 0.3778 0.380 0.360 0.410 0.380 0.380 174,760 0.3778 -5.00%
1996-10-16 0 0.400 0.385 0.400 0.395 0.400 289,000 114,710 0.3969 0.400 0.385 0.400 0.395 0.400 289,000 0.3969 0.00%
1996-10-15 0 0.400 0.390 0.400 0.400 0.420 175,320 71,522 0.4080 0.400 0.390 0.400 0.400 0.420 175,320 0.4080 -4.76%
1996-10-14 0 0.420 0.420 0.430 0.370 0.430 2,297,656 959,490 0.4176 0.420 0.420 0.430 0.370 0.430 2,297,656 0.4176 13.51%
1996-10-11 0 0.370 0.350 0.380 0.350 0.370 140,000 49,000 0.3500 0.370 0.350 0.380 0.350 0.370 140,000 0.3500 2.78%
1996-10-10 0 0.360 0.350 0.370 0.340 0.360 67,000 22,960 0.3427 0.360 0.350 0.370 0.340 0.360 67,000 0.3427 0.00%
1996-10-09 0 0.360 0.360 0.380 0.340 0.380 391,000 138,400 0.3540 0.360 0.360 0.380 0.340 0.380 391,000 0.3540 -5.26%
1996-10-08 0 0.380 0.370 0.380 0.370 0.390 423,478 160,548 0.3791 0.380 0.370 0.380 0.370 0.390 423,478 0.3791 2.70%
1996-10-07 0 0.370 0.370 0.400 0.340 0.390 520,654 183,083 0.3516 0.370 0.370 0.400 0.340 0.390 520,654 0.3516 8.82%
1996-10-04 0 0.340 0.350 0.380 0.340 0.340 55,000 18,400 0.3345 0.340 0.350 0.380 0.340 0.340 55,000 0.3345 -5.56%
1996-10-03 0 0.360 0.350 0.380 0.350 0.360 152,000 53,300 0.3507 0.360 0.350 0.380 0.350 0.360 152,000 0.3507 0.00%
1996-10-02 0 0.360 0.360 0.380 0.360 0.380 158,032 57,410 0.3633 0.360 0.360 0.380 0.360 0.380 158,032 0.3633 -5.26%
1996-10-01 0 0.380 - 0.390 - - 13,000 4,160 0.3200 0.380 - 0.390 - - 13,000 0.3200 0.00%
1996-09-30 0 0.380 0.360 0.380 0.380 0.380 135,000 49,808 0.3689 0.380 0.360 0.380 0.380 0.380 135,000 0.3689 0.00%
1996-09-27 0 0.380 0.380 0.385 0.380 0.385 110,000 41,850 0.3805 0.380 0.380 0.385 0.380 0.385 110,000 0.3805 -2.56%
1996-09-26 0 0.390 0.370 0.400 0.380 0.420 304,600 122,688 0.4028 0.390 0.370 0.400 0.380 0.420 304,600 0.4028 8.33%
1996-09-25 0 0.360 0.360 0.380 0.335 0.360 144,120 48,604 0.3372 0.360 0.360 0.380 0.335 0.360 144,120 0.3372 5.88%
1996-09-24 0 0.340 0.340 - 0.335 0.360 329,040 112,331 0.3414 0.340 0.340 - 0.335 0.360 329,040 0.3414 -2.86%
1996-09-23 0 0.350 0.340 0.370 0.340 0.360 42,000 14,660 0.3490 0.350 0.340 0.370 0.340 0.360 42,000 0.3490 -5.41%
1996-09-20 0 0.370 0.365 0.385 0.370 0.370 20,670 7,641 0.3697 0.370 0.365 0.385 0.370 0.370 20,670 0.3697 0.00%
1996-09-19 0 0.370 0.370 0.400 0.370 0.375 34,200 12,320 0.3602 0.370 0.370 0.400 0.370 0.375 34,200 0.3602 -2.63%
1996-09-18 0 0.380 0.380 0.400 0.380 0.420 545,000 212,384 0.3897 0.380 0.380 0.400 0.380 0.420 545,000 0.3897 -9.52%
1996-09-17 0 0.420 0.390 0.430 0.350 0.450 954,056 401,307 0.4206 0.420 0.390 0.430 0.350 0.450 954,056 0.4206 13.51%
1996-09-16 0 0.370 - 0.370 0.360 0.380 86,200 31,460 0.3650 0.370 - 0.370 0.360 0.380 86,200 0.3650 2.78%
1996-09-13 0 0.360 0.350 0.360 - - 5,000 1,350 0.2700 0.360 0.350 0.360 - - 5,000 0.2700 0.00%
1996-09-12 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1996-09-11 0 0.360 - 0.370 - - 0 0 - 0.360 - 0.370 - - 0 - 0.00%
1996-09-10 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1996-09-09 0 0.360 - 0.360 0.350 0.360 61,526 21,258 0.3455 0.360 - 0.360 0.350 0.360 61,526 0.3455 2.86%
1996-09-06 0 0.350 0.330 - - - 2,000 560 0.2800 0.350 0.330 - - - 2,000 0.2800 0.00%
1996-09-05 0 0.350 0.350 0.385 0.350 0.360 285,000 100,750 0.3535 0.350 0.350 0.385 0.350 0.360 285,000 0.3535 -5.41%
1996-09-04 0 0.370 - 0.385 - - 4,000 1,200 0.3000 0.370 - 0.385 - - 4,000 0.3000 0.00%
1996-09-03 0 0.370 - 0.390 - - 0 0 - 0.370 - 0.390 - - 0 - 0.00%
1996-09-02 0 0.370 - 0.390 0.370 0.390 50,000 19,300 0.3860 0.370 - 0.390 0.370 0.390 50,000 0.3860 -5.13%
1996-08-30 0 0.390 0.350 0.420 0.390 0.390 60,000 23,400 0.3900 0.390 0.350 0.420 0.390 0.390 60,000 0.3900 5.41%
1996-08-29 0 0.370 0.370 - 0.370 0.380 117,000 43,000 0.3675 0.370 0.370 - 0.370 0.380 117,000 0.3675 -5.13%
1996-08-28 0 0.390 0.390 0.410 0.390 0.390 138,000 53,100 0.3848 0.390 0.390 0.410 0.390 0.390 138,000 0.3848 -4.88%
1996-08-27 0 0.410 - 0.420 - - 0 0 - 0.410 - 0.420 - - 0 - 0.00%
1996-08-23 0 0.410 0.390 0.425 0.390 0.410 171,000 68,220 0.3989 0.410 0.390 0.425 0.390 0.410 171,000 0.3989 0.00%
1996-08-22 0 0.410 0.410 0.420 0.410 0.410 27,200 10,360 0.3809 0.410 0.410 0.420 0.410 0.410 27,200 0.3809 0.00%
1996-08-21 0 0.410 0.400 0.430 0.400 0.410 53,528 21,564 0.4029 0.410 0.400 0.430 0.400 0.410 53,528 0.4029 2.50%
1996-08-20 0 0.400 0.380 0.420 0.400 0.440 235,256 96,601 0.4106 0.400 0.380 0.420 0.400 0.440 235,256 0.4106 -8.05%
1996-08-19 0 0.435 - 0.435 - - 3,000 1,050 0.3500 0.435 - 0.435 - - 3,000 0.3500 -2.25%
1996-08-16 0 0.445 - 0.445 0.440 0.445 215,000 95,010 0.4419 0.445 - 0.445 0.440 0.445 215,000 0.4419 -1.11%
1996-08-15 0 0.450 - 0.450 - - 2,000 720 0.3600 0.450 - 0.450 - - 2,000 0.3600 -2.17%
1996-08-14 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
1996-08-13 0 0.460 - 0.465 0.460 0.460 178,528 82,375 0.4614 0.460 - 0.465 0.460 0.460 178,528 0.4614 -2.13%
1996-08-12 0 0.470 0.455 0.470 0.455 0.490 107,200 50,090 0.4673 0.470 0.455 0.470 0.455 0.490 107,200 0.4673 3.30%
1996-08-09 0 0.455 0.455 0.470 0.450 0.475 472,000 219,000 0.4640 0.455 0.455 0.470 0.450 0.475 472,000 0.4640 -6.19%
1996-08-08 0 0.485 0.475 0.490 0.470 0.490 1,145,720 548,797 0.4790 0.485 0.475 0.490 0.470 0.490 1,145,720 0.4790 5.43%
1996-08-07 0 0.460 0.440 0.460 0.460 0.480 795,000 371,350 0.4671 0.460 0.440 0.460 0.460 0.480 795,000 0.4671 -4.17%
1996-08-06 0 0.480 0.480 0.500 0.420 0.490 1,119,600 520,560 0.4650 0.480 0.480 0.500 0.420 0.490 1,119,600 0.4650 17.07%
1996-08-05 0 0.410 - 0.410 0.410 0.410 85,200 33,878 0.3976 0.410 - 0.410 0.410 0.410 85,200 0.3976 0.00%
1996-08-02 0 0.410 - 0.430 - - 11,000 3,520 0.3200 0.410 - 0.430 - - 11,000 0.3200 0.00%
1996-08-01 0 0.410 0.390 0.420 0.410 0.410 36,400 14,330 0.3937 0.410 0.390 0.420 0.410 0.410 36,400 0.3937 -4.65%
1996-07-31 0 0.430 0.420 0.450 0.420 0.440 443,320 191,602 0.4322 0.430 0.420 0.450 0.420 0.440 443,320 0.4322 10.26%
1996-07-30 0 0.390 0.390 - 0.370 0.370 81,000 29,900 0.3691 0.390 0.390 - 0.370 0.370 81,000 0.3691 0.00%
1996-07-29 0 0.390 0.350 0.410 - - 1,600 432 0.2700 0.390 0.350 0.410 - - 1,600 0.2700 0.00%
1996-07-26 0 0.390 0.385 0.400 0.390 0.410 380,000 150,950 0.3972 0.390 0.385 0.400 0.390 0.410 380,000 0.3972 -7.14%
1996-07-25 0 0.420 - 0.420 0.420 0.430 410,000 172,700 0.4212 0.420 - 0.420 0.420 0.430 410,000 0.4212 -2.33%
1996-07-24 0 0.430 0.410 0.430 0.420 0.470 696,000 299,150 0.4298 0.430 0.410 0.430 0.420 0.470 696,000 0.4298 -8.51%
1996-07-23 0 0.470 0.440 0.470 0.435 0.475 833,880 377,602 0.4528 0.470 0.440 0.470 0.435 0.475 833,880 0.4528 -2.08%
1996-07-22 0 0.480 0.480 0.485 0.480 0.480 240,000 115,200 0.4800 0.480 0.480 0.485 0.480 0.480 240,000 0.4800 -2.04%
1996-07-19 0 0.490 0.490 0.495 0.490 0.500 591,600 289,588 0.4895 0.490 0.490 0.495 0.490 0.500 591,600 0.4895 -2.00%
1996-07-18 0 0.500 0.480 0.500 0.500 0.500 500,000 250,000 0.5000 0.500 0.480 0.500 0.500 0.500 500,000 0.5000 2.04%
1996-07-17 0 0.490 - 0.495 0.490 0.510 902,000 451,980 0.5011 0.490 - 0.495 0.490 0.510 902,000 0.5011 -2.00%
1996-07-16 0 0.500 0.500 0.510 0.495 0.510 496,528 247,888 0.4992 0.500 0.500 0.510 0.495 0.510 496,528 0.4992 -3.85%
1996-07-15 0 0.520 0.520 0.540 0.490 0.530 2,695,400 1,368,124 0.5076 0.520 0.520 0.540 0.490 0.530 2,695,400 0.5076 6.12%
1996-07-12 0 0.490 0.490 0.500 0.490 0.510 772,840 388,414 0.5026 0.490 0.490 0.500 0.490 0.510 772,840 0.5026 -7.55%
1996-07-11 0 0.530 0.510 0.540 0.510 0.570 532,000 289,470 0.5441 0.530 0.510 0.540 0.510 0.570 532,000 0.5441 -5.36%
1996-07-10 0 0.560 0.550 0.560 0.530 0.590 2,369,400 1,339,018 0.5651 0.560 0.550 0.560 0.530 0.590 2,369,400 0.5651 1.82%
1996-07-09 0 0.550 0.530 0.550 0.520 0.550 187,404 100,780 0.5378 0.550 0.530 0.550 0.520 0.550 187,404 0.5378 1.85%
1996-07-08 0 0.540 0.530 0.550 0.500 0.560 661,000 356,990 0.5401 0.540 0.530 0.550 0.500 0.560 661,000 0.5401 -3.57%
1996-07-05 0 0.560 0.560 0.590 0.550 0.560 446,920 246,922 0.5525 0.560 0.560 0.590 0.550 0.560 446,920 0.5525 0.00%
1996-07-04 0 0.560 0.550 0.570 0.550 0.580 943,400 531,828 0.5637 0.560 0.550 0.570 0.550 0.580 943,400 0.5637 -3.45%
1996-07-03 0 0.580 0.570 0.580 0.580 0.610 1,193,328 697,000 0.5841 0.580 0.570 0.580 0.580 0.610 1,193,328 0.5841 -1.69%
1996-07-02 0 0.590 0.580 0.600 0.580 0.650 3,154,000 1,869,940 0.5929 0.590 0.580 0.600 0.580 0.650 3,154,000 0.5929 -3.28%
1996-07-01 0 0.610 0.600 0.630 0.610 0.650 1,041,728 647,237 0.6213 0.610 0.600 0.630 0.610 0.650 1,041,728 0.6213 -6.15%
1996-06-28 0 0.650 0.650 0.660 0.650 0.700 3,621,400 2,434,952 0.6724 0.650 0.650 0.660 0.650 0.700 3,621,400 0.6724 -4.41%
1996-06-27 0 0.680 0.670 0.680 0.590 0.690 3,093,720 2,028,657 0.6557 0.680 0.670 0.680 0.590 0.690 3,093,720 0.6557 6.25%
1996-06-26 0 0.640 0.630 0.650 0.580 0.680 1,816,412 1,174,983 0.6469 0.640 0.630 0.650 0.580 0.680 1,816,412 0.6469 10.34%
1996-06-25 0 0.580 0.560 0.620 0.570 0.630 579,000 344,992 0.5958 0.580 0.560 0.620 0.570 0.630 579,000 0.5958 1.75%
1996-06-24 0 0.570 0.540 0.570 0.520 0.610 931,380 517,985 0.5561 0.570 0.540 0.570 0.520 0.610 931,380 0.5561 -9.52%
1996-06-21 0 0.630 0.660 0.680 0.630 0.640 268,200 170,846 0.6370 0.630 0.660 0.680 0.630 0.640 268,200 0.6370 -11.27%
1996-06-19 0 0.710 0.660 0.710 0.670 0.740 541,012 371,928 0.6875 0.710 0.660 0.710 0.670 0.740 541,012 0.6875 -4.05%
1996-06-18 0 0.740 0.730 0.740 0.710 0.760 1,253,720 930,534 0.7422 0.740 0.730 0.740 0.710 0.760 1,253,720 0.7422 -6.33%
1996-06-14 0 0.790 0.750 0.790 0.750 0.790 2,358,380 1,813,393 0.7689 0.790 0.750 0.790 0.750 0.790 2,358,380 0.7689 -2.47%
1996-06-13 0 0.810 0.810 0.820 0.770 0.870 2,901,816 2,366,690 0.8156 0.810 0.810 0.820 0.770 0.870 2,901,816 0.8156 -5.81%
1996-06-12 0 0.860 0.870 0.880 0.550 0.890 11,085,600 8,654,383 0.7807 0.860 0.870 0.880 0.550 0.890 11,085,600 0.7807

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top