Brightoil Petroleum (Holdings) Limited: Wrnt due 1997-11-28

Exchange Code Listed Last trade Delisted
HK Main 00930  1995-11-16  1997-11-25  1997-12-01
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
1997-11-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1997-11-27 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1997-11-26 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1997-11-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-14 0 0.010 - 0.010 0.010 0.010 120,000 1,200 0.0100 0.010 - 0.010 0.010 0.010 120,000 0.0100 0.00%
1997-11-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-10-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-10-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-10-29 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 0.010 - 0.010 0.010 0.010 40,000 0.0100 0.00%
1997-10-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-10-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-10-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-10-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-10-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-10-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-10-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-10-17 0 0.010 - 0.011 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
1997-10-16 0 0.010 - - 0.010 0.010 2,380,000 23,800 0.0100 0.010 - - 0.010 0.010 2,380,000 0.0100 0.00%
1997-10-15 0 0.010 - 0.013 0.010 0.010 670,000 6,700 0.0100 0.010 - 0.013 0.010 0.010 670,000 0.0100 0.00%
1997-10-14 0 0.010 - 0.012 0.010 0.012 2,300,000 23,900 0.0104 0.010 - 0.012 0.010 0.012 2,300,000 0.0104 0.00%
1997-10-13 0 0.010 0.010 0.012 0.010 0.015 1,980,000 23,500 0.0119 0.010 0.010 0.012 0.010 0.015 1,980,000 0.0119 -16.67%
1997-10-09 0 0.012 0.012 0.014 0.010 0.012 760,000 8,400 0.0111 0.012 0.012 0.014 0.010 0.012 760,000 0.0111 -25.00%
1997-10-08 0 0.016 0.016 0.020 0.014 0.016 1,320,000 20,780 0.0157 0.016 0.016 0.020 0.014 0.016 1,320,000 0.0157 0.00%
1997-10-07 0 0.016 0.016 0.020 0.014 0.022 2,030,000 36,300 0.0179 0.016 0.016 0.020 0.014 0.022 2,030,000 0.0179 -11.11%
1997-10-06 0 0.018 0.018 0.024 0.016 0.024 1,260,000 23,560 0.0187 0.018 0.018 0.024 0.016 0.024 1,260,000 0.0187 -25.00%
1997-10-03 0 0.024 - 0.028 0.024 0.028 620,000 16,560 0.0267 0.024 - 0.028 0.024 0.028 620,000 0.0267 -25.00%
1997-09-30 0 0.032 - 0.040 - - 0 0 - 0.032 - 0.040 - - 0 - 0.00%
1997-09-29 0 0.032 - 0.036 0.032 0.032 300,000 9,600 0.0320 0.032 - 0.036 0.032 0.032 300,000 0.0320 -20.00%
1997-09-26 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - -16.67%
1997-09-25 0 0.048 - 0.048 0.049 0.049 100,000 4,900 0.0490 0.048 - 0.048 0.049 0.049 100,000 0.0490 -2.04%
1997-09-24 0 0.049 0.036 0.053 0.037 0.049 1,900,000 77,800 0.0409 0.049 0.036 0.053 0.037 0.049 1,900,000 0.0409 19.51%
1997-09-23 0 0.041 - 0.049 0.041 0.052 2,140,000 101,740 0.0475 0.041 - 0.049 0.041 0.052 2,140,000 0.0475 -21.15%
1997-09-22 0 0.052 - 0.052 0.056 0.065 3,200,000 191,950 0.0600 0.052 - 0.052 0.056 0.065 3,200,000 0.0600 -13.33%
1997-09-19 0 0.060 0.054 0.065 0.054 0.075 2,400,000 152,430 0.0635 0.060 0.054 0.065 0.054 0.075 2,400,000 0.0635 11.11%
1997-09-18 0 0.054 0.054 - 0.050 0.054 1,360,000 72,240 0.0531 0.054 0.054 - 0.050 0.054 1,360,000 0.0531 8.00%
1997-09-16 0 0.050 0.050 - 0.048 0.056 600,000 30,700 0.0512 0.050 0.050 - 0.048 0.056 600,000 0.0512 -10.71%
1997-09-15 0 0.056 0.056 - 0.056 0.063 1,210,000 73,820 0.0610 0.056 0.056 - 0.056 0.063 1,210,000 0.0610 -9.68%
1997-09-12 0 0.062 0.061 - 0.062 0.071 1,400,000 94,900 0.0678 0.062 0.061 - 0.062 0.071 1,400,000 0.0678 -7.46%
1997-09-11 0 0.067 - 0.067 0.062 0.067 500,000 31,270 0.0625 0.067 - 0.067 0.062 0.067 500,000 0.0625 8.06%
1997-09-10 0 0.062 - 0.062 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1997-09-09 0 0.062 0.062 - 0.061 0.062 650,000 39,720 0.0611 0.062 0.062 - 0.061 0.062 650,000 0.0611 1.64%
1997-09-08 0 0.061 0.053 0.065 0.050 0.061 3,990,000 236,580 0.0593 0.061 0.053 0.065 0.050 0.061 3,990,000 0.0593 -10.29%
1997-09-05 0 0.068 0.066 0.068 0.070 0.078 150,000 10,900 0.0727 0.068 0.066 0.068 0.070 0.078 150,000 0.0727 -22.73%
1997-09-04 0 0.088 - 0.090 0.088 0.093 790,000 72,070 0.0912 0.088 - 0.090 0.088 0.093 790,000 0.0912 -5.38%
1997-09-03 0 0.093 - 0.093 - - 0 0 - 0.093 - 0.093 - - 0 - -15.45%
1997-09-02 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - -8.33%
1997-09-01 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1997-08-29 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -11.11%
1997-08-28 0 0.135 - 0.135 - - 0 0 - 0.135 - 0.135 - - 0 - -3.57%
1997-08-27 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1997-08-26 0 0.140 - - 0.131 0.140 2,000,000 272,100 0.1361 0.140 - - 0.131 0.140 2,000,000 0.1361 2.19%
1997-08-25 0 0.137 - 0.137 0.140 0.140 200,000 28,000 0.1400 0.137 - 0.137 0.140 0.140 200,000 0.1400 -2.14%
1997-08-22 0 0.140 - 0.140 0.140 0.145 630,000 89,200 0.1416 0.140 - 0.140 0.140 0.145 630,000 0.1416 -3.45%
1997-08-21 0 0.145 - 0.145 0.145 0.147 430,000 63,110 0.1468 0.145 - 0.145 0.145 0.147 430,000 0.1468 -1.36%
1997-08-20 0 0.147 0.147 - 0.144 0.148 1,290,000 186,000 0.1442 0.147 0.147 - 0.144 0.148 1,290,000 0.1442 5.00%
1997-08-19 0 0.140 0.140 0.150 0.140 0.158 1,920,000 288,870 0.1505 0.140 0.140 0.150 0.140 0.158 1,920,000 0.1505 -12.50%
1997-08-15 0 0.160 0.160 0.165 0.160 0.191 16,000,000 2,836,090 0.1773 0.160 0.160 0.165 0.160 0.191 16,000,000 0.1773 -5.88%
1997-08-14 0 0.170 0.170 - 0.095 0.174 15,350,000 2,223,540 0.1449 0.170 0.170 - 0.095 0.174 15,350,000 0.1449 77.08%
1997-08-13 0 0.096 0.095 0.096 0.088 0.120 5,950,000 590,330 0.0992 0.096 0.095 0.096 0.088 0.120 5,950,000 0.0992 -20.00%
1997-08-12 0 0.120 0.115 0.120 0.111 0.124 4,110,000 482,240 0.1173 0.120 0.115 0.120 0.111 0.124 4,110,000 0.1173 -3.23%
1997-08-11 0 0.124 - 0.128 0.124 0.131 1,830,000 235,890 0.1289 0.124 - 0.128 0.124 0.131 1,830,000 0.1289 -13.89%
1997-08-08 0 0.144 0.144 0.150 0.136 0.160 5,720,000 841,890 0.1472 0.144 0.144 0.150 0.136 0.160 5,720,000 0.1472 -15.29%
1997-08-07 0 0.170 - 0.170 0.172 0.172 40,000 6,880 0.1720 0.170 - 0.170 0.172 0.172 40,000 0.1720 -4.49%
1997-08-06 0 0.178 - 0.178 0.178 0.178 80,000 14,240 0.1780 0.178 - 0.178 0.178 0.178 80,000 0.1780 -1.11%
1997-08-05 0 0.180 - 0.180 0.180 0.190 3,680,000 685,390 0.1862 0.180 - 0.180 0.180 0.190 3,680,000 0.1862 -3.74%
1997-08-04 0 0.187 0.187 0.189 0.180 0.196 5,390,000 1,024,770 0.1901 0.187 0.187 0.189 0.180 0.196 5,390,000 0.1901 5.06%
1997-08-01 0 0.178 0.170 0.178 0.160 0.192 3,650,000 631,060 0.1729 0.178 0.170 0.178 0.160 0.192 3,650,000 0.1729 7.23%
1997-07-31 0 0.166 0.169 0.170 0.152 0.180 9,230,000 1,503,090 0.1628 0.166 0.169 0.170 0.152 0.180 9,230,000 0.1628 -7.78%
1997-07-30 0 0.180 0.180 0.183 0.156 0.260 21,220,000 4,300,580 0.2027 0.180 0.180 0.183 0.156 0.260 21,220,000 0.2027 -35.71%
1997-07-29 0 0.280 0.275 0.280 0.260 0.400 34,150,000 10,402,700 0.3046 0.280 0.275 0.280 0.260 0.400 34,150,000 0.3046 -50.00%
1997-07-28 1 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1997-07-25 0 0.560 0.550 0.560 0.550 0.560 1,568,000 869,480 0.5545 0.560 0.550 0.560 0.550 0.560 1,568,000 0.5545 1.82%
1997-07-24 0 0.550 0.540 0.560 0.520 0.560 2,220,000 1,208,400 0.5443 0.550 0.540 0.560 0.520 0.560 2,220,000 0.5443 1.85%
1997-07-23 0 0.540 0.530 0.550 0.540 0.560 390,000 214,500 0.5500 0.540 0.530 0.550 0.540 0.560 390,000 0.5500 1.89%
1997-07-22 0 0.530 0.530 0.540 0.530 0.550 670,000 362,500 0.5410 0.530 0.530 0.540 0.530 0.550 670,000 0.5410 -3.64%
1997-07-21 0 0.550 0.550 0.570 0.550 0.580 1,070,000 602,100 0.5627 0.550 0.550 0.570 0.550 0.580 1,070,000 0.5627 -5.17%
1997-07-18 0 0.580 0.560 0.580 0.540 0.580 1,130,000 629,800 0.5573 0.580 0.560 0.580 0.540 0.580 1,130,000 0.5573 5.45%
1997-07-17 0 0.550 0.550 0.560 0.550 0.570 1,680,000 933,000 0.5554 0.550 0.550 0.560 0.550 0.570 1,680,000 0.5554 -3.51%
1997-07-16 0 0.570 0.560 0.570 0.560 0.600 3,400,000 1,964,400 0.5778 0.570 0.560 0.570 0.560 0.600 3,400,000 0.5778 -1.72%
1997-07-15 0 0.580 0.580 0.590 0.560 0.610 4,410,000 2,586,500 0.5865 0.580 0.580 0.590 0.560 0.610 4,410,000 0.5865 3.57%
1997-07-14 0 0.560 0.550 0.570 0.550 0.630 3,720,000 2,182,800 0.5868 0.560 0.550 0.570 0.550 0.630 3,720,000 0.5868 0.00%
1997-07-11 0 0.560 0.540 0.560 0.520 0.560 2,830,000 1,524,200 0.5386 0.560 0.540 0.560 0.520 0.560 2,830,000 0.5386 5.66%
1997-07-10 0 0.530 0.510 0.530 0.500 0.530 1,790,000 917,100 0.5123 0.530 0.510 0.530 0.500 0.530 1,790,000 0.5123 0.00%
1997-07-09 0 0.530 0.510 0.530 0.510 0.590 1,500,000 818,400 0.5456 0.530 0.510 0.530 0.510 0.590 1,500,000 0.5456 -5.36%
1997-07-08 0 0.560 0.560 0.570 0.550 0.610 8,940,000 5,214,100 0.5832 0.560 0.560 0.570 0.550 0.610 8,940,000 0.5832 3.70%
1997-07-07 0 0.540 0.540 0.550 0.470 0.540 4,610,000 2,379,400 0.5161 0.540 0.540 0.550 0.470 0.540 4,610,000 0.5161 22.73%
1997-07-04 0 0.440 0.440 0.450 0.430 0.450 430,000 191,100 0.4444 0.440 0.440 0.450 0.430 0.450 430,000 0.4444 -6.38%
1997-07-03 0 0.470 0.450 0.470 0.470 0.480 260,000 124,400 0.4785 0.470 0.450 0.470 0.470 0.480 260,000 0.4785 0.00%
1997-06-27 0 0.470 0.465 0.480 0.460 0.470 2,020,000 946,900 0.4688 0.470 0.465 0.480 0.460 0.470 2,020,000 0.4688 0.00%
1997-06-26 0 0.470 0.470 0.490 0.470 0.495 1,955,839 951,625 0.4866 0.470 0.470 0.490 0.470 0.495 1,955,839 0.4866 -2.08%
1997-06-25 0 0.480 0.475 0.480 0.480 0.520 1,170,000 572,000 0.4889 0.480 0.475 0.480 0.480 0.520 1,170,000 0.4889 -5.88%
1997-06-24 0 0.510 0.500 0.510 0.510 0.510 1,050,000 535,500 0.5100 0.510 0.500 0.510 0.510 0.510 1,050,000 0.5100 0.00%
1997-06-23 0 0.510 0.500 0.520 0.500 0.600 920,000 483,200 0.5252 0.510 0.500 0.520 0.500 0.600 920,000 0.5252 -8.93%
1997-06-20 0 0.560 0.550 0.560 0.460 0.560 5,132,400 2,600,158 0.5066 0.560 0.550 0.560 0.460 0.560 5,132,400 0.5066 19.15%
1997-06-19 0 0.470 0.465 0.470 0.450 0.470 3,350,000 1,552,950 0.4636 0.470 0.465 0.470 0.450 0.470 3,350,000 0.4636 -4.08%
1997-06-18 0 0.490 0.480 0.500 0.460 0.500 970,000 471,600 0.4862 0.490 0.480 0.500 0.460 0.500 970,000 0.4862 -3.92%
1997-06-17 0 0.510 0.500 0.520 0.500 0.520 2,140,000 1,091,300 0.5100 0.510 0.500 0.520 0.500 0.520 2,140,000 0.5100 -3.77%
1997-06-16 0 0.530 0.520 0.540 0.520 0.540 830,000 438,500 0.5283 0.530 0.520 0.540 0.520 0.540 830,000 0.5283 3.92%
1997-06-13 0 0.510 0.510 0.520 0.480 0.520 700,000 350,200 0.5003 0.510 0.510 0.520 0.480 0.520 700,000 0.5003 4.08%
1997-06-12 0 0.490 0.480 0.490 0.500 0.530 1,170,000 599,800 0.5126 0.490 0.480 0.490 0.500 0.530 1,170,000 0.5126 -7.55%
1997-06-11 0 0.530 0.520 0.550 0.530 0.550 730,000 391,400 0.5362 0.530 0.520 0.550 0.530 0.550 730,000 0.5362 -3.64%
1997-06-10 0 0.550 0.540 0.560 0.550 0.580 2,240,000 1,263,800 0.5642 0.550 0.540 0.560 0.550 0.580 2,240,000 0.5642 -3.51%
1997-06-06 0 0.570 0.570 0.580 0.560 0.640 2,640,000 1,535,100 0.5815 0.570 0.570 0.580 0.560 0.640 2,640,000 0.5815 0.00%
1997-06-05 0 0.570 0.560 0.580 0.570 0.610 2,360,000 1,393,800 0.5906 0.570 0.560 0.580 0.570 0.610 2,360,000 0.5906 -3.39%
1997-06-04 0 0.590 0.590 0.600 0.590 0.620 1,770,000 1,067,000 0.6028 0.590 0.590 0.600 0.590 0.620 1,770,000 0.6028 -4.84%
1997-06-03 0 0.620 0.610 0.620 0.590 0.640 3,050,000 1,890,800 0.6199 0.620 0.610 0.620 0.590 0.640 3,050,000 0.6199 5.08%
1997-06-02 0 0.590 0.580 0.590 0.560 0.620 2,180,000 1,290,700 0.5921 0.590 0.580 0.590 0.560 0.620 2,180,000 0.5921 -3.28%
1997-05-30 0 0.610 0.610 0.630 0.610 0.660 1,980,000 1,261,600 0.6372 0.610 0.610 0.630 0.610 0.660 1,980,000 0.6372 -1.61%
1997-05-29 0 0.620 0.620 0.630 0.610 0.630 2,620,000 1,626,700 0.6209 0.620 0.620 0.630 0.610 0.630 2,620,000 0.6209 -3.12%
1997-05-28 0 0.640 0.630 0.640 0.640 0.700 3,650,000 2,444,900 0.6698 0.640 0.630 0.640 0.640 0.700 3,650,000 0.6698 -7.25%
1997-05-27 0 0.690 0.680 0.690 0.680 0.780 6,220,000 4,365,300 0.7018 0.690 0.680 0.690 0.680 0.780 6,220,000 0.7018 -6.76%
1997-05-26 0 0.740 0.740 0.750 0.670 0.780 23,520,000 16,976,600 0.7218 0.740 0.740 0.750 0.670 0.780 23,520,000 0.7218 13.85%
1997-05-23 0 0.650 0.650 0.660 0.520 0.660 12,410,394 7,372,397 0.5941 0.650 0.650 0.660 0.520 0.660 12,410,394 0.5941 27.45%
1997-05-22 0 0.510 0.500 0.510 0.500 0.520 1,090,000 556,500 0.5106 0.510 0.500 0.510 0.500 0.520 1,090,000 0.5106 0.00%
1997-05-21 0 0.510 0.500 0.520 0.500 0.540 3,270,000 1,693,000 0.5177 0.510 0.500 0.520 0.500 0.540 3,270,000 0.5177 -7.27%
1997-05-20 0 0.550 0.540 0.550 0.530 0.560 2,600,000 1,411,900 0.5430 0.550 0.540 0.550 0.530 0.560 2,600,000 0.5430 7.84%
1997-05-19 0 0.510 0.510 0.520 0.500 0.510 230,000 115,900 0.5039 0.510 0.510 0.520 0.500 0.510 230,000 0.5039 -1.92%
1997-05-16 0 0.520 0.510 0.520 0.510 0.530 964,000 499,400 0.5180 0.520 0.510 0.520 0.510 0.530 964,000 0.5180 0.00%
1997-05-15 0 0.520 0.510 0.540 0.520 0.580 2,410,000 1,314,900 0.5456 0.520 0.510 0.540 0.520 0.580 2,410,000 0.5456 -3.70%
1997-05-14 0 0.540 0.540 0.550 0.530 0.560 5,500,000 3,023,200 0.5497 0.540 0.540 0.550 0.530 0.560 5,500,000 0.5497 3.85%
1997-05-13 0 0.520 0.520 0.530 0.510 0.530 2,210,000 1,153,600 0.5220 0.520 0.520 0.530 0.510 0.530 2,210,000 0.5220 1.96%
1997-05-12 0 0.510 0.510 0.520 0.500 0.550 3,720,394 1,921,985 0.5166 0.510 0.510 0.520 0.500 0.550 3,720,394 0.5166 0.00%
1997-05-09 0 0.510 0.510 0.520 0.500 0.560 4,770,000 2,497,800 0.5236 0.510 0.510 0.520 0.500 0.560 4,770,000 0.5236 4.08%
1997-05-08 0 0.490 0.485 0.490 0.490 0.500 1,400,000 688,000 0.4914 0.490 0.485 0.490 0.490 0.500 1,400,000 0.4914 -2.00%
1997-05-07 0 0.500 0.500 0.510 0.495 0.520 2,140,000 1,083,650 0.5064 0.500 0.500 0.510 0.495 0.520 2,140,000 0.5064 1.01%
1997-05-06 0 0.495 0.495 0.500 0.490 0.530 2,960,000 1,499,300 0.5065 0.495 0.495 0.500 0.490 0.530 2,960,000 0.5065 -4.81%
1997-05-05 0 0.520 0.510 0.520 0.490 0.560 4,600,000 2,442,400 0.5310 0.520 0.510 0.520 0.490 0.560 4,600,000 0.5310 6.12%
1997-05-02 0 0.490 0.490 0.495 0.480 0.510 1,200,000 590,500 0.4921 0.490 0.490 0.495 0.480 0.510 1,200,000 0.4921 3.16%
1997-05-01 0 0.475 0.470 0.500 0.470 0.520 2,190,000 1,077,000 0.4918 0.475 0.470 0.500 0.470 0.520 2,190,000 0.4918 -4.04%
1997-04-30 0 0.495 0.490 0.495 0.450 0.550 3,870,000 1,931,800 0.4992 0.495 0.490 0.495 0.450 0.550 3,870,000 0.4992 7.61%
1997-04-29 0 0.460 0.445 0.475 0.440 0.460 420,000 186,300 0.4436 0.460 0.445 0.475 0.440 0.460 420,000 0.4436 1.10%
1997-04-28 0 0.455 0.450 0.460 0.455 0.480 1,080,000 508,000 0.4704 0.455 0.450 0.460 0.455 0.480 1,080,000 0.4704 -8.08%
1997-04-25 0 0.495 0.490 0.500 0.495 0.510 780,000 391,200 0.5015 0.495 0.490 0.500 0.495 0.510 780,000 0.5015 -4.81%
1997-04-24 0 0.520 0.520 0.530 0.500 0.540 1,070,000 558,400 0.5219 0.520 0.520 0.530 0.500 0.540 1,070,000 0.5219 -3.70%
1997-04-23 0 0.540 0.540 0.550 0.530 0.550 410,000 221,600 0.5405 0.540 0.540 0.550 0.530 0.550 410,000 0.5405 1.89%
1997-04-22 0 0.530 0.530 0.540 0.530 0.550 940,000 502,700 0.5348 0.530 0.530 0.540 0.530 0.550 940,000 0.5348 -3.64%
1997-04-21 0 0.550 0.540 0.570 0.550 0.570 610,000 340,000 0.5574 0.550 0.540 0.570 0.550 0.570 610,000 0.5574 -1.79%
1997-04-18 0 0.560 0.560 0.570 0.550 0.580 710,000 397,700 0.5601 0.560 0.560 0.570 0.550 0.580 710,000 0.5601 0.00%
1997-04-17 0 0.560 0.560 0.570 0.560 0.590 1,550,000 896,200 0.5782 0.560 0.560 0.570 0.560 0.590 1,550,000 0.5782 1.82%
1997-04-16 0 0.550 0.540 0.550 0.540 0.560 1,110,000 603,400 0.5436 0.550 0.540 0.550 0.540 0.560 1,110,000 0.5436 0.00%
1997-04-15 0 0.550 0.540 0.580 0.550 0.600 770,000 433,300 0.5627 0.550 0.540 0.580 0.550 0.600 770,000 0.5627 -3.51%
1997-04-14 0 0.570 0.560 0.580 0.550 0.610 1,250,000 714,900 0.5719 0.570 0.560 0.580 0.550 0.610 1,250,000 0.5719 -8.06%
1997-04-11 0 0.620 0.620 0.630 0.600 0.650 3,343,600 2,109,916 0.6310 0.620 0.620 0.630 0.600 0.650 3,343,600 0.6310 5.08%
1997-04-10 0 0.590 0.580 0.590 0.560 0.630 3,280,000 1,902,800 0.5801 0.590 0.580 0.590 0.560 0.630 3,280,000 0.5801 -7.81%
1997-04-09 0 0.640 0.640 0.650 0.630 0.700 4,700,000 3,152,100 0.6707 0.640 0.640 0.650 0.630 0.700 4,700,000 0.6707 -1.54%
1997-04-08 0 0.650 0.650 0.660 0.650 0.730 9,230,000 6,291,200 0.6816 0.650 0.650 0.660 0.650 0.730 9,230,000 0.6816 -4.41%
1997-04-07 0 0.680 0.670 0.680 0.510 0.680 18,200,000 11,119,400 0.6110 0.680 0.670 0.680 0.510 0.680 18,200,000 0.6110 25.93%
1997-04-04 0 0.540 0.540 0.560 0.400 0.540 5,550,000 2,574,000 0.4638 0.540 0.540 0.560 0.400 0.540 5,550,000 0.4638 35.00%
1997-04-03 0 0.400 0.400 0.430 0.400 0.470 1,150,000 499,600 0.4344 0.400 0.400 0.430 0.400 0.470 1,150,000 0.4344 -11.11%
1997-04-02 0 0.450 0.450 0.470 0.450 0.510 1,930,000 925,500 0.4795 0.450 0.450 0.470 0.450 0.510 1,930,000 0.4795 0.00%
1997-04-01 0 0.450 0.450 0.465 0.450 0.540 1,870,000 878,500 0.4698 0.450 0.450 0.465 0.450 0.540 1,870,000 0.4698 -19.64%
1997-03-27 0 0.560 0.560 0.580 0.510 0.630 6,050,000 3,303,800 0.5461 0.560 0.560 0.580 0.510 0.630 6,050,000 0.5461 -13.85%
1997-03-26 0 0.650 0.650 0.670 0.650 0.710 1,660,000 1,130,500 0.6810 0.650 0.650 0.670 0.650 0.710 1,660,000 0.6810 -9.72%
1997-03-25 0 0.720 0.720 0.730 0.710 0.730 300,000 216,600 0.7220 0.720 0.720 0.730 0.710 0.730 300,000 0.7220 -1.37%
1997-03-24 0 0.730 0.720 0.740 0.710 0.770 1,880,000 1,396,700 0.7429 0.730 0.720 0.740 0.710 0.770 1,880,000 0.7429 2.82%
1997-03-21 0 0.710 0.700 0.710 0.700 0.730 960,000 688,200 0.7169 0.710 0.700 0.710 0.700 0.730 960,000 0.7169 -4.05%
1997-03-20 0 0.740 0.730 0.750 0.740 0.820 1,590,000 1,213,600 0.7633 0.740 0.730 0.750 0.740 0.820 1,590,000 0.7633 -7.50%
1997-03-19 0 0.800 0.790 0.810 0.790 0.810 470,000 376,700 0.8015 0.800 0.790 0.810 0.790 0.810 470,000 0.8015 0.00%
1997-03-18 0 0.800 0.790 0.810 0.800 0.820 390,000 315,000 0.8077 0.800 0.790 0.810 0.800 0.820 390,000 0.8077 -1.23%
1997-03-17 0 0.810 0.810 0.820 0.810 0.830 1,000,000 812,000 0.8120 0.810 0.810 0.820 0.810 0.830 1,000,000 0.8120 0.00%
1997-03-14 0 0.810 0.800 0.810 0.780 0.830 1,850,000 1,491,700 0.8063 0.810 0.800 0.810 0.780 0.830 1,850,000 0.8063 -2.41%
1997-03-13 0 0.830 0.820 0.840 0.830 0.900 670,000 571,900 0.8536 0.830 0.820 0.840 0.830 0.900 670,000 0.8536 -5.68%
1997-03-12 0 0.880 0.860 0.890 0.870 0.940 2,820,000 2,545,500 0.9027 0.880 0.860 0.890 0.870 0.940 2,820,000 0.9027 -3.30%
1997-03-11 0 0.910 0.900 0.940 0.810 0.980 8,660,000 7,924,900 0.9151 0.910 0.900 0.940 0.810 0.980 8,660,000 0.9151 15.19%
1997-03-10 0 0.790 0.790 0.820 0.790 0.850 1,130,800 922,800 0.8161 0.790 0.790 0.820 0.790 0.850 1,130,800 0.8161 -5.95%
1997-03-07 0 0.840 0.810 0.840 0.820 0.850 980,000 813,600 0.8302 0.840 0.810 0.840 0.820 0.850 980,000 0.8302 -1.18%
1997-03-06 0 0.850 0.840 0.850 0.850 0.880 420,000 363,100 0.8645 0.850 0.840 0.850 0.850 0.880 420,000 0.8645 -4.49%
1997-03-05 0 0.890 0.870 0.890 0.840 0.890 596,000 513,300 0.8612 0.890 0.870 0.890 0.840 0.890 596,000 0.8612 2.30%
1997-03-04 0 0.870 0.860 0.880 0.850 0.880 780,000 676,000 0.8667 0.870 0.860 0.880 0.850 0.880 780,000 0.8667 0.00%
1997-03-03 0 0.870 0.870 0.880 0.870 0.890 1,350,000 1,183,300 0.8765 0.870 0.870 0.880 0.870 0.890 1,350,000 0.8765 -1.14%
1997-02-28 0 0.880 0.890 0.910 0.880 0.920 552,254 496,348 0.8988 0.880 0.890 0.910 0.880 0.920 552,254 0.8988 -3.30%
1997-02-27 0 0.910 0.910 0.920 0.890 0.910 1,950,000 1,754,800 0.8999 0.910 0.910 0.920 0.890 0.910 1,950,000 0.8999 -2.15%
1997-02-26 0 0.930 0.900 0.930 0.900 0.950 3,130,000 2,880,400 0.9203 0.930 0.900 0.930 0.900 0.950 3,130,000 0.9203 -2.11%
1997-02-25 0 0.950 0.950 0.960 0.950 0.990 1,840,000 1,782,200 0.9686 0.950 0.950 0.960 0.950 0.990 1,840,000 0.9686 -2.06%
1997-02-24 0 0.970 0.970 0.980 0.920 1.000 2,930,000 2,848,600 0.9722 0.970 0.970 0.980 0.920 1.000 2,930,000 0.9722 6.59%
1997-02-21 0 0.910 0.910 0.930 0.840 0.940 5,280,000 4,783,400 0.9059 0.910 0.910 0.930 0.840 0.940 5,280,000 0.9059 9.64%
1997-02-20 0 0.830 0.820 0.880 0.780 0.850 3,000,000 2,416,800 0.8056 0.830 0.820 0.880 0.780 0.850 3,000,000 0.8056 3.75%
1997-02-19 0 0.800 0.790 0.800 0.780 0.820 1,660,000 1,318,500 0.7943 0.800 0.790 0.800 0.780 0.820 1,660,000 0.7943 -4.76%
1997-02-18 0 0.840 0.840 0.850 0.780 0.880 3,440,000 2,824,600 0.8211 0.840 0.840 0.850 0.780 0.880 3,440,000 0.8211 -7.69%
1997-02-17 0 0.910 0.910 0.940 0.910 0.960 1,270,000 1,187,300 0.9349 0.910 0.910 0.940 0.910 0.960 1,270,000 0.9349 -2.15%
1997-02-14 0 0.930 0.930 0.960 0.920 0.990 1,268,000 1,209,060 0.9535 0.930 0.930 0.960 0.920 0.990 1,268,000 0.9535 -6.06%
1997-02-13 0 0.990 0.990 1.010 0.990 1.030 2,000,000 2,011,200 1.0056 0.990 0.990 1.010 0.990 1.030 2,000,000 1.0056 -3.88%
1997-02-12 0 1.030 1.020 1.030 1.020 1.030 530,000 544,900 1.0281 1.030 1.020 1.030 1.020 1.030 530,000 1.0281 0.00%
1997-02-11 0 1.030 1.020 1.050 1.030 1.050 460,000 480,800 1.0452 1.030 1.020 1.050 1.030 1.050 460,000 1.0452 -5.50%
1997-02-10 0 1.090 1.060 1.090 1.040 1.100 353,941 376,541 1.0639 1.090 1.060 1.090 1.040 1.100 353,941 1.0639 1.87%
1997-02-05 0 1.070 1.060 1.080 1.040 1.070 760,000 803,000 1.0566 1.070 1.060 1.080 1.040 1.070 760,000 1.0566 2.88%
1997-02-04 0 1.040 1.040 1.050 1.030 1.070 1,290,000 1,351,400 1.0476 1.040 1.040 1.050 1.030 1.070 1,290,000 1.0476 0.97%
1997-02-03 0 1.030 1.030 1.060 1.030 1.070 1,260,000 1,321,600 1.0489 1.030 1.030 1.060 1.030 1.070 1,260,000 1.0489 -2.83%
1997-01-31 0 1.060 1.060 1.080 1.060 1.160 3,850,000 4,282,700 1.1124 1.060 1.060 1.080 1.060 1.160 3,850,000 1.1124 -3.64%
1997-01-30 0 1.100 1.100 1.110 1.020 1.100 6,740,800 7,278,000 1.0797 1.100 1.100 1.110 1.020 1.100 6,740,800 1.0797 7.84%
1997-01-29 0 1.020 1.010 1.030 1.000 1.030 1,540,000 1,565,100 1.0163 1.020 1.010 1.030 1.000 1.030 1,540,000 1.0163 -1.92%
1997-01-28 0 1.040 1.030 1.040 1.030 1.080 1,900,000 1,999,900 1.0526 1.040 1.030 1.040 1.030 1.080 1,900,000 1.0526 -3.70%
1997-01-27 0 1.080 1.080 1.090 1.080 1.120 1,360,000 1,478,900 1.0874 1.080 1.080 1.090 1.080 1.120 1,360,000 1.0874 0.93%
1997-01-24 0 1.070 1.070 1.080 1.060 1.120 2,220,000 2,421,600 1.0908 1.070 1.070 1.080 1.060 1.120 2,220,000 1.0908 -4.46%
1997-01-23 0 1.120 1.110 1.120 1.110 1.160 2,050,000 2,344,700 1.1438 1.120 1.110 1.120 1.110 1.160 2,050,000 1.1438 0.00%
1997-01-22 0 1.120 1.120 1.140 1.050 1.170 8,128,000 9,149,360 1.1257 1.120 1.120 1.140 1.050 1.170 8,128,000 1.1257 8.74%
1997-01-21 0 1.030 1.020 1.040 1.030 1.090 3,400,000 3,575,600 1.0516 1.030 1.020 1.040 1.030 1.090 3,400,000 1.0516 -5.50%
1997-01-20 0 1.090 1.080 1.090 1.070 1.200 5,440,000 6,042,000 1.1107 1.090 1.080 1.090 1.070 1.200 5,440,000 1.1107 -8.40%
1997-01-17 0 1.190 1.180 1.200 1.190 1.260 4,240,000 5,151,200 1.2149 1.190 1.180 1.200 1.190 1.260 4,240,000 1.2149 -4.03%
1997-01-16 0 1.240 1.230 1.240 1.210 1.300 2,560,000 3,195,200 1.2481 1.240 1.230 1.240 1.210 1.300 2,560,000 1.2481 -4.62%
1997-01-15 0 1.300 1.280 1.300 1.280 1.320 720,000 939,600 1.3050 1.300 1.280 1.300 1.280 1.320 720,000 1.3050 1.56%
1997-01-14 0 1.280 1.290 1.300 1.260 1.370 5,420,000 6,977,500 1.2874 1.280 1.290 1.300 1.260 1.370 5,420,000 1.2874 -3.03%
1997-01-13 0 1.320 1.310 1.330 1.310 1.440 2,460,000 3,396,300 1.3806 1.320 1.310 1.330 1.310 1.440 2,460,000 1.3806 -1.49%
1997-01-10 0 1.340 1.340 1.390 1.340 1.390 3,544,000 4,864,620 1.3726 1.340 1.340 1.390 1.340 1.390 3,544,000 1.3726 -2.90%
1997-01-09 0 1.380 1.380 1.400 1.350 1.410 1,410,000 1,958,500 1.3890 1.380 1.380 1.400 1.350 1.410 1,410,000 1.3890 -4.17%
1997-01-08 0 1.440 1.420 1.450 1.420 1.480 3,317,591 4,798,892 1.4465 1.440 1.420 1.450 1.420 1.480 3,317,591 1.4465 3.60%
1997-01-07 0 1.390 1.390 1.410 1.390 1.440 2,640,000 3,720,500 1.4093 1.390 1.390 1.410 1.390 1.440 2,640,000 1.4093 -3.47%
1997-01-06 0 1.440 1.430 1.440 1.420 1.530 5,610,000 8,274,700 1.4750 1.440 1.430 1.440 1.420 1.530 5,610,000 1.4750 0.00%
1997-01-03 0 1.440 1.430 1.440 1.430 1.480 7,860,000 11,456,700 1.4576 1.440 1.430 1.440 1.430 1.480 7,860,000 1.4576 5.11%
1997-01-02 0 1.370 1.370 1.380 1.300 1.410 3,300,000 4,537,800 1.3751 1.370 1.370 1.380 1.300 1.410 3,300,000 1.3751 3.01%
1996-12-31 0 1.330 1.320 1.350 1.280 1.360 2,840,000 3,756,000 1.3225 1.330 1.320 1.350 1.280 1.360 2,840,000 1.3225 3.91%
1996-12-30 0 1.280 1.250 1.280 1.270 1.320 2,010,000 2,572,200 1.2797 1.280 1.250 1.280 1.270 1.320 2,010,000 1.2797 -1.54%
1996-12-27 0 1.300 1.300 1.320 1.300 1.340 1,280,000 1,669,900 1.3046 1.300 1.300 1.320 1.300 1.340 1,280,000 1.3046 -1.52%
1996-12-24 0 1.320 1.320 1.330 1.310 1.350 934,985 1,243,182 1.3296 1.320 1.320 1.330 1.310 1.350 934,985 1.3296 0.00%
1996-12-23 0 1.320 1.320 1.340 1.320 1.350 1,560,000 2,069,300 1.3265 1.320 1.320 1.340 1.320 1.350 1,560,000 1.3265 -1.49%
1996-12-20 0 1.340 1.340 1.350 1.320 1.350 1,090,000 1,455,200 1.3350 1.340 1.340 1.350 1.320 1.350 1,090,000 1.3350 2.29%
1996-12-19 0 1.310 1.310 1.340 1.290 1.400 3,400,000 4,645,600 1.3664 1.310 1.310 1.340 1.290 1.400 3,400,000 1.3664 -4.38%
1996-12-18 0 1.370 1.370 1.380 1.310 1.370 4,890,000 6,612,300 1.3522 1.370 1.370 1.380 1.310 1.370 4,890,000 1.3522 5.38%
1996-12-17 0 1.300 1.290 1.310 1.090 1.300 5,460,800 6,691,936 1.2254 1.300 1.290 1.310 1.090 1.300 5,460,800 1.2254 10.17%
1996-12-16 0 1.180 1.180 1.210 1.130 1.250 1,330,000 1,599,300 1.2025 1.180 1.180 1.210 1.130 1.250 1,330,000 1.2025 -6.35%
1996-12-13 0 1.260 1.260 1.270 1.240 1.340 1,100,000 1,412,500 1.2841 1.260 1.260 1.270 1.240 1.340 1,100,000 1.2841 -5.97%
1996-12-12 0 1.340 1.330 1.370 1.340 1.380 528,000 715,880 1.3558 1.340 1.330 1.370 1.340 1.380 528,000 1.3558 -0.74%
1996-12-11 0 1.350 1.350 1.360 1.350 1.450 3,572,400 5,008,420 1.4020 1.350 1.350 1.360 1.350 1.450 3,572,400 1.4020 0.00%
1996-12-10 0 1.350 1.350 1.400 1.340 1.400 1,682,000 2,312,540 1.3749 1.350 1.350 1.400 1.340 1.400 1,682,000 1.3749 1.50%
1996-12-09 0 1.330 1.300 1.340 1.320 1.400 1,960,000 2,638,400 1.3461 1.330 1.300 1.340 1.320 1.400 1,960,000 1.3461 -2.21%
1996-12-06 0 1.360 1.340 1.350 1.340 1.450 7,810,000 10,739,300 1.3751 1.360 1.340 1.350 1.340 1.450 7,810,000 1.3751 -6.85%
1996-12-05 0 1.460 1.450 1.470 1.450 1.470 3,060,000 4,468,100 1.4602 1.460 1.450 1.470 1.450 1.470 3,060,000 1.4602 -0.68%
1996-12-04 0 1.470 1.470 1.480 1.470 1.510 2,200,000 3,262,800 1.4831 1.470 1.470 1.480 1.470 1.510 2,200,000 1.4831 -0.68%
1996-12-03 0 1.480 1.480 1.490 1.480 1.520 2,580,000 3,888,800 1.5073 1.480 1.480 1.490 1.480 1.520 2,580,000 1.5073 0.00%
1996-12-02 0 1.480 1.470 1.490 1.470 1.500 6,190,000 9,186,000 1.4840 1.480 1.470 1.490 1.470 1.500 6,190,000 1.4840 -1.33%
1996-11-29 0 1.500 1.500 1.510 1.500 1.520 3,080,000 4,644,000 1.5078 1.500 1.500 1.510 1.500 1.520 3,080,000 1.5078 -1.32%
1996-11-28 0 1.520 1.510 1.530 1.520 1.540 2,400,000 3,685,200 1.5355 1.520 1.510 1.530 1.520 1.540 2,400,000 1.5355 -3.18%
1996-11-27 0 1.570 1.550 1.560 1.500 1.580 15,310,000 23,851,900 1.5579 1.570 1.550 1.560 1.500 1.580 15,310,000 1.5579 6.08%
1996-11-26 0 1.480 1.500 1.520 1.470 1.540 3,620,000 5,469,500 1.5109 1.480 1.500 1.520 1.470 1.540 3,620,000 1.5109 -2.63%
1996-11-25 0 1.520 1.520 1.530 1.520 1.560 3,110,000 4,775,700 1.5356 1.520 1.520 1.530 1.520 1.560 3,110,000 1.5356 -0.65%
1996-11-22 0 1.530 1.530 1.540 1.530 1.560 3,300,000 5,095,500 1.5441 1.530 1.530 1.540 1.530 1.560 3,300,000 1.5441 0.00%
1996-11-21 0 1.530 1.530 1.540 1.510 1.630 9,290,000 14,466,700 1.5572 1.530 1.530 1.540 1.510 1.630 9,290,000 1.5572 -3.77%
1996-11-20 0 1.590 1.590 1.600 1.560 1.630 20,750,000 33,227,900 1.6013 1.590 1.590 1.600 1.560 1.630 20,750,000 1.6013 3.92%
1996-11-19 0 1.530 1.520 1.530 1.480 1.600 14,650,000 22,632,400 1.5449 1.530 1.520 1.530 1.480 1.600 14,650,000 1.5449 4.08%
1996-11-18 0 1.470 1.460 1.490 1.450 1.510 7,370,000 10,900,300 1.4790 1.470 1.460 1.490 1.450 1.510 7,370,000 1.4790 -2.00%
1996-11-15 0 1.500 1.500 1.510 1.480 1.530 1,460,000 2,188,200 1.4988 1.500 1.500 1.510 1.480 1.530 1,460,000 1.4988 -1.32%
1996-11-14 0 1.520 1.520 1.530 1.500 1.530 1,620,000 2,451,800 1.5135 1.520 1.520 1.530 1.500 1.530 1,620,000 1.5135 1.33%
1996-11-13 0 1.500 1.500 1.510 1.500 1.510 1,420,000 2,135,700 1.5040 1.500 1.500 1.510 1.500 1.510 1,420,000 1.5040 0.00%
1996-11-12 0 1.500 1.500 1.510 1.490 1.530 3,960,000 5,978,400 1.5097 1.500 1.500 1.510 1.490 1.530 3,960,000 1.5097 -2.60%
1996-11-11 0 1.540 1.530 1.540 1.530 1.550 2,620,000 4,018,400 1.5337 1.540 1.530 1.540 1.530 1.550 2,620,000 1.5337 1.32%
1996-11-08 0 1.520 1.510 1.520 1.460 1.590 7,740,000 11,707,000 1.5125 1.520 1.510 1.520 1.460 1.590 7,740,000 1.5125 -2.56%
1996-11-07 0 1.560 1.560 1.570 1.530 1.640 7,570,000 11,921,600 1.5748 1.560 1.560 1.570 1.530 1.640 7,570,000 1.5748 -2.50%
1996-11-06 0 1.600 1.590 1.600 1.530 1.650 18,360,000 29,303,900 1.5961 1.600 1.590 1.600 1.530 1.650 18,360,000 1.5961 5.26%
1996-11-05 0 1.520 1.520 1.530 1.500 1.570 2,950,000 4,546,800 1.5413 1.520 1.520 1.530 1.500 1.570 2,950,000 1.5413 0.66%
1996-11-04 0 1.510 1.500 1.520 1.500 1.520 2,170,000 3,274,700 1.5091 1.510 1.500 1.520 1.500 1.520 2,170,000 1.5091 0.00%
1996-11-01 0 1.510 1.510 1.520 1.510 1.550 2,910,000 4,429,100 1.5220 1.510 1.510 1.520 1.510 1.550 2,910,000 1.5220 0.00%
1996-10-31 0 1.510 1.510 1.520 1.510 1.540 2,341,600 3,564,356 1.5222 1.510 1.510 1.520 1.510 1.540 2,341,600 1.5222 -1.95%
1996-10-30 0 1.540 1.540 1.550 1.520 1.580 2,580,000 3,956,200 1.5334 1.540 1.540 1.550 1.520 1.580 2,580,000 1.5334 -0.65%
1996-10-29 0 1.550 1.540 1.560 1.520 1.570 6,610,000 10,241,700 1.5494 1.550 1.540 1.560 1.520 1.570 6,610,000 1.5494 2.65%
1996-10-28 0 1.510 1.500 1.520 1.490 1.540 4,120,000 6,247,900 1.5165 1.510 1.500 1.520 1.490 1.540 4,120,000 1.5165 -1.31%
1996-10-25 0 1.530 1.520 1.530 1.510 1.560 4,634,000 7,109,780 1.5343 1.530 1.520 1.530 1.510 1.560 4,634,000 1.5343 0.00%
1996-10-24 0 1.530 1.520 1.540 1.530 1.550 3,615,200 5,553,792 1.5362 1.530 1.520 1.540 1.530 1.550 3,615,200 1.5362 -0.65%
1996-10-23 0 1.540 1.540 1.550 1.530 1.560 3,760,000 5,811,700 1.5457 1.540 1.540 1.550 1.530 1.560 3,760,000 1.5457 0.65%
1996-10-22 0 1.530 1.530 1.540 1.520 1.570 4,032,400 6,228,756 1.5447 1.530 1.530 1.540 1.520 1.570 4,032,400 1.5447 -0.65%
1996-10-18 0 1.540 1.540 1.550 1.530 1.610 7,560,000 11,865,000 1.5694 1.540 1.540 1.550 1.530 1.610 7,560,000 1.5694 -3.75%
1996-10-17 0 1.600 1.600 1.610 1.560 1.650 20,110,000 32,265,600 1.6045 1.600 1.600 1.610 1.560 1.650 20,110,000 1.6045 2.56%
1996-10-16 0 1.560 1.560 1.570 1.500 1.610 12,480,000 19,322,100 1.5482 1.560 1.560 1.570 1.500 1.610 12,480,000 1.5482 1.96%
1996-10-15 0 1.530 1.520 1.530 1.480 1.540 7,250,000 10,961,200 1.5119 1.530 1.520 1.530 1.480 1.540 7,250,000 1.5119 2.00%
1996-10-14 0 1.500 1.490 1.500 1.490 1.560 12,490,000 19,126,400 1.5313 1.500 1.490 1.500 1.490 1.560 12,490,000 1.5313 0.00%
1996-10-11 0 1.500 1.490 1.500 1.380 1.510 18,470,000 27,143,700 1.4696 1.500 1.490 1.500 1.380 1.510 18,470,000 1.4696 7.14%
1996-10-10 0 1.400 1.380 1.400 1.380 1.460 10,670,000 15,050,400 1.4105 1.400 1.380 1.400 1.380 1.460 10,670,000 1.4105 -2.78%
1996-10-09 0 1.440 1.430 1.440 1.420 1.500 14,700,000 21,368,300 1.4536 1.440 1.430 1.440 1.420 1.500 14,700,000 1.4536 -3.36%
1996-10-08 0 1.490 1.490 1.500 1.380 1.590 62,241,600 93,492,012 1.5021 1.490 1.490 1.500 1.380 1.590 62,241,600 1.5021 2.05%
1996-10-07 0 1.460 1.460 1.470 1.100 1.470 85,686,800 111,541,812 1.3017 1.460 1.460 1.470 1.100 1.470 85,686,800 1.3017 35.19%
1996-10-04 0 1.080 1.080 1.090 1.050 1.120 24,610,000 26,655,500 1.0831 1.080 1.080 1.090 1.050 1.120 24,610,000 1.0831 3.85%
1996-10-03 0 1.040 1.040 1.050 0.970 1.050 15,860,000 16,054,500 1.0123 1.040 1.040 1.050 0.970 1.050 15,860,000 1.0123 6.12%
1996-10-02 0 0.980 0.980 0.990 0.960 0.990 6,150,000 5,971,200 0.9709 0.980 0.980 0.990 0.960 0.990 6,150,000 0.9709 1.03%
1996-10-01 0 0.970 0.970 0.980 0.970 0.990 4,410,000 4,316,800 0.9789 0.970 0.970 0.980 0.970 0.990 4,410,000 0.9789 1.04%
1996-09-30 0 0.960 0.960 0.970 0.930 0.990 6,262,400 5,996,464 0.9575 0.960 0.960 0.970 0.930 0.990 6,262,400 0.9575 4.35%
1996-09-27 0 0.920 0.920 0.930 0.900 0.950 3,320,000 3,088,900 0.9304 0.920 0.920 0.930 0.900 0.950 3,320,000 0.9304 2.22%
1996-09-26 0 0.900 0.900 0.920 0.900 0.940 3,930,000 3,602,000 0.9165 0.900 0.900 0.920 0.900 0.940 3,930,000 0.9165 -2.17%
1996-09-25 0 0.920 0.920 0.930 0.860 0.980 10,046,400 9,399,364 0.9356 0.920 0.920 0.930 0.860 0.980 10,046,400 0.9356 5.75%
1996-09-24 0 0.870 0.860 0.870 0.870 0.930 6,890,000 6,196,200 0.8993 0.870 0.860 0.870 0.870 0.930 6,890,000 0.8993 -6.45%
1996-09-23 0 0.930 0.920 0.930 0.920 0.950 4,940,000 4,601,100 0.9314 0.930 0.920 0.930 0.920 0.950 4,940,000 0.9314 -1.06%
1996-09-20 0 0.940 0.940 0.950 0.940 0.960 4,992,400 4,749,040 0.9513 0.940 0.940 0.950 0.940 0.960 4,992,400 0.9513 -2.08%
1996-09-19 0 0.960 0.960 0.970 0.940 0.970 5,000,000 4,785,900 0.9572 0.960 0.960 0.970 0.940 0.970 5,000,000 0.9572 2.13%
1996-09-18 0 0.940 0.930 0.940 0.940 0.960 7,980,000 7,565,900 0.9481 0.940 0.930 0.940 0.940 0.960 7,980,000 0.9481 -2.08%
1996-09-17 0 0.960 0.950 0.960 0.920 1.000 15,700,400 14,947,448 0.9520 0.960 0.950 0.960 0.920 1.000 15,700,400 0.9520 -2.04%
1996-09-16 0 0.980 0.970 0.990 0.970 1.040 37,700,000 37,631,900 0.9982 0.980 0.970 0.990 0.970 1.040 37,700,000 0.9982 2.08%
1996-09-13 0 0.960 0.950 0.960 0.880 0.980 51,100,000 47,591,800 0.9313 0.960 0.950 0.960 0.880 0.980 51,100,000 0.9313 10.34%
1996-09-12 0 0.870 0.860 0.880 0.830 0.890 27,460,000 23,554,500 0.8578 0.870 0.860 0.880 0.830 0.890 27,460,000 0.8578 6.10%
1996-09-11 0 0.820 0.810 0.820 0.810 0.820 5,930,000 4,861,600 0.8198 0.820 0.810 0.820 0.810 0.820 5,930,000 0.8198 2.50%
1996-09-10 0 0.800 0.800 0.810 0.800 0.830 9,720,000 7,967,300 0.8197 0.800 0.800 0.810 0.800 0.830 9,720,000 0.8197 1.27%
1996-09-09 0 0.790 0.790 0.800 0.770 0.810 4,040,000 3,183,000 0.7879 0.790 0.790 0.800 0.770 0.810 4,040,000 0.7879 2.60%
1996-09-06 0 0.770 0.760 0.780 0.760 0.780 2,600,000 2,004,900 0.7711 0.770 0.760 0.780 0.760 0.780 2,600,000 0.7711 2.67%
1996-09-05 0 0.750 0.750 0.760 0.750 0.770 1,300,000 983,600 0.7566 0.750 0.750 0.760 0.750 0.770 1,300,000 0.7566 -3.85%
1996-09-04 0 0.780 0.770 0.780 0.770 0.790 5,330,000 4,149,400 0.7785 0.780 0.770 0.780 0.770 0.790 5,330,000 0.7785 4.00%
1996-09-03 0 0.750 0.750 0.760 0.750 0.790 9,150,000 6,986,600 0.7636 0.750 0.750 0.760 0.750 0.790 9,150,000 0.7636 -5.06%
1996-09-02 0 0.790 0.780 0.790 0.780 0.800 10,540,000 8,348,400 0.7921 0.790 0.780 0.790 0.780 0.800 10,540,000 0.7921 -1.25%
1996-08-30 0 0.800 0.790 0.800 0.800 0.810 21,550,000 17,149,800 0.7958 0.800 0.790 0.800 0.800 0.810 21,550,000 0.7958 0.00%
1996-08-29 0 0.800 0.790 0.800 0.800 0.820 36,880,000 28,218,500 0.7651 0.800 0.790 0.800 0.800 0.820 36,880,000 0.7651 0.00%
1996-08-28 0 0.800 0.800 0.810 0.790 0.810 5,420,000 4,324,300 0.7978 0.800 0.800 0.810 0.790 0.810 5,420,000 0.7978 -1.23%
1996-08-27 0 0.810 0.800 0.810 0.790 0.810 4,760,000 3,821,700 0.8029 0.810 0.800 0.810 0.790 0.810 4,760,000 0.8029 1.25%
1996-08-23 0 0.800 0.800 0.810 0.790 0.810 4,980,000 4,000,300 0.8033 0.800 0.800 0.810 0.790 0.810 4,980,000 0.8033 1.27%
1996-08-22 0 0.790 0.790 0.800 0.780 0.830 6,010,000 4,816,500 0.8014 0.790 0.790 0.800 0.780 0.830 6,010,000 0.8014 -4.82%
1996-08-21 0 0.830 0.820 0.830 0.810 0.840 23,140,000 19,140,500 0.8272 0.830 0.820 0.830 0.810 0.840 23,140,000 0.8272 3.75%
1996-08-20 0 0.800 0.790 0.810 0.760 0.810 20,253,600 15,915,020 0.7858 0.800 0.790 0.810 0.760 0.810 20,253,600 0.7858 6.67%
1996-08-19 0 0.750 0.740 0.750 0.730 0.770 17,690,000 13,270,100 0.7501 0.750 0.740 0.750 0.730 0.770 17,690,000 0.7501 5.63%
1996-08-16 0 0.710 0.710 0.720 0.700 0.820 39,150,000 29,102,700 0.7434 0.710 0.710 0.720 0.700 0.820 39,150,000 0.7434 -11.25%
1996-08-15 0 0.800 0.790 0.800 0.790 0.860 25,240,000 20,919,400 0.8288 0.800 0.790 0.800 0.790 0.860 25,240,000 0.8288 0.00%
1996-08-14 0 0.800 0.800 0.810 0.800 0.820 6,930,000 5,592,200 0.8070 0.800 0.800 0.810 0.800 0.820 6,930,000 0.8070 -2.44%
1996-08-13 0 0.820 0.810 0.820 0.800 0.840 8,840,000 7,259,700 0.8212 0.820 0.810 0.820 0.800 0.840 8,840,000 0.8212 0.00%
1996-08-12 0 0.820 0.820 0.830 0.810 0.840 7,370,000 6,071,800 0.8239 0.820 0.820 0.830 0.810 0.840 7,370,000 0.8239 -1.20%
1996-08-09 0 0.830 0.830 0.840 0.830 0.880 11,292,400 9,737,000 0.8623 0.830 0.830 0.840 0.830 0.880 11,292,400 0.8623 -4.60%
1996-08-08 0 0.870 0.860 0.870 0.800 0.880 31,579,600 26,996,104 0.8549 0.870 0.860 0.870 0.800 0.880 31,579,600 0.8549 8.75%
1996-08-07 0 0.800 0.790 0.800 0.800 0.820 3,930,000 3,180,000 0.8092 0.800 0.790 0.800 0.800 0.820 3,930,000 0.8092 -1.23%
1996-08-06 0 0.810 0.800 0.810 0.810 0.840 8,630,000 7,075,100 0.8198 0.810 0.800 0.810 0.810 0.840 8,630,000 0.8198 -3.57%
1996-08-05 0 0.840 0.830 0.840 0.830 0.860 17,761,600 14,986,900 0.8438 0.840 0.830 0.840 0.830 0.860 17,761,600 0.8438 0.00%
1996-08-02 0 0.840 0.830 0.840 0.790 0.850 14,421,600 11,891,420 0.8246 0.840 0.830 0.840 0.790 0.850 14,421,600 0.8246 5.00%
1996-08-01 0 0.800 0.790 0.810 0.760 0.820 10,290,000 8,249,000 0.8017 0.800 0.790 0.810 0.760 0.820 10,290,000 0.8017 5.26%
1996-07-31 0 0.760 0.750 0.780 0.760 0.780 2,264,000 1,737,500 0.7674 0.760 0.750 0.780 0.760 0.780 2,264,000 0.7674 -1.30%
1996-07-30 0 0.770 0.760 0.780 0.760 0.770 2,150,000 1,651,900 0.7683 0.770 0.760 0.780 0.760 0.770 2,150,000 0.7683 -1.28%
1996-07-29 0 0.780 0.770 0.780 0.770 0.820 4,880,000 3,846,700 0.7883 0.780 0.770 0.780 0.770 0.820 4,880,000 0.7883 0.00%
1996-07-26 0 0.780 0.770 0.780 0.760 0.800 6,580,000 5,104,700 0.7758 0.780 0.770 0.780 0.760 0.800 6,580,000 0.7758 0.00%
1996-07-25 0 0.780 0.770 0.790 0.770 0.800 5,840,000 4,582,900 0.7847 0.780 0.770 0.790 0.770 0.800 5,840,000 0.7847 1.30%
1996-07-24 0 0.770 0.760 0.770 0.760 0.810 4,800,000 3,724,300 0.7759 0.770 0.760 0.770 0.760 0.810 4,800,000 0.7759 -3.75%
1996-07-23 0 0.800 0.800 0.810 0.790 0.830 6,490,000 5,225,000 0.8051 0.800 0.800 0.810 0.790 0.830 6,490,000 0.8051 -1.23%
1996-07-22 0 0.810 0.800 0.820 0.800 0.860 25,190,000 20,982,900 0.8330 0.810 0.800 0.820 0.800 0.860 25,190,000 0.8330 -1.22%
1996-07-19 0 0.820 0.810 0.820 0.740 0.850 37,860,000 30,828,600 0.8143 0.820 0.810 0.820 0.740 0.850 37,860,000 0.8143 12.33%
1996-07-18 0 0.730 0.720 0.730 0.710 0.740 4,789,200 3,462,280 0.7229 0.730 0.720 0.730 0.710 0.740 4,789,200 0.7229 1.39%
1996-07-17 0 0.720 0.690 0.730 0.720 0.780 6,770,000 5,146,700 0.7602 0.720 0.690 0.730 0.720 0.780 6,770,000 0.7602 -5.26%
1996-07-16 0 0.760 0.750 0.760 0.740 0.770 4,364,000 3,310,160 0.7585 0.760 0.750 0.760 0.740 0.770 4,364,000 0.7585 -1.30%
1996-07-15 0 0.770 0.770 0.780 0.770 0.790 6,000,000 4,681,100 0.7802 0.770 0.770 0.780 0.770 0.790 6,000,000 0.7802 1.32%
1996-07-12 0 0.760 0.760 0.770 0.760 0.790 8,220,400 6,343,760 0.7717 0.760 0.760 0.770 0.760 0.790 8,220,400 0.7717 -3.80%
1996-07-11 0 0.790 0.780 0.790 0.780 0.810 6,380,000 5,080,700 0.7963 0.790 0.780 0.790 0.780 0.810 6,380,000 0.7963 0.00%
1996-07-10 0 0.790 0.790 0.800 0.790 0.840 9,600,000 7,929,700 0.8260 0.790 0.790 0.800 0.790 0.840 9,600,000 0.8260 -4.82%
1996-07-09 0 0.830 0.820 0.830 0.800 0.840 11,950,000 9,812,204 0.8211 0.830 0.820 0.830 0.800 0.840 11,950,000 0.8211 3.75%
1996-07-08 0 0.800 0.800 0.810 0.770 0.810 13,645,200 10,877,796 0.7972 0.800 0.800 0.810 0.770 0.810 13,645,200 0.7972 0.00%
1996-07-05 0 0.800 0.790 0.800 0.790 0.890 70,740,000 54,596,800 0.7718 0.800 0.790 0.800 0.790 0.890 70,740,000 0.7718 -10.11%
1996-07-04 0 0.890 0.880 0.890 0.860 0.930 121,070,000 93,765,600 0.7745 0.890 0.880 0.890 0.860 0.930 121,070,000 0.7745 -3.26%
1996-07-03 0 0.920 0.920 0.930 0.920 0.950 13,020,000 12,152,900 0.9334 0.920 0.920 0.930 0.920 0.950 13,020,000 0.9334 1.10%
1996-07-02 0 0.910 0.910 0.920 0.840 0.920 8,620,000 7,727,500 0.8965 0.910 0.910 0.920 0.840 0.920 8,620,000 0.8965 7.06%
1996-07-01 0 0.850 0.840 0.860 0.830 0.870 1,620,000 1,382,900 0.8536 0.850 0.840 0.860 0.830 0.870 1,620,000 0.8536 0.00%
1996-06-28 0 0.850 0.840 0.850 0.850 0.870 1,652,400 1,421,200 0.8601 0.850 0.840 0.850 0.850 0.870 1,652,400 0.8601 -1.16%
1996-06-27 0 0.860 0.850 0.860 0.820 0.870 5,383,600 4,612,700 0.8568 0.860 0.850 0.860 0.820 0.870 5,383,600 0.8568 4.88%
1996-06-26 0 0.820 0.810 0.820 0.800 0.840 2,220,000 1,820,800 0.8202 0.820 0.810 0.820 0.800 0.840 2,220,000 0.8202 1.23%
1996-06-25 0 0.810 0.810 0.820 0.750 0.820 2,820,000 2,176,700 0.7719 0.810 0.810 0.820 0.750 0.820 2,820,000 0.7719 3.85%
1996-06-24 0 0.780 0.770 0.790 0.750 0.790 1,740,000 1,341,800 0.7711 0.780 0.770 0.790 0.750 0.790 1,740,000 0.7711 -1.27%
1996-06-21 0 0.790 0.780 0.800 0.750 0.800 1,281,200 988,276 0.7714 0.790 0.780 0.800 0.750 0.800 1,281,200 0.7714 -1.25%
1996-06-19 0 0.800 0.790 0.800 0.790 0.810 1,040,000 830,900 0.7989 0.800 0.790 0.800 0.790 0.810 1,040,000 0.7989 -2.44%
1996-06-18 0 0.820 0.810 0.820 0.800 0.840 920,000 755,800 0.8215 0.820 0.810 0.820 0.800 0.840 920,000 0.8215 0.00%
1996-06-14 0 0.820 0.810 0.830 0.810 0.830 1,290,000 1,058,600 0.8206 0.820 0.810 0.830 0.810 0.830 1,290,000 0.8206 1.23%
1996-06-13 0 0.810 0.800 0.810 0.810 0.850 1,562,800 1,301,400 0.8327 0.810 0.800 0.810 0.810 0.850 1,562,800 0.8327 -4.71%
1996-06-12 0 0.850 0.850 0.860 0.820 0.850 2,390,000 1,997,400 0.8357 0.850 0.850 0.860 0.820 0.850 2,390,000 0.8357 3.66%
1996-06-11 0 0.820 0.810 0.820 0.820 0.830 1,740,000 1,434,300 0.8243 0.820 0.810 0.820 0.820 0.830 1,740,000 0.8243 -1.20%
1996-06-10 0 0.830 0.830 0.840 0.830 0.870 3,640,000 3,115,400 0.8559 0.830 0.830 0.840 0.830 0.870 3,640,000 0.8559 -1.19%
1996-06-07 0 0.840 0.830 0.850 0.800 0.850 3,840,000 3,183,200 0.8290 0.840 0.830 0.850 0.800 0.850 3,840,000 0.8290 0.00%
1996-06-06 0 0.840 0.830 0.840 0.840 0.870 2,040,000 1,728,600 0.8474 0.840 0.830 0.840 0.840 0.870 2,040,000 0.8474 -1.18%
1996-06-05 0 0.850 0.850 0.860 0.850 0.880 3,250,000 2,794,700 0.8599 0.850 0.850 0.860 0.850 0.880 3,250,000 0.8599 -2.30%
1996-06-04 0 0.870 0.860 0.870 0.850 0.890 4,710,000 4,096,700 0.8698 0.870 0.860 0.870 0.850 0.890 4,710,000 0.8698 3.57%
1996-06-03 0 0.840 0.840 0.850 0.840 0.880 2,470,000 2,118,200 0.8576 0.840 0.840 0.850 0.840 0.880 2,470,000 0.8576 -2.33%
1996-05-31 0 0.860 0.860 0.870 0.860 0.890 3,404,800 2,964,480 0.8707 0.860 0.860 0.870 0.860 0.890 3,404,800 0.8707 -1.15%
1996-05-30 0 0.870 0.870 0.880 0.850 0.900 3,112,000 2,746,200 0.8825 0.870 0.870 0.880 0.850 0.900 3,112,000 0.8825 -1.14%
1996-05-29 0 0.880 0.870 0.880 0.870 0.900 6,022,400 5,363,868 0.8907 0.880 0.870 0.880 0.870 0.900 6,022,400 0.8907 -3.30%
1996-05-28 0 0.910 0.900 0.910 0.910 0.960 9,250,000 8,579,800 0.9275 0.910 0.900 0.910 0.910 0.960 9,250,000 0.9275 -2.15%
1996-05-27 0 0.930 0.920 0.930 0.880 0.970 21,012,000 19,634,200 0.9344 0.930 0.920 0.930 0.880 0.970 21,012,000 0.9344 8.14%
1996-05-24 0 0.860 0.860 0.870 0.860 0.880 2,755,200 2,394,256 0.8690 0.860 0.860 0.870 0.860 0.880 2,755,200 0.8690 2.38%
1996-05-23 0 0.840 0.830 0.850 0.840 0.870 2,100,000 1,785,100 0.8500 0.840 0.830 0.850 0.840 0.870 2,100,000 0.8500 -1.18%
1996-05-22 0 0.850 0.850 0.860 0.850 0.880 2,270,000 1,956,900 0.8621 0.850 0.850 0.860 0.850 0.880 2,270,000 0.8621 -2.30%
1996-05-21 0 0.870 0.860 0.870 0.850 0.910 4,830,000 4,210,100 0.8717 0.870 0.860 0.870 0.850 0.910 4,830,000 0.8717 -2.25%
1996-05-20 0 0.890 0.880 0.890 0.880 0.920 5,741,600 5,197,580 0.9052 0.890 0.880 0.890 0.880 0.920 5,741,600 0.9052 1.14%
1996-05-17 0 0.880 0.870 0.880 0.840 0.910 13,805,200 12,351,016 0.8947 0.880 0.870 0.880 0.840 0.910 13,805,200 0.8947 6.02%
1996-05-16 0 0.830 0.830 0.840 0.820 0.840 2,540,000 2,110,400 0.8309 0.830 0.830 0.840 0.820 0.840 2,540,000 0.8309 0.00%
1996-05-15 0 0.830 0.820 0.840 0.820 0.860 5,305,600 4,437,352 0.8364 0.830 0.820 0.840 0.820 0.860 5,305,600 0.8364 3.75%
1996-05-14 0 0.800 0.800 0.810 0.800 0.880 6,120,000 5,089,000 0.8315 0.800 0.800 0.810 0.800 0.880 6,120,000 0.8315 -8.05%
1996-05-13 0 0.870 0.870 0.880 0.870 0.930 12,529,200 11,320,460 0.9035 0.870 0.870 0.880 0.870 0.930 12,529,200 0.9035 -3.33%
1996-05-10 0 0.900 0.890 0.900 0.850 0.950 34,010,400 31,075,420 0.9137 0.900 0.890 0.900 0.850 0.950 34,010,400 0.9137 8.43%
1996-05-09 0 0.830 0.830 0.850 0.780 0.870 21,715,600 17,938,632 0.8261 0.830 0.830 0.850 0.780 0.870 21,715,600 0.8261 1.22%
1996-05-08 0 0.820 0.820 0.840 0.820 0.920 19,678,800 17,233,696 0.8757 0.820 0.820 0.840 0.820 0.920 19,678,800 0.8757 -3.53%
1996-05-07 0 0.850 0.850 0.860 0.740 0.860 23,158,000 18,655,952 0.8056 0.850 0.850 0.860 0.740 0.860 23,158,000 0.8056 14.86%
1996-05-06 0 0.740 0.730 0.740 0.610 0.750 25,218,400 16,975,292 0.6731 0.740 0.730 0.740 0.610 0.750 25,218,400 0.6731 23.33%
1996-05-03 0 0.600 0.600 0.610 0.590 0.620 7,580,000 4,627,700 0.6105 0.600 0.600 0.610 0.590 0.620 7,580,000 0.6105 -3.23%
1996-05-02 0 0.620 0.620 0.630 0.580 0.620 16,120,000 9,830,692 0.6098 0.620 0.620 0.630 0.580 0.620 16,120,000 0.6098 5.08%
1996-05-01 0 0.590 0.580 0.590 0.550 0.610 17,990,800 10,701,064 0.5948 0.590 0.580 0.590 0.550 0.610 17,990,800 0.5948 5.36%
1996-04-30 0 0.560 0.550 0.560 0.540 0.580 3,990,000 2,242,100 0.5619 0.560 0.550 0.560 0.540 0.580 3,990,000 0.5619 3.70%
1996-04-29 0 0.540 0.530 0.540 0.530 0.560 2,812,400 1,531,856 0.5447 0.540 0.530 0.540 0.530 0.560 2,812,400 0.5447 -3.57%
1996-04-26 0 0.560 0.550 0.560 0.550 0.580 4,980,000 2,840,100 0.5703 0.560 0.550 0.560 0.550 0.580 4,980,000 0.5703 0.00%
1996-04-25 0 0.560 0.550 0.560 0.550 0.570 4,007,200 2,233,716 0.5574 0.560 0.550 0.560 0.550 0.570 4,007,200 0.5574 -1.75%
1996-04-24 0 0.570 0.560 0.570 0.560 0.590 9,913,600 5,702,684 0.5752 0.570 0.560 0.570 0.560 0.590 9,913,600 0.5752 3.64%
1996-04-23 0 0.550 0.550 0.560 0.540 0.550 4,490,000 2,456,200 0.5470 0.550 0.550 0.560 0.540 0.550 4,490,000 0.5470 -1.79%
1996-04-22 0 0.560 0.540 0.560 0.550 0.580 13,760,000 7,747,500 0.5630 0.560 0.540 0.560 0.550 0.580 13,760,000 0.5630 3.70%
1996-04-19 0 0.540 0.530 0.540 0.520 0.540 5,070,000 2,697,600 0.5321 0.540 0.530 0.540 0.520 0.540 5,070,000 0.5321 3.85%
1996-04-18 0 0.520 0.520 0.530 0.510 0.530 4,280,000 2,232,700 0.5217 0.520 0.520 0.530 0.510 0.530 4,280,000 0.5217 -3.70%
1996-04-17 0 0.540 0.530 0.540 0.520 0.560 9,840,000 5,326,900 0.5414 0.540 0.530 0.540 0.520 0.560 9,840,000 0.5414 1.89%
1996-04-16 0 0.530 0.530 0.540 0.530 0.560 18,110,000 9,783,900 0.5402 0.530 0.530 0.540 0.530 0.560 18,110,000 0.5402 1.92%
1996-04-15 0 0.520 0.510 0.520 0.460 0.530 14,360,000 7,316,250 0.5095 0.520 0.510 0.520 0.460 0.530 14,360,000 0.5095 14.29%
1996-04-12 0 0.455 0.450 0.460 0.450 0.460 870,000 394,350 0.4533 0.455 0.450 0.460 0.450 0.460 870,000 0.4533 2.25%
1996-04-11 0 0.445 0.445 0.450 0.445 0.460 2,400,000 1,089,650 0.4540 0.445 0.445 0.450 0.445 0.460 2,400,000 0.4540 -5.32%
1996-04-10 0 0.470 0.465 0.475 0.465 0.475 780,000 366,250 0.4696 0.470 0.465 0.475 0.465 0.475 780,000 0.4696 -2.08%
1996-04-09 0 0.480 0.475 0.485 0.455 0.485 1,130,000 534,900 0.4734 0.480 0.475 0.485 0.455 0.485 1,130,000 0.4734 1.05%
1996-04-03 0 0.475 0.475 0.480 0.465 0.485 940,000 449,800 0.4785 0.475 0.475 0.480 0.465 0.485 940,000 0.4785 -1.04%
1996-04-02 0 0.480 0.480 0.490 0.460 0.480 640,000 302,250 0.4723 0.480 0.480 0.490 0.460 0.480 640,000 0.4723 3.23%
1996-04-01 0 0.465 0.445 0.465 0.450 0.465 1,020,000 461,850 0.4528 0.465 0.445 0.465 0.450 0.465 1,020,000 0.4528 -2.11%
1996-03-29 0 0.475 0.470 0.475 0.470 0.485 960,000 458,550 0.4777 0.475 0.470 0.475 0.470 0.485 960,000 0.4777 -1.04%
1996-03-28 0 0.480 0.480 0.495 0.480 0.490 1,395,200 672,926 0.4823 0.480 0.480 0.495 0.480 0.490 1,395,200 0.4823 -1.03%
1996-03-27 0 0.485 0.485 0.495 0.485 0.500 1,622,800 802,640 0.4946 0.485 0.485 0.495 0.485 0.500 1,622,800 0.4946 -2.02%
1996-03-26 0 0.495 0.490 0.500 0.480 0.510 2,434,000 1,193,200 0.4902 0.495 0.490 0.500 0.480 0.510 2,434,000 0.4902 -4.81%
1996-03-25 0 0.520 0.510 0.520 0.495 0.530 6,340,000 3,291,850 0.5192 0.520 0.510 0.520 0.495 0.530 6,340,000 0.5192 8.33%
1996-03-22 0 0.480 0.475 0.485 0.475 0.495 1,933,600 938,090 0.4852 0.480 0.475 0.485 0.475 0.495 1,933,600 0.4852 0.00%
1996-03-21 0 0.480 0.480 0.490 0.480 0.495 1,950,000 953,100 0.4888 0.480 0.480 0.490 0.480 0.495 1,950,000 0.4888 0.00%
1996-03-20 0 0.480 0.480 0.485 0.480 0.495 1,130,000 551,550 0.4881 0.480 0.480 0.485 0.480 0.495 1,130,000 0.4881 -2.04%
1996-03-19 0 0.490 0.490 0.495 0.480 0.510 5,068,000 2,477,240 0.4888 0.490 0.490 0.495 0.480 0.510 5,068,000 0.4888 1.03%
1996-03-18 0 0.485 0.480 0.485 0.475 0.510 5,520,000 2,729,900 0.4945 0.485 0.480 0.485 0.475 0.510 5,520,000 0.4945 3.19%
1996-03-15 0 0.470 0.460 0.470 0.455 0.475 7,608,000 3,532,840 0.4644 0.470 0.460 0.470 0.455 0.475 7,608,000 0.4644 5.62%
1996-03-14 0 0.445 0.440 0.445 0.435 0.450 2,420,000 1,072,750 0.4433 0.445 0.440 0.445 0.435 0.450 2,420,000 0.4433 3.49%
1996-03-13 0 0.430 0.425 0.440 0.400 0.460 7,988,000 3,510,460 0.4395 0.430 0.425 0.440 0.400 0.460 7,988,000 0.4395 -1.15%
1996-03-12 0 0.435 0.435 0.440 0.435 0.465 5,530,000 2,445,900 0.4423 0.435 0.435 0.440 0.435 0.465 5,530,000 0.4423 4.82%
1996-03-11 0 0.415 0.410 0.415 0.370 0.480 8,530,800 3,516,840 0.4123 0.415 0.410 0.415 0.370 0.480 8,530,800 0.4123 -23.15%
1996-03-08 0 0.540 0.540 0.550 0.540 0.580 6,050,000 3,404,600 0.5627 0.540 0.540 0.550 0.540 0.580 6,050,000 0.5627 1.89%
1996-03-07 0 0.530 0.520 0.540 0.530 0.560 4,011,600 2,168,588 0.5406 0.530 0.520 0.540 0.530 0.560 4,011,600 0.5406 -3.64%
1996-03-06 0 0.550 0.550 0.560 0.550 0.580 10,100,000 5,706,600 0.5650 0.550 0.550 0.560 0.550 0.580 10,100,000 0.5650 -8.33%
1996-03-05 0 0.600 0.600 0.610 0.560 0.610 30,761,600 18,272,916 0.5940 0.600 0.600 0.610 0.560 0.610 30,761,600 0.5940 5.26%
1996-03-04 0 0.570 0.560 0.570 0.500 0.580 30,930,400 16,811,300 0.5435 0.570 0.560 0.570 0.500 0.580 30,930,400 0.5435 15.15%
1996-03-01 0 0.495 0.490 0.495 0.475 0.495 4,340,000 2,116,550 0.4877 0.495 0.490 0.495 0.475 0.495 4,340,000 0.4877 4.21%
1996-02-29 0 0.475 0.470 0.475 0.475 0.495 2,836,400 1,369,132 0.4827 0.475 0.470 0.475 0.475 0.495 2,836,400 0.4827 -5.00%
1996-02-28 0 0.500 0.495 0.500 0.480 0.500 4,630,000 2,278,750 0.4922 0.500 0.495 0.500 0.480 0.500 4,630,000 0.4922 0.00%
1996-02-27 0 0.500 0.495 0.500 0.490 0.520 7,966,320 3,979,264 0.4995 0.500 0.495 0.500 0.490 0.520 7,966,320 0.4995 -1.96%
1996-02-26 0 0.510 0.510 0.520 0.500 0.540 22,904,720 12,013,078 0.5245 0.510 0.510 0.520 0.500 0.540 22,904,720 0.5245 0.00%
1996-02-23 0 0.510 0.510 0.520 0.455 0.520 21,475,200 10,380,772 0.4834 0.510 0.510 0.520 0.455 0.520 21,475,200 0.4834 15.91%
1996-02-22 0 0.440 0.435 0.440 0.435 0.475 4,942,800 2,256,414 0.4565 0.440 0.435 0.440 0.435 0.475 4,942,800 0.4565 0.00%
1996-02-16 0 0.440 0.435 0.445 0.415 0.465 16,026,800 6,976,330 0.4353 0.440 0.435 0.445 0.415 0.465 16,026,800 0.4353 10.00%
1996-02-15 0 0.400 0.400 0.405 0.350 0.420 3,010,000 1,182,630 0.3929 0.400 0.400 0.405 0.350 0.420 3,010,000 0.3929 11.11%
1996-02-14 0 0.360 0.355 0.370 0.350 0.360 1,878,000 660,590 0.3518 0.360 0.355 0.370 0.350 0.360 1,878,000 0.3518 4.35%
1996-02-13 0 0.345 0.345 0.370 0.345 0.380 1,700,000 611,550 0.3597 0.345 0.345 0.370 0.345 0.380 1,700,000 0.3597 -2.82%
1996-02-12 0 0.355 0.350 0.355 0.330 0.370 2,520,000 887,800 0.3523 0.355 0.350 0.355 0.330 0.370 2,520,000 0.3523 -4.05%
1996-02-09 0 0.370 0.370 0.395 0.370 0.395 1,310,000 499,950 0.3816 0.370 0.370 0.395 0.370 0.395 1,310,000 0.3816 -2.63%
1996-02-08 0 0.380 0.370 0.380 0.380 0.420 1,380,000 540,900 0.3920 0.380 0.370 0.380 0.380 0.420 1,380,000 0.3920 -7.32%
1996-02-07 0 0.410 0.410 0.420 0.410 0.445 5,328,800 2,281,310 0.4281 0.410 0.410 0.420 0.410 0.445 5,328,800 0.4281 -2.38%
1996-02-06 0 0.420 0.400 0.420 0.390 0.420 2,901,600 1,194,948 0.4118 0.420 0.400 0.420 0.390 0.420 2,901,600 0.4118 5.00%
1996-02-05 0 0.400 0.390 0.405 0.400 0.430 1,834,000 768,930 0.4193 0.400 0.390 0.405 0.400 0.430 1,834,000 0.4193 -8.05%
1996-02-02 0 0.435 0.420 0.435 0.415 0.455 7,641,120 3,339,452 0.4370 0.435 0.420 0.435 0.415 0.455 7,641,120 0.4370 0.00%
1996-02-01 0 0.435 0.435 0.440 0.415 0.460 6,842,800 2,973,888 0.4346 0.435 0.435 0.440 0.415 0.460 6,842,800 0.4346 4.82%
1996-01-31 0 0.415 0.410 0.425 0.400 0.465 13,149,920 5,662,005 0.4306 0.415 0.410 0.425 0.400 0.465 13,149,920 0.4306 -11.70%
1996-01-30 0 0.470 0.465 0.470 0.470 0.510 18,263,680 8,898,484 0.4872 0.470 0.465 0.470 0.470 0.510 18,263,680 0.4872 -3.09%
1996-01-29 0 0.485 0.485 0.490 0.420 0.510 32,272,400 15,416,920 0.4777 0.485 0.485 0.490 0.420 0.510 32,272,400 0.4777 16.87%
1996-01-26 0 0.415 0.410 0.415 0.345 0.420 44,639,040 16,881,761 0.3782 0.415 0.410 0.415 0.345 0.420 44,639,040 0.3782 27.69%
1996-01-25 0 0.325 0.315 0.325 0.315 0.345 9,560,400 3,174,802 0.3321 0.325 0.315 0.325 0.315 0.345 9,560,400 0.3321 -1.52%
1996-01-24 0 0.330 0.325 0.335 0.320 0.345 7,410,000 2,485,190 0.3354 0.330 0.325 0.335 0.320 0.345 7,410,000 0.3354 0.00%
1996-01-23 0 0.330 0.325 0.335 0.320 0.345 7,070,800 2,339,334 0.3308 0.330 0.325 0.335 0.320 0.345 7,070,800 0.3308 6.45%
1996-01-22 0 0.310 0.310 0.315 0.305 0.320 1,510,000 474,150 0.3140 0.310 0.310 0.315 0.305 0.320 1,510,000 0.3140 0.00%
1996-01-19 0 0.310 0.305 0.310 0.305 0.315 2,060,400 643,288 0.3122 0.310 0.305 0.310 0.305 0.315 2,060,400 0.3122 3.33%
1996-01-18 0 0.300 0.300 0.305 0.300 0.310 1,629,200 497,590 0.3054 0.300 0.300 0.305 0.300 0.310 1,629,200 0.3054 0.00%
1996-01-17 0 0.300 0.295 0.300 0.300 0.330 4,838,400 1,514,214 0.3130 0.300 0.295 0.300 0.300 0.330 4,838,400 0.3130 -3.23%
1996-01-16 0 0.310 0.310 0.320 0.290 0.325 9,180,800 2,870,072 0.3126 0.310 0.310 0.320 0.290 0.325 9,180,800 0.3126 6.90%
1996-01-15 0 0.290 0.280 0.290 0.260 0.300 2,114,800 610,346 0.2886 0.290 0.280 0.290 0.260 0.300 2,114,800 0.2886 7.41%
1996-01-12 0 0.270 0.270 0.280 0.265 0.270 1,934,400 519,530 0.2686 0.270 0.270 0.280 0.265 0.270 1,934,400 0.2686 -1.82%
1996-01-11 0 0.275 0.270 0.285 0.270 0.275 440,000 120,000 0.2727 0.275 0.270 0.285 0.270 0.275 440,000 0.2727 -1.79%
1996-01-10 0 0.280 0.280 0.285 0.280 0.285 1,120,000 314,750 0.2810 0.280 0.280 0.285 0.280 0.285 1,120,000 0.2810 -1.75%
1996-01-09 0 0.285 0.285 0.290 0.280 0.285 680,000 190,900 0.2807 0.285 0.285 0.290 0.280 0.285 680,000 0.2807 1.79%
1996-01-08 0 0.280 0.280 0.290 0.280 0.295 1,530,000 433,550 0.2834 0.280 0.280 0.290 0.280 0.295 1,530,000 0.2834 -3.45%
1996-01-05 0 0.290 0.285 0.290 0.285 0.295 1,510,000 439,800 0.2913 0.290 0.285 0.290 0.285 0.295 1,510,000 0.2913 3.57%
1996-01-04 0 0.280 0.280 0.285 0.280 0.280 1,140,000 319,200 0.2800 0.280 0.280 0.285 0.280 0.280 1,140,000 0.2800 1.82%
1996-01-03 0 0.275 0.275 0.285 0.275 0.285 1,330,000 374,750 0.2818 0.275 0.275 0.285 0.275 0.285 1,330,000 0.2818 -3.51%
1996-01-02 0 0.285 0.285 0.290 0.280 0.290 926,000 264,360 0.2855 0.285 0.285 0.290 0.280 0.290 926,000 0.2855 -1.72%
1995-12-29 0 0.290 0.290 0.295 0.270 0.300 1,930,000 560,050 0.2902 0.290 0.290 0.295 0.270 0.300 1,930,000 0.2902 5.45%
1995-12-28 0 0.275 0.270 0.285 0.275 0.280 1,780,000 495,950 0.2786 0.275 0.270 0.285 0.275 0.280 1,780,000 0.2786 -3.51%
1995-12-27 0 0.285 0.280 0.290 0.285 0.295 1,430,000 416,950 0.2916 0.285 0.280 0.290 0.285 0.295 1,430,000 0.2916 -3.39%
1995-12-22 0 0.295 0.290 0.300 0.290 0.305 1,783,600 529,792 0.2970 0.295 0.290 0.300 0.290 0.305 1,783,600 0.2970 0.00%
1995-12-21 0 0.295 0.285 0.300 0.280 0.300 1,527,600 446,822 0.2925 0.295 0.285 0.300 0.280 0.300 1,527,600 0.2925 -1.67%
1995-12-20 0 0.300 0.300 0.305 0.300 0.315 1,030,000 316,300 0.3071 0.300 0.300 0.305 0.300 0.315 1,030,000 0.3071 -1.64%
1995-12-19 0 0.305 0.300 0.305 0.300 0.310 1,229,200 375,074 0.3051 0.305 0.300 0.305 0.300 0.310 1,229,200 0.3051 -3.17%
1995-12-18 0 0.315 0.310 0.315 0.310 0.320 1,864,000 579,410 0.3108 0.315 0.310 0.315 0.310 0.320 1,864,000 0.3108 0.00%
1995-12-15 0 0.315 0.315 0.320 0.315 0.330 3,310,000 1,053,150 0.3182 0.315 0.315 0.320 0.315 0.330 3,310,000 0.3182 -4.55%
1995-12-14 0 0.330 0.325 0.330 0.320 0.335 6,648,680 2,182,920 0.3283 0.330 0.325 0.330 0.320 0.335 6,648,680 0.3283 3.13%
1995-12-13 0 0.320 0.320 0.325 0.315 0.320 3,522,920 1,124,120 0.3191 0.320 0.320 0.325 0.315 0.320 3,522,920 0.3191 0.00%
1995-12-12 0 0.320 0.315 0.325 0.315 0.340 13,910,000 4,545,252 0.3268 0.320 0.315 0.325 0.315 0.340 13,910,000 0.3268 -1.54%
1995-12-11 0 0.325 0.325 0.330 0.305 0.325 14,729,600 4,644,786 0.3153 0.325 0.325 0.330 0.305 0.325 14,729,600 0.3153 10.17%
1995-12-08 0 0.295 0.290 0.295 0.290 0.300 1,870,000 549,850 0.2940 0.295 0.290 0.295 0.290 0.300 1,870,000 0.2940 -3.28%
1995-12-07 0 0.305 0.300 0.305 0.290 0.305 5,177,600 1,537,672 0.2970 0.305 0.300 0.305 0.290 0.305 5,177,600 0.2970 3.39%
1995-12-06 0 0.295 0.290 0.295 0.290 0.320 11,646,000 3,593,770 0.3086 0.295 0.290 0.295 0.290 0.320 11,646,000 0.3086 1.72%
1995-12-05 0 0.290 0.290 0.295 0.290 0.310 3,305,600 971,540 0.2939 0.290 0.290 0.295 0.290 0.310 3,305,600 0.2939 -6.45%
1995-12-04 0 0.310 0.300 0.310 0.300 0.315 1,560,000 473,450 0.3035 0.310 0.300 0.310 0.300 0.315 1,560,000 0.3035 0.00%
1995-12-01 0 0.310 0.300 0.310 0.300 0.310 2,664,480 815,180 0.3059 0.310 0.300 0.310 0.300 0.310 2,664,480 0.3059 0.00%
1995-11-30 0 0.310 0.305 0.310 0.310 0.335 9,762,800 3,171,856 0.3249 0.310 0.305 0.310 0.310 0.335 9,762,800 0.3249 -3.12%
1995-11-29 0 0.320 0.315 0.320 0.295 0.335 16,851,600 5,364,244 0.3183 0.320 0.315 0.320 0.295 0.335 16,851,600 0.3183 6.67%
1995-11-28 0 0.300 0.300 0.305 0.295 0.315 9,002,800 2,770,138 0.3077 0.300 0.300 0.305 0.295 0.315 9,002,800 0.3077 -4.76%
1995-11-27 0 0.315 0.305 0.310 0.300 0.330 21,719,200 6,859,498 0.3158 0.315 0.305 0.310 0.300 0.330 21,719,200 0.3158 5.00%
1995-11-24 0 0.300 0.295 0.300 0.275 0.305 15,893,600 4,656,092 0.2930 0.300 0.295 0.300 0.275 0.305 15,893,600 0.2930 9.09%
1995-11-23 0 0.275 0.270 0.275 0.265 0.280 5,142,800 1,403,560 0.2729 0.275 0.270 0.275 0.265 0.280 5,142,800 0.2729 0.00%
1995-11-22 0 0.275 0.270 0.275 0.265 0.305 13,218,400 3,746,422 0.2834 0.275 0.270 0.275 0.265 0.305 13,218,400 0.2834 3.77%
1995-11-21 0 0.265 0.260 0.270 0.250 0.305 15,628,000 4,393,580 0.2811 0.265 0.260 0.270 0.250 0.305 15,628,000 0.2811 -13.11%
1995-11-20 0 0.305 0.300 0.305 0.243 0.310 23,002,800 6,549,344 0.2847 0.305 0.300 0.305 0.243 0.310 23,002,800 0.2847 22.98%
1995-11-17 0 0.248 0.250 0.255 0.234 0.260 13,712,000 3,374,399 0.2461 0.248 0.250 0.255 0.234 0.260 13,712,000 0.2461 5.98%
1995-11-16 0 0.234 0.231 0.235 0.212 0.280 40,842,800 9,887,814 0.2421 0.234 0.231 0.235 0.212 0.280 40,842,800 0.2421

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top