China Oil And Gas Group Limited: Wrnt due 1999-12-30

Exchange Code Listed Last trade Delisted
HK Main 00667  1997-02-10  1999-12-24  2000-01-03
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
1999-12-30 1 3.150 - - - - 0 0 - 3.150 - - - - 0 - 0.00%
1999-12-29 1 3.150 - - - - 0 0 - 3.150 - - - - 0 - 0.00%
1999-12-28 1 3.150 - - - - 0 0 - 3.150 - - - - 0 - 0.00%
1999-12-24 1 3.150 - - - - 0 0 - 3.150 - - - - 0 - 0.00%
1999-12-23 1 3.150 - - - - 0 0 - 3.150 - - - - 0 - 0.00%
1999-12-22 1 3.150 - - - - 0 0 - 3.150 - - - - 0 - 0.00%
1999-12-21 1 3.150 - - - - 0 0 - 3.150 - - - - 0 - 0.00%
1999-12-20 1 3.150 - - - - 30,800 90,280 2.9312 3.150 - - - - 30,800 2.9312 0.00%
1999-12-17 0 3.150 2.700 3.150 2.300 3.200 627,600 1,720,580 2.7415 3.150 2.700 3.150 2.300 3.200 627,600 2.7415 18.87%
1999-12-16 1 2.650 - - - - 0 0 - 2.650 - - - - 0 - 0.00%
1999-12-15 0 2.650 - 2.650 2.725 2.900 164,400 449,180 2.7322 2.650 - 2.650 2.725 2.900 164,400 2.7322 6.00%
1999-12-14 0 2.500 2.300 2.800 1.800 2.600 449,200 1,039,620 2.3144 2.500 2.300 2.800 1.800 2.600 449,200 2.3144 38.89%
1999-12-13 0 1.800 1.750 1.850 1.640 1.800 105,600 180,400 1.7083 1.800 1.750 1.850 1.640 1.800 105,600 1.7083 20.81%
1999-12-10 0 1.490 1.400 1.500 1.390 1.500 978,160 1,396,028 1.4272 1.490 1.400 1.500 1.390 1.500 978,160 1.4272 11.19%
1999-12-09 0 1.340 - 1.360 1.300 1.420 687,840 942,819 1.3707 1.340 - 1.360 1.300 1.420 687,840 1.3707 -0.74%
1999-12-08 0 1.350 1.340 1.400 1.200 1.380 1,006,400 1,302,140 1.2939 1.350 1.340 1.400 1.200 1.380 1,006,400 1.2939 8.00%
1999-12-07 0 1.250 1.140 1.290 1.080 1.260 2,280,000 2,639,720 1.1578 1.250 1.140 1.290 1.080 1.260 2,280,000 1.1578 13.64%
1999-12-06 0 1.100 1.030 1.150 1.100 1.290 1,407,600 1,670,124 1.1865 1.100 1.030 1.150 1.100 1.290 1,407,600 1.1865 8.91%
1999-12-03 0 1.010 0.970 1.010 0.800 1.070 2,927,600 2,837,288 0.9692 1.010 0.970 1.010 0.800 1.070 2,927,600 0.9692 34.67%
1999-12-02 0 0.750 0.700 0.790 0.280 0.750 18,392,000 8,426,010 0.4581 0.750 0.700 0.790 0.280 0.750 18,392,000 0.4581 188.46%
1999-12-01 0 0.260 0.240 0.260 0.195 0.260 2,898,000 673,560 0.2324 0.260 0.240 0.260 0.195 0.260 2,898,000 0.2324 36.84%
1999-11-30 0 0.190 0.190 0.200 0.190 0.231 1,008,000 197,890 0.1963 0.190 0.190 0.200 0.190 0.231 1,008,000 0.1963 -17.75%
1999-11-29 0 0.231 0.230 0.250 0.172 0.320 7,924,000 1,894,144 0.2390 0.231 0.230 0.250 0.172 0.320 7,924,000 0.2390 22.87%
1999-11-26 1 0.188 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
1999-11-25 0 0.188 0.188 - 0.114 0.150 17,099,540 2,226,018 0.1302 0.188 0.188 - 0.114 0.150 17,099,540 0.1302 25.33%
1999-11-24 0 0.150 0.150 - 0.015 0.150 6,256,600 547,764 0.0875 0.150 0.150 - 0.015 0.150 6,256,600 0.0875 650.00%
1999-11-23 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1999-11-22 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1999-11-19 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - -16.67%
1999-11-18 0 0.024 - 0.024 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-11-17 0 0.024 - 0.024 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-11-16 0 0.024 - 0.024 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
1999-11-15 0 0.024 - 0.024 - - 0 0 - 0.024 - 0.024 - - 0 - -14.29%
1999-11-12 0 0.028 - 0.030 - - 0 0 - 0.028 - 0.030 - - 0 - 0.00%
1999-11-11 0 0.028 - 0.028 - - 0 0 - 0.028 - 0.028 - - 0 - -30.00%
1999-11-10 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - -4.76%
1999-11-09 0 0.042 - 0.042 - - 0 0 - 0.042 - 0.042 - - 0 - -6.67%
1999-11-08 0 0.045 - 0.045 - - 0 0 - 0.045 - 0.045 - - 0 - -2.17%
1999-11-05 0 0.046 - 0.049 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
1999-11-04 0 0.046 - 0.046 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1999-11-03 0 0.046 - 0.046 0.035 0.049 618,800 24,568 0.0397 0.046 - 0.046 0.035 0.049 618,800 0.0397 9.52%
1999-11-02 0 0.042 - 0.042 0.038 0.054 520,000 25,880 0.0498 0.042 - 0.042 0.038 0.054 520,000 0.0498 -16.00%
1999-11-01 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -16.67%
1999-10-29 0 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-10-28 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1999-10-27 0 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-10-26 0 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-10-25 0 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-10-22 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1999-10-21 0 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-10-20 0 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-10-19 0 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-10-15 0 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-10-14 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1999-10-13 0 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-10-12 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1999-10-11 0 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-10-08 0 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-10-07 0 0.060 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-10-06 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - -7.69%
1999-10-05 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1999-10-04 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1999-09-30 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1999-09-29 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1999-09-28 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1999-09-27 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1999-09-24 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1999-09-23 0 0.065 - 0.065 - - 0 0 - 0.065 - 0.065 - - 0 - -13.33%
1999-09-22 0 0.075 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1999-09-21 0 0.075 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1999-09-20 0 0.075 - 0.075 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1999-09-17 0 0.075 - 0.075 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1999-09-15 0 0.075 - 0.075 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1999-09-14 0 0.075 - 0.075 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1999-09-13 0 0.075 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1999-09-10 0 0.075 - 0.079 - - 0 0 - 0.075 - 0.079 - - 0 - 0.00%
1999-09-09 0 0.075 - 0.075 0.075 0.075 400,000 30,000 0.0750 0.075 - 0.075 0.075 0.075 400,000 0.0750 7.14%
1999-09-08 0 0.070 0.070 - - - 0 0 - 0.070 0.070 - - - 0 - 27.27%
1999-09-07 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-09-06 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-09-03 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-09-02 0 0.055 - 0.059 - - 0 0 - 0.055 - 0.059 - - 0 - 0.00%
1999-09-01 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-08-31 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-08-30 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-08-27 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-08-26 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-08-25 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-08-24 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-08-23 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-08-20 0 0.055 - 0.055 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1999-08-19 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-08-18 0 0.055 - 0.055 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1999-08-17 0 0.055 - 0.058 - - 0 0 - 0.055 - 0.058 - - 0 - 0.00%
1999-08-16 0 0.055 - 0.055 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1999-08-13 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-08-12 0 0.055 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-08-11 0 0.055 - 0.055 - - 0 0 - 0.055 - 0.055 - - 0 - -16.67%
1999-08-10 0 0.066 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1999-08-09 0 0.066 - 0.066 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1999-08-06 0 0.066 0.066 - 0.060 0.060 540,000 32,400 0.0600 0.066 0.066 - 0.060 0.060 540,000 0.0600 -1.49%
1999-08-05 0 0.067 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-08-04 0 0.067 0.067 0.072 0.067 0.080 630,000 44,460 0.0706 0.067 0.067 0.072 0.067 0.080 630,000 0.0706 -22.09%
1999-08-03 0 0.086 0.076 - 0.071 0.090 130,000 9,910 0.0762 0.086 0.076 - 0.071 0.090 130,000 0.0762 1.18%
1999-08-02 0 0.085 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-07-30 0 0.085 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-07-29 0 0.085 - 0.085 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1999-07-28 0 0.085 - 0.085 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1999-07-27 0 0.085 - 0.085 - - 0 0 - 0.085 - 0.085 - - 0 - -13.27%
1999-07-26 0 0.098 - 0.100 - - 0 0 - 0.098 - 0.100 - - 0 - 0.00%
1999-07-23 0 0.098 - 0.098 - - 0 0 - 0.098 - 0.098 - - 0 - -9.26%
1999-07-22 0 0.108 - 0.108 - - 0 0 - 0.108 - 0.108 - - 0 - -8.47%
1999-07-21 0 0.118 - 0.120 - - 0 0 - 0.118 - 0.120 - - 0 - 0.00%
1999-07-20 0 0.118 - 0.118 - - 0 0 - 0.118 - 0.118 - - 0 - -7.81%
1999-07-19 0 0.128 - 0.130 - - 0 0 - 0.128 - 0.130 - - 0 - 0.00%
1999-07-16 0 0.128 - 0.138 - - 0 0 - 0.128 - 0.138 - - 0 - 0.00%
1999-07-15 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - -1.54%
1999-07-14 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - -5.80%
1999-07-13 0 0.138 - 0.138 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
1999-07-12 0 0.138 - 0.138 0.138 0.138 80,000 11,040 0.1380 0.138 - 0.138 0.138 0.138 80,000 0.1380 6.15%
1999-07-09 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - -7.14%
1999-07-08 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -1.41%
1999-07-07 0 0.142 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
1999-07-06 0 0.142 - 0.143 - - 0 0 - 0.142 - 0.143 - - 0 - 0.00%
1999-07-05 0 0.142 0.134 0.142 0.130 0.142 1,250,000 166,940 0.1336 0.142 0.134 0.142 0.130 0.142 1,250,000 0.1336 7.58%
1999-07-02 0 0.132 - 0.132 0.134 0.134 60,000 8,040 0.1340 0.132 - 0.132 0.134 0.134 60,000 0.1340 -1.49%
1999-06-30 0 0.134 - 0.134 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1999-06-29 0 0.134 - 0.138 - - 0 0 - 0.134 - 0.138 - - 0 - 0.00%
1999-06-28 0 0.134 - 0.138 - - 0 0 - 0.134 - 0.138 - - 0 - 0.00%
1999-06-25 0 0.134 - 0.134 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1999-06-24 0 0.134 0.138 0.144 0.134 0.135 860,000 115,660 0.1345 0.134 0.138 0.144 0.134 0.135 860,000 0.1345 -2.90%
1999-06-23 0 0.138 0.138 0.151 0.138 0.144 120,000 17,160 0.1430 0.138 0.138 0.151 0.138 0.144 120,000 0.1430 -6.76%
1999-06-22 0 0.148 0.139 - 0.139 0.148 1,104,000 154,440 0.1399 0.148 0.139 - 0.139 0.148 1,104,000 0.1399 5.71%
1999-06-21 0 0.140 0.128 0.140 0.115 0.140 1,304,820 163,946 0.1256 0.140 0.128 0.140 0.115 0.140 1,304,820 0.1256 21.74%
1999-06-17 0 0.115 0.115 0.136 0.115 0.129 480,400 57,636 0.1200 0.115 0.115 0.136 0.115 0.129 480,400 0.1200 -17.86%
1999-06-16 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1999-06-15 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1999-06-14 0 0.140 0.140 0.142 - - 0 0 - 0.140 0.140 0.142 - - 0 - 0.00%
1999-06-11 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1999-06-10 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -4.11%
1999-06-09 0 0.146 - 0.150 - - 0 0 - 0.146 - 0.150 - - 0 - 0.00%
1999-06-08 0 0.146 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-06-07 0 0.146 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-06-04 0 0.146 0.146 - 0.134 0.146 340,000 47,900 0.1409 0.146 0.146 - 0.134 0.146 340,000 0.1409 12.31%
1999-06-03 0 0.130 0.130 - 0.116 0.124 360,000 43,560 0.1210 0.130 0.130 - 0.116 0.124 360,000 0.1210 2.36%
1999-06-02 0 0.127 - - 0.127 0.130 280,000 35,820 0.1279 0.127 - - 0.127 0.130 280,000 0.1279 -5.22%
1999-06-01 0 0.134 - 0.134 0.134 0.134 30,000 4,020 0.1340 0.134 - 0.134 0.134 0.134 30,000 0.1340 0.00%
1999-05-31 0 0.134 0.134 0.138 0.129 0.132 558,000 72,420 0.1298 0.134 0.134 0.138 0.129 0.132 558,000 0.1298 -0.74%
1999-05-28 0 0.135 0.132 0.140 0.135 0.135 60,000 8,100 0.1350 0.135 0.132 0.140 0.135 0.135 60,000 0.1350 -14.56%
1999-05-27 0 0.158 0.148 0.158 0.145 0.158 1,490,000 220,680 0.1481 0.158 0.148 0.158 0.145 0.158 1,490,000 0.1481 14.49%
1999-05-26 0 0.138 0.138 0.144 0.135 0.142 570,000 78,840 0.1383 0.138 0.138 0.144 0.135 0.142 570,000 0.1383 1.47%
1999-05-25 0 0.136 0.125 0.138 0.129 0.138 1,580,000 212,260 0.1343 0.136 0.125 0.138 0.129 0.138 1,580,000 0.1343 6.25%
1999-05-24 0 0.128 0.124 0.130 0.124 0.135 2,320,000 299,940 0.1293 0.128 0.124 0.130 0.124 0.135 2,320,000 0.1293 -3.03%
1999-05-21 0 0.132 0.128 0.132 0.130 0.180 3,560,000 539,060 0.1514 0.132 0.128 0.132 0.130 0.180 3,560,000 0.1514 -27.47%
1999-05-20 0 0.182 0.177 0.182 0.173 0.196 17,562,800 3,240,190 0.1845 0.182 0.177 0.182 0.173 0.196 17,562,800 0.1845 14.47%
1999-05-19 0 0.159 0.159 0.172 0.133 0.172 5,696,800 841,340 0.1477 0.159 0.159 0.172 0.133 0.172 5,696,800 0.1477 -1.85%
1999-05-18 0 0.162 0.162 0.164 0.139 0.162 5,010,000 769,820 0.1537 0.162 0.162 0.164 0.139 0.162 5,010,000 0.1537 1.25%
1999-05-17 0 0.160 0.137 0.160 0.094 0.164 570,000 70,970 0.1245 0.160 0.137 0.160 0.094 0.164 570,000 0.1245 77.78%
1999-05-14 0 0.090 0.082 - 0.086 0.090 30,000 2,660 0.0887 0.090 0.082 - 0.086 0.090 30,000 0.0887 0.00%
1999-05-13 0 0.090 - - 0.090 0.090 50,000 4,500 0.0900 0.090 - - 0.090 0.090 50,000 0.0900 -1.10%
1999-05-12 0 0.091 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
1999-05-11 0 0.091 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
1999-05-10 0 0.091 - 0.091 - - 0 0 - 0.091 - 0.091 - - 0 - -4.21%
1999-05-07 0 0.095 - 0.095 - - 0 0 - 0.095 - 0.095 - - 0 - -5.00%
1999-05-06 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -8.26%
1999-05-05 0 0.109 - 0.109 0.109 0.109 10,000 1,090 0.1090 0.109 - 0.109 0.109 0.109 10,000 0.1090 3.81%
1999-05-04 0 0.105 - 0.105 0.106 0.108 230,000 24,440 0.1063 0.105 - 0.105 0.106 0.108 230,000 0.1063 -2.78%
1999-05-03 0 0.108 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1999-04-30 0 0.108 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1999-04-29 0 0.108 0.108 - 0.108 0.120 70,000 8,040 0.1149 0.108 0.108 - 0.108 0.120 70,000 0.1149 -6.90%
1999-04-28 0 0.116 0.116 0.120 0.116 0.116 20,000 2,320 0.1160 0.116 0.116 0.120 0.116 0.116 20,000 0.1160 -10.77%
1999-04-27 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1999-04-26 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1999-04-23 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1999-04-22 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1999-04-21 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1999-04-20 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - -8.45%
1999-04-19 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - -2.74%
1999-04-16 0 0.146 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-04-15 0 0.146 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-04-14 0 0.146 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-04-13 0 0.146 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-04-12 0 0.146 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-04-09 0 0.146 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-04-08 0 0.146 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-04-07 0 0.146 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-04-01 0 0.146 - 0.146 - - 0 0 - 0.146 - 0.146 - - 0 - -7.59%
1999-03-31 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-03-30 0 0.158 - 0.162 - - 0 0 - 0.158 - 0.162 - - 0 - 0.00%
1999-03-29 0 0.158 - 0.162 - - 0 0 - 0.158 - 0.162 - - 0 - 0.00%
1999-03-26 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-03-25 0 0.158 - 0.162 - - 0 0 - 0.158 - 0.162 - - 0 - 0.00%
1999-03-24 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
1999-03-23 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-03-22 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-03-19 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-03-18 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-03-17 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-03-16 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-03-15 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-03-12 0 0.158 - 0.160 - - 0 0 - 0.158 - 0.160 - - 0 - 0.00%
1999-03-11 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
1999-03-10 0 0.158 - 0.160 - - 0 0 - 0.158 - 0.160 - - 0 - 0.00%
1999-03-09 0 0.158 - 0.160 - - 0 0 - 0.158 - 0.160 - - 0 - 0.00%
1999-03-08 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-03-05 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-03-04 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-03-03 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-03-02 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-03-01 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-26 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-25 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-24 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-23 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-22 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-19 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-15 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-12 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-11 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-10 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-09 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-08 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-05 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-04 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-03 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-02 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-02-01 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-01-29 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-01-28 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-01-27 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-01-26 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-01-25 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-01-22 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-01-21 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-01-20 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-01-19 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-01-18 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-01-15 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-01-14 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-01-13 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-01-12 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-01-11 0 0.158 - 0.160 - - 0 0 - 0.158 - 0.160 - - 0 - 0.00%
1999-01-08 0 0.158 - 0.160 - - 0 0 - 0.158 - 0.160 - - 0 - 0.00%
1999-01-07 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-01-06 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-01-05 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1999-01-04 0 0.158 - - - - 1,000,000 50,000 0.0500 0.158 - - - - 1,000,000 0.0500 0.00%
1998-12-31 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1998-12-30 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1998-12-29 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1998-12-28 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1998-12-24 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1998-12-23 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
1998-12-22 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - -4.24%
1998-12-21 0 0.165 - 0.165 - - 15,580 2,433 0.1562 0.165 - 0.165 - - 15,580 0.1562 -2.94%
1998-12-18 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -8.60%
1998-12-17 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-12-16 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-12-15 0 0.186 - 0.186 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
1998-12-14 0 0.186 - 0.186 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
1998-12-11 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-12-10 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-12-09 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-12-08 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-12-07 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-12-04 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-12-03 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-12-02 0 0.186 - - - - 2,000 300 0.1500 0.186 - - - - 2,000 0.1500 0.00%
1998-12-01 0 0.186 - - - - 6,000 1,116 0.1860 0.186 - - - - 6,000 0.1860 0.00%
1998-11-30 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-11-27 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-11-26 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-11-25 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-11-24 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-11-23 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-11-20 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-11-19 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-11-18 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-11-17 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-11-16 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1998-11-13 0 0.186 - - 0.186 0.186 100,000 18,600 0.1860 0.186 - - 0.186 0.186 100,000 0.1860 -2.11%
1998-11-12 0 0.190 0.180 - 0.158 0.190 2,406,000 424,290 0.1763 0.190 0.180 - 0.158 0.190 2,406,000 0.1763 -5.00%
1998-11-11 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-11-10 0 0.200 - 0.204 - - 0 0 - 0.200 - 0.204 - - 0 - 0.00%
1998-11-09 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-11-06 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-11-05 0 0.200 - - 0.200 0.200 680,000 136,000 0.2000 0.200 - - 0.200 0.200 680,000 0.2000 0.00%
1998-11-04 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-11-03 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-11-02 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-10-30 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-10-29 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-10-27 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-10-26 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-10-23 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-10-22 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -31.03%
1998-10-21 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-10-20 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-10-19 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-10-16 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-10-15 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-10-14 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-10-13 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-10-12 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-10-09 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-10-08 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-10-07 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-10-05 0 0.290 - 0.330 - - 0 0 - 0.290 - 0.330 - - 0 - 0.00%
1998-09-30 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-29 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-28 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-25 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-24 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-23 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-22 0 0.290 - 0.330 - - 0 0 - 0.290 - 0.330 - - 0 - 0.00%
1998-09-21 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-18 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-17 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-16 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-15 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-14 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-11 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-10 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-09 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-08 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-07 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-04 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-03 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-02 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-09-01 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-31 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-28 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-27 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-26 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-25 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-24 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-21 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-20 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-19 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-18 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-14 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-13 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-12 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-11 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-10 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-07 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-06 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-05 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-04 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-08-03 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-31 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-30 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-29 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-28 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-27 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-24 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-23 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-22 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-21 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-20 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-17 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-16 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-15 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-14 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-13 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-10 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-09 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-08 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-07 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-07-06 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -6.45%
1998-07-03 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-07-02 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-30 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-29 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-26 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-25 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-24 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-23 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-22 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-19 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-18 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-17 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-16 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-15 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-12 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-11 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-10 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-09 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-08 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-05 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-04 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-03 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1998-06-02 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-01 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-29 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-28 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-27 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-26 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-25 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-22 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-21 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-20 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-19 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-18 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-15 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-14 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-13 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-12 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-11 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-08 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-07 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-06 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-05 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-05-04 0 0.310 0.310 - 0.310 0.310 30,000 9,300 0.3100 0.310 0.310 - 0.310 0.310 30,000 0.3100 -3.12%
1998-05-01 0 0.320 0.320 - - - 0 0 - 0.320 0.320 - - - 0 - 6.67%
1998-04-30 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -21.05%
1998-04-29 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1998-04-28 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1998-04-27 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
1998-04-24 0 0.380 0.360 0.540 0.250 0.400 600,000 222,500 0.3708 0.380 0.360 0.540 0.250 0.400 600,000 0.3708 -29.63%
1998-04-23 0 0.540 - 0.540 - - 8,140,000 4,477,000 0.5500 0.540 - 0.540 - - 8,140,000 0.5500 -1.82%
1998-04-22 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1998-04-21 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1998-04-20 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
1998-04-17 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
1998-04-16 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
1998-04-15 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
1998-04-14 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - -1.79%
1998-04-09 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1998-04-08 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1998-04-07 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1998-04-03 0 0.560 - 0.570 0.560 0.560 40,000 22,400 0.5600 0.560 - 0.570 0.560 0.560 40,000 0.5600 0.00%
1998-04-02 0 0.560 0.205 - - - 0 0 - 0.560 0.205 - - - 0 - 0.00%
1998-04-01 0 0.560 0.265 - - - 0 0 - 0.560 0.265 - - - 0 - 0.00%
1998-03-31 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1998-03-30 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - -3.45%
1998-03-27 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - -3.33%
1998-03-26 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
1998-03-25 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1998-03-24 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1998-03-23 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1998-03-20 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1998-03-19 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1998-03-18 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1998-03-17 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1998-03-16 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1998-03-13 0 0.600 - 0.640 - - 0 0 - 0.600 - 0.640 - - 0 - 0.00%
1998-03-12 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - -6.25%
1998-03-11 0 0.640 - - - - 0 0 - 0.640 - - - - 0 - 0.00%
1998-03-10 0 0.640 - 0.640 - - 0 0 - 0.640 - 0.640 - - 0 - 0.00%
1998-03-09 0 0.640 - 0.640 - - 0 0 - 0.640 - 0.640 - - 0 - 0.00%
1998-03-06 0 0.640 - - - - 0 0 - 0.640 - - - - 0 - 0.00%
1998-03-05 0 0.640 - - - - 0 0 - 0.640 - - - - 0 - 0.00%
1998-03-04 0 0.640 - - - - 0 0 - 0.640 - - - - 0 - 0.00%
1998-03-03 0 0.640 - 0.640 - - 0 0 - 0.640 - 0.640 - - 0 - -1.54%
1998-03-02 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - -4.41%
1998-02-27 0 0.680 - - 0.680 0.680 100,000 68,000 0.6800 0.680 - - 0.680 0.680 100,000 0.6800 3.03%
1998-02-26 0 0.660 - 0.660 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1998-02-25 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-02-24 0 0.660 - 0.660 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1998-02-23 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-02-20 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-02-19 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-02-18 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-02-17 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-02-16 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-02-13 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-02-12 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-02-11 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-02-10 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-02-09 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-02-06 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-02-05 0 0.660 - 0.700 - - 0 0 - 0.660 - 0.700 - - 0 - 0.00%
1998-02-04 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-02-03 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-02-02 0 0.660 - 0.700 - - 0 0 - 0.660 - 0.700 - - 0 - 0.00%
1998-01-27 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-01-26 0 0.660 0.690 0.700 - - 0 0 - 0.660 0.690 0.700 - - 0 - 0.00%
1998-01-23 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-01-22 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-01-21 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-01-20 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-01-19 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-01-16 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-01-15 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-01-14 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-01-13 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-01-12 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1998-01-09 0 0.660 - 0.660 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1998-01-08 0 0.660 - - 0.660 0.660 200,000 132,000 0.6600 0.660 - - 0.660 0.660 200,000 0.6600 6.45%
1998-01-07 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1998-01-06 0 0.620 - 0.660 - - 0 0 - 0.620 - 0.660 - - 0 - 0.00%
1998-01-05 0 0.620 0.580 0.690 - - 0 0 - 0.620 0.580 0.690 - - 0 - 0.00%
1998-01-02 0 0.620 0.620 - - - 0 0 - 0.620 0.620 - - - 0 - 1.64%
1997-12-31 0 0.610 0.600 - - - 0 0 - 0.610 0.600 - - - 0 - 0.00%
1997-12-30 0 0.610 0.660 - - - 0 0 - 0.610 0.660 - - - 0 - 0.00%
1997-12-29 0 0.610 0.610 0.660 0.610 0.640 70,000 43,600 0.6229 0.610 0.610 0.660 0.610 0.640 70,000 0.6229 -10.29%
1997-12-24 0 0.680 0.660 0.710 0.680 0.680 70,000 47,600 0.6800 0.680 0.660 0.710 0.680 0.680 70,000 0.6800 -10.53%
1997-12-23 0 0.760 0.720 0.770 - - 0 0 - 0.760 0.720 0.770 - - 0 - 0.00%
1997-12-22 0 0.760 0.720 0.780 0.760 0.760 30,000 22,800 0.7600 0.760 0.720 0.780 0.760 0.760 30,000 0.7600 -5.00%
1997-12-19 0 0.800 0.750 0.800 0.750 0.800 110,000 83,300 0.7573 0.800 0.750 0.800 0.750 0.800 110,000 0.7573 0.00%
1997-12-18 0 0.800 0.790 0.900 0.800 0.850 90,000 73,500 0.8167 0.800 0.790 0.900 0.800 0.850 90,000 0.8167 3.90%
1997-12-17 0 0.770 0.740 0.840 0.770 0.900 450,000 372,300 0.8273 0.770 0.740 0.840 0.770 0.900 450,000 0.8273 -13.48%
1997-12-16 0 0.890 - 0.920 0.850 0.900 200,000 175,400 0.8770 0.890 - 0.920 0.850 0.900 200,000 0.8770 7.23%
1997-12-15 0 0.830 0.810 0.930 0.820 0.830 30,000 24,800 0.8267 0.830 0.810 0.930 0.820 0.830 30,000 0.8267 3.75%
1997-12-12 0 0.800 0.800 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
1997-12-11 0 0.800 0.800 0.840 0.800 0.820 160,000 129,100 0.8069 0.800 0.800 0.840 0.800 0.820 160,000 0.8069 -5.88%
1997-12-10 0 0.850 0.820 0.890 0.850 0.880 190,000 163,700 0.8616 0.850 0.820 0.890 0.850 0.880 190,000 0.8616 -5.56%
1997-12-09 0 0.900 0.880 0.900 0.900 0.900 120,000 108,000 0.9000 0.900 0.880 0.900 0.900 0.900 120,000 0.9000 -3.23%
1997-12-08 0 0.930 - 0.960 0.930 0.940 60,000 56,100 0.9350 0.930 - 0.960 0.930 0.940 60,000 0.9350 -3.12%
1997-12-05 0 0.960 0.940 0.960 0.960 0.970 350,000 337,600 0.9646 0.960 0.940 0.960 0.960 0.970 350,000 0.9646 3.23%
1997-12-04 0 0.930 0.930 0.980 0.930 0.970 86,000 81,800 0.9512 0.930 0.930 0.980 0.930 0.970 86,000 0.9512 -7.92%
1997-12-03 0 1.010 1.000 1.030 1.010 1.010 20,000 20,200 1.0100 1.010 1.000 1.030 1.010 1.010 20,000 1.0100 0.00%
1997-12-02 0 1.010 0.980 1.050 0.990 1.020 270,000 273,800 1.0141 1.010 0.980 1.050 0.990 1.020 270,000 1.0141 -0.98%
1997-12-01 0 1.020 1.010 1.050 1.000 1.020 374,000 376,200 1.0059 1.020 1.010 1.050 1.000 1.020 374,000 1.0059 0.00%
1997-11-28 0 1.020 1.000 1.020 0.920 1.020 310,000 299,820 0.9672 1.020 1.000 1.020 0.920 1.020 310,000 0.9672 20.00%
1997-11-27 0 0.850 0.850 0.890 0.820 0.880 350,000 298,900 0.8540 0.850 0.850 0.890 0.820 0.880 350,000 0.8540 13.33%
1997-11-26 0 0.750 0.750 0.810 0.750 0.810 120,000 94,000 0.7833 0.750 0.750 0.810 0.750 0.810 120,000 0.7833 -6.25%
1997-11-25 0 0.800 0.800 0.850 0.800 0.800 20,000 16,000 0.8000 0.800 0.800 0.850 0.800 0.800 20,000 0.8000 -15.79%
1997-11-24 0 0.950 - 0.950 - - 2,800 1,540 0.5500 0.950 - 0.950 - - 2,800 0.5500 0.00%
1997-11-21 0 0.950 - - - - 0 0 - 0.950 - - - - 0 - 0.00%
1997-11-20 0 0.950 0.820 0.950 0.820 0.950 214,000 194,080 0.9069 0.950 0.820 0.950 0.820 0.950 214,000 0.9069 5.56%
1997-11-19 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
1997-11-18 0 0.900 - 0.900 0.860 0.900 200,000 172,400 0.8620 0.900 - 0.900 0.860 0.900 200,000 0.8620 0.00%
1997-11-17 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
1997-11-14 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
1997-11-13 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
1997-11-12 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - -6.25%
1997-11-11 0 0.960 - 0.960 - - 2,000 1,200 0.6000 0.960 - 0.960 - - 2,000 0.6000 0.00%
1997-11-10 0 0.960 - - - - 0 0 - 0.960 - - - - 0 - 0.00%
1997-11-07 0 0.960 - 0.960 - - 0 0 - 0.960 - 0.960 - - 0 - -1.03%
1997-11-06 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
1997-11-05 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - -1.02%
1997-11-04 0 0.980 - 0.990 - - 0 0 - 0.980 - 0.990 - - 0 - 0.00%
1997-11-03 0 0.980 - 1.000 - - 0 0 - 0.980 - 1.000 - - 0 - 0.00%
1997-10-31 0 0.980 - - 0.980 0.980 10,000 9,800 0.9800 0.980 - - 0.980 0.980 10,000 0.9800 0.00%
1997-10-30 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - 0.00%
1997-10-29 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - -1.01%
1997-10-28 0 0.990 - 0.990 - - 0 0 - 0.990 - 0.990 - - 0 - -1.00%
1997-10-27 0 1.000 - 1.040 - - 0 0 - 1.000 - 1.040 - - 0 - 0.00%
1997-10-24 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1997-10-23 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - -9.09%
1997-10-22 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - -4.35%
1997-10-21 0 1.150 - 1.160 - - 0 0 - 1.150 - 1.160 - - 0 - 0.00%
1997-10-20 0 1.150 - 1.150 - - 0 0 - 1.150 - 1.150 - - 0 - -1.71%
1997-10-17 0 1.170 - 1.170 - - 0 0 - 1.170 - 1.170 - - 0 - 0.00%
1997-10-16 0 1.170 - - - - 0 0 - 1.170 - - - - 0 - 0.00%
1997-10-15 0 1.170 - - - - 6,000 6,000 1.0000 1.170 - - - - 6,000 1.0000 0.00%
1997-10-14 0 1.170 - - - - 0 0 - 1.170 - - - - 0 - 0.00%
1997-10-13 0 1.170 - 1.170 - - 0 0 - 1.170 - 1.170 - - 0 - 0.00%
1997-10-09 0 1.170 - - 1.100 1.170 58,000 65,280 1.1255 1.170 - - 1.100 1.170 58,000 1.1255 0.00%
1997-10-08 0 1.170 - 1.200 - - 6,000 6,300 1.0500 1.170 - 1.200 - - 6,000 1.0500 0.00%
1997-10-07 0 1.170 - 1.180 - - 0 0 - 1.170 - 1.180 - - 0 - 0.00%
1997-10-06 0 1.170 1.110 1.170 1.170 1.170 12,800 14,500 1.1328 1.170 1.110 1.170 1.170 1.170 12,800 1.1328 3.54%
1997-10-03 0 1.130 1.100 1.170 1.130 1.130 20,000 22,600 1.1300 1.130 1.100 1.170 1.130 1.130 20,000 1.1300 7.62%
1997-09-30 0 1.050 1.050 1.090 - - 0 0 - 1.050 1.050 1.090 - - 0 - 0.00%
1997-09-29 0 1.050 1.050 1.100 1.050 1.050 30,000 31,500 1.0500 1.050 1.050 1.100 1.050 1.050 30,000 1.0500 -1.87%
1997-09-26 0 1.070 - 1.100 - - 0 0 - 1.070 - 1.100 - - 0 - 0.00%
1997-09-25 0 1.070 1.040 1.100 1.070 1.090 110,000 118,700 1.0791 1.070 1.040 1.100 1.070 1.090 110,000 1.0791 0.00%
1997-09-24 0 1.070 1.070 1.130 1.070 1.100 156,800 170,700 1.0886 1.070 1.070 1.130 1.070 1.100 156,800 1.0886 -4.46%
1997-09-23 0 1.120 1.080 - 1.120 1.120 10,000 11,200 1.1200 1.120 1.080 - 1.120 1.120 10,000 1.1200 3.70%
1997-09-22 0 1.080 1.080 1.170 1.080 1.080 70,000 75,600 1.0800 1.080 1.080 1.170 1.080 1.080 70,000 1.0800 -6.09%
1997-09-19 0 1.150 1.110 1.170 1.090 1.150 300,000 340,800 1.1360 1.150 1.110 1.170 1.090 1.150 300,000 1.1360 6.48%
1997-09-18 0 1.080 1.050 1.150 1.080 1.100 60,000 65,600 1.0933 1.080 1.050 1.150 1.080 1.100 60,000 1.0933 -2.70%
1997-09-16 0 1.110 1.100 1.140 1.110 1.110 20,000 22,200 1.1100 1.110 1.100 1.140 1.110 1.110 20,000 1.1100 0.00%
1997-09-15 0 1.110 1.110 1.150 1.110 1.120 140,000 156,400 1.1171 1.110 1.110 1.150 1.110 1.120 140,000 1.1171 0.00%
1997-09-12 0 1.110 1.090 - - - 8,800 8,712 0.9900 1.110 1.090 - - - 8,800 0.9900 0.00%
1997-09-11 0 1.110 1.100 1.140 1.100 1.110 190,000 210,500 1.1079 1.110 1.100 1.140 1.100 1.110 190,000 1.1079 0.00%
1997-09-10 0 1.110 1.110 1.170 1.100 1.100 60,000 66,000 1.1000 1.110 1.110 1.170 1.100 1.100 60,000 1.1000 -1.77%
1997-09-09 0 1.130 1.130 1.170 1.120 1.150 50,000 56,800 1.1360 1.130 1.130 1.170 1.120 1.150 50,000 1.1360 -1.74%
1997-09-08 0 1.150 1.130 1.180 1.100 1.150 156,000 173,940 1.1150 1.150 1.130 1.180 1.100 1.150 156,000 1.1150 7.48%
1997-09-05 0 1.070 - 1.120 1.070 1.110 530,400 570,044 1.0747 1.070 - 1.120 1.070 1.110 530,400 1.0747 -3.60%
1997-09-04 0 1.110 1.110 1.140 1.100 1.100 68,800 73,880 1.0738 1.110 1.110 1.140 1.100 1.100 68,800 1.0738 -2.63%
1997-09-03 0 1.140 1.140 - 1.140 1.140 20,000 22,800 1.1400 1.140 1.140 - 1.140 1.140 20,000 1.1400 5.56%
1997-09-02 0 1.080 1.080 1.180 1.040 1.180 138,000 150,720 1.0922 1.080 1.080 1.180 1.040 1.180 138,000 1.0922 -13.60%
1997-09-01 0 1.250 1.210 1.330 1.250 1.330 368,000 472,200 1.2832 1.250 1.210 1.330 1.250 1.330 368,000 1.2832 5.93%
1997-08-29 0 1.180 1.150 1.220 1.110 1.180 237,200 268,900 1.1336 1.180 1.150 1.220 1.110 1.180 237,200 1.1336 2.61%
1997-08-28 0 1.150 1.130 1.190 1.150 1.200 200,000 235,000 1.1750 1.150 1.130 1.190 1.150 1.200 200,000 1.1750 2.68%
1997-08-27 0 1.120 1.120 1.200 1.100 1.190 396,800 451,700 1.1384 1.120 1.120 1.200 1.100 1.190 396,800 1.1384 -0.88%
1997-08-26 0 1.130 1.090 1.160 1.130 1.160 195,200 218,800 1.1209 1.130 1.090 1.160 1.130 1.160 195,200 1.1209 -8.87%
1997-08-25 0 1.240 1.200 1.260 1.090 1.240 814,000 971,060 1.1929 1.240 1.200 1.260 1.090 1.240 814,000 1.1929 14.81%
1997-08-22 0 1.080 1.080 1.120 0.850 1.080 2,338,000 2,290,140 0.9795 1.080 1.080 1.120 0.850 1.080 2,338,000 0.9795 36.71%
1997-08-21 0 0.790 0.780 0.790 0.790 0.800 110,000 87,500 0.7955 0.790 0.780 0.790 0.790 0.800 110,000 0.7955 12.86%
1997-08-20 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
1997-08-19 0 0.700 - 0.700 - - 6,000 3,600 0.6000 0.700 - 0.700 - - 6,000 0.6000 -6.67%
1997-08-15 0 0.750 0.750 0.770 0.750 0.770 110,000 84,500 0.7682 0.750 0.750 0.770 0.750 0.770 110,000 0.7682 -3.85%
1997-08-14 0 0.780 - 0.780 0.790 0.790 100,000 79,000 0.7900 0.780 - 0.780 0.790 0.790 100,000 0.7900 1.30%
1997-08-13 0 0.770 0.770 0.790 0.770 0.790 163,200 125,040 0.7662 0.770 0.770 0.790 0.770 0.790 163,200 0.7662 -6.10%
1997-08-12 0 0.820 0.780 0.820 0.770 0.820 490,000 380,400 0.7763 0.820 0.780 0.820 0.770 0.820 490,000 0.7763 5.13%
1997-08-11 0 0.780 0.780 0.800 0.760 0.800 190,000 147,640 0.7771 0.780 0.780 0.800 0.760 0.800 190,000 0.7771 1.30%
1997-08-08 0 0.770 0.770 0.790 0.770 0.810 320,400 253,080 0.7899 0.770 0.770 0.790 0.770 0.810 320,400 0.7899 -3.75%
1997-08-07 0 0.800 0.790 0.800 0.800 0.840 630,000 511,800 0.8124 0.800 0.790 0.800 0.800 0.840 630,000 0.8124 -2.44%
1997-08-06 0 0.820 0.810 0.820 0.770 0.840 1,421,600 1,146,260 0.8063 0.820 0.810 0.820 0.770 0.840 1,421,600 0.8063 6.49%
1997-08-05 0 0.770 0.770 0.800 0.770 0.790 66,000 51,100 0.7742 0.770 0.770 0.800 0.770 0.790 66,000 0.7742 -8.33%
1997-08-04 0 0.840 0.770 0.840 0.780 0.840 853,600 681,720 0.7986 0.840 0.770 0.840 0.780 0.840 853,600 0.7986 2.44%
1997-08-01 0 0.820 0.810 0.820 0.760 0.820 1,316,000 1,035,680 0.7870 0.820 0.810 0.820 0.760 0.820 1,316,000 0.7870 7.89%
1997-07-31 0 0.760 0.760 0.770 0.730 0.780 1,040,000 768,300 0.7388 0.760 0.760 0.770 0.730 0.780 1,040,000 0.7388 2.70%
1997-07-30 0 0.740 0.740 0.750 0.710 0.740 1,164,000 838,120 0.7200 0.740 0.740 0.750 0.710 0.740 1,164,000 0.7200 4.23%
1997-07-29 0 0.710 0.710 0.720 0.710 0.750 1,524,800 1,109,572 0.7277 0.710 0.710 0.720 0.710 0.750 1,524,800 0.7277 -4.05%
1997-07-28 0 0.740 0.730 0.750 0.710 0.750 3,182,000 2,318,400 0.7286 0.740 0.730 0.750 0.710 0.750 3,182,000 0.7286 8.82%
1997-07-25 0 0.680 0.680 0.690 0.680 0.690 1,956,400 1,331,340 0.6805 0.680 0.680 0.690 0.680 0.690 1,956,400 0.6805 0.00%
1997-07-24 0 0.680 0.680 0.690 0.660 0.700 1,858,800 1,271,932 0.6843 0.680 0.680 0.690 0.660 0.700 1,858,800 0.6843 -4.23%
1997-07-23 0 0.710 0.700 0.720 0.680 0.740 8,758,400 6,264,032 0.7152 0.710 0.700 0.720 0.680 0.740 8,758,400 0.7152 10.94%
1997-07-22 0 0.640 0.640 0.680 0.530 0.660 4,394,800 2,529,560 0.5756 0.640 0.640 0.680 0.530 0.660 4,394,800 0.5756 16.36%
1997-07-21 0 0.550 0.550 0.570 0.550 0.570 448,000 246,220 0.5496 0.550 0.550 0.570 0.550 0.570 448,000 0.5496 -1.79%
1997-07-18 0 0.560 0.560 0.570 0.520 0.590 1,457,200 804,700 0.5522 0.560 0.560 0.570 0.520 0.590 1,457,200 0.5522 1.82%
1997-07-17 0 0.550 0.520 0.550 0.540 0.550 359,700 194,925 0.5419 0.550 0.520 0.550 0.540 0.550 359,700 0.5419 -1.79%
1997-07-16 0 0.560 0.530 0.590 0.530 0.610 1,369,200 787,000 0.5748 0.560 0.530 0.590 0.530 0.610 1,369,200 0.5748 -3.45%
1997-07-15 0 0.580 0.560 0.610 0.550 0.660 1,938,800 1,166,440 0.6016 0.580 0.560 0.610 0.550 0.660 1,938,800 0.6016 -6.45%
1997-07-14 0 0.620 0.620 0.630 0.530 0.680 7,717,500 4,794,455 0.6212 0.620 0.620 0.630 0.530 0.680 7,717,500 0.6212 12.73%
1997-07-11 0 0.550 0.550 - 0.450 0.550 3,969,600 1,946,354 0.4903 0.550 0.550 - 0.450 0.550 3,969,600 0.4903 27.91%
1997-07-10 0 0.430 0.420 0.440 0.405 0.430 326,000 133,330 0.4090 0.430 0.420 0.440 0.405 0.430 326,000 0.4090 2.38%
1997-07-09 0 0.420 0.410 0.420 0.405 0.420 152,000 62,664 0.4123 0.420 0.410 0.420 0.405 0.420 152,000 0.4123 1.20%
1997-07-08 0 0.415 0.415 0.430 0.415 0.425 635,200 266,322 0.4193 0.415 0.415 0.430 0.415 0.425 635,200 0.4193 -1.19%
1997-07-07 0 0.420 0.420 0.440 0.420 0.425 140,400 57,690 0.4109 0.420 0.420 0.440 0.420 0.425 140,400 0.4109 -6.67%
1997-07-04 0 0.450 0.430 0.450 0.430 0.450 1,150,400 506,920 0.4406 0.450 0.430 0.450 0.430 0.450 1,150,400 0.4406 -2.17%
1997-07-03 0 0.460 0.460 0.470 0.440 0.460 1,168,000 529,090 0.4530 0.460 0.460 0.470 0.440 0.460 1,168,000 0.4530 6.98%
1997-06-27 0 0.430 0.420 0.425 0.400 0.430 1,186,000 500,960 0.4224 0.430 0.420 0.425 0.400 0.430 1,186,000 0.4224 8.86%
1997-06-26 0 0.395 0.395 0.400 0.380 0.410 1,751,200 697,386 0.3982 0.395 0.395 0.400 0.380 0.410 1,751,200 0.3982 2.60%
1997-06-25 0 0.385 0.385 0.395 0.375 0.400 1,219,600 473,972 0.3886 0.385 0.385 0.395 0.375 0.400 1,219,600 0.3886 -3.75%
1997-06-24 0 0.400 0.390 0.400 0.360 0.400 1,103,808 420,242 0.3807 0.400 0.390 0.400 0.360 0.400 1,103,808 0.3807 5.26%
1997-06-23 0 0.380 0.365 0.400 0.380 0.400 417,792 158,593 0.3796 0.380 0.365 0.400 0.380 0.400 417,792 0.3796 0.00%
1997-06-20 0 0.380 0.365 0.380 0.350 0.400 1,364,400 498,720 0.3655 0.380 0.365 0.380 0.350 0.400 1,364,400 0.3655 15.15%
1997-06-19 0 0.330 0.310 0.350 0.330 0.330 52,800 17,200 0.3258 0.330 0.310 0.350 0.330 0.330 52,800 0.3258 -1.49%
1997-06-18 0 0.335 0.335 0.350 0.335 0.350 698,800 237,846 0.3404 0.335 0.335 0.350 0.335 0.350 698,800 0.3404 4.69%
1997-06-17 0 0.320 0.320 0.345 0.320 0.350 2,275,600 766,810 0.3370 0.320 0.320 0.345 0.320 0.350 2,275,600 0.3370 14.29%
1997-06-16 0 0.280 - 0.290 0.280 0.280 480,000 134,400 0.2800 0.280 - 0.290 0.280 0.280 480,000 0.2800 0.00%
1997-06-13 0 0.280 - 0.280 0.280 0.280 20,000 5,600 0.2800 0.280 - 0.280 0.280 0.280 20,000 0.2800 -9.68%
1997-06-12 0 0.310 - 0.320 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
1997-06-11 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1997-06-10 0 0.310 - - 0.310 0.310 10,000 3,100 0.3100 0.310 - - 0.310 0.310 10,000 0.3100 -3.12%
1997-06-06 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - -5.88%
1997-06-05 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-06-04 0 0.340 - 0.340 0.340 0.340 102,000 34,560 0.3388 0.340 - 0.340 0.340 0.340 102,000 0.3388 0.00%
1997-06-03 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-06-02 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-05-30 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-05-29 0 0.340 - 0.340 - - 2,000 500 0.2500 0.340 - 0.340 - - 2,000 0.2500 0.00%
1997-05-28 0 0.340 - 0.345 - - 0 0 - 0.340 - 0.345 - - 0 - 0.00%
1997-05-27 0 0.340 - 0.340 - - 6,000 1,500 0.2500 0.340 - 0.340 - - 6,000 0.2500 0.00%
1997-05-26 0 0.340 - 0.345 0.340 0.350 432,000 147,640 0.3418 0.340 - 0.345 0.340 0.350 432,000 0.3418 0.00%
1997-05-23 0 0.340 0.340 0.370 0.340 0.340 41,200 14,200 0.3447 0.340 0.340 0.370 0.340 0.340 41,200 0.3447 3.03%
1997-05-22 0 0.330 - 0.350 - - 0 0 - 0.330 - 0.350 - - 0 - 0.00%
1997-05-21 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1997-05-20 0 0.330 0.300 0.340 0.300 0.330 29,600 8,700 0.2939 0.330 0.300 0.340 0.300 0.330 29,600 0.2939 3.13%
1997-05-19 0 0.320 0.300 0.350 0.320 0.320 80,000 25,600 0.3200 0.320 0.300 0.350 0.320 0.320 80,000 0.3200 -5.88%
1997-05-16 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-05-15 0 0.340 - 0.340 0.320 0.350 70,000 22,900 0.3271 0.340 - 0.340 0.320 0.350 70,000 0.3271 0.00%
1997-05-14 0 0.340 0.330 0.340 0.340 0.350 296,800 101,188 0.3409 0.340 0.330 0.340 0.340 0.350 296,800 0.3409 -2.86%
1997-05-13 0 0.350 - 0.360 0.350 0.350 14,000 4,620 0.3300 0.350 - 0.360 0.350 0.350 14,000 0.3300 2.94%
1997-05-12 0 0.340 - 0.350 0.320 0.340 146,000 48,400 0.3315 0.340 - 0.350 0.320 0.340 146,000 0.3315 -5.56%
1997-05-09 0 0.360 0.350 0.365 0.360 0.380 502,800 182,420 0.3628 0.360 0.350 0.365 0.360 0.380 502,800 0.3628 0.00%
1997-05-08 0 0.360 0.350 - 0.320 0.360 1,080,000 381,200 0.3530 0.360 0.350 - 0.320 0.360 1,080,000 0.3530 16.13%
1997-05-07 0 0.310 0.310 - 0.290 0.320 436,000 133,100 0.3053 0.310 0.310 - 0.290 0.320 436,000 0.3053 5.08%
1997-05-06 0 0.295 0.295 0.315 0.285 0.315 1,262,800 384,098 0.3042 0.295 0.295 0.315 0.285 0.315 1,262,800 0.3042 -4.84%
1997-05-05 0 0.310 0.300 0.310 0.280 0.335 1,557,200 493,914 0.3172 0.310 0.300 0.310 0.280 0.335 1,557,200 0.3172 12.73%
1997-05-02 0 0.275 0.270 0.300 0.250 0.280 1,741,200 454,866 0.2612 0.275 0.270 0.300 0.250 0.280 1,741,200 0.2612 10.00%
1997-05-01 0 0.250 0.250 0.280 0.250 0.260 464,000 118,820 0.2561 0.250 0.250 0.280 0.250 0.260 464,000 0.2561 0.00%
1997-04-30 0 0.250 - 0.250 0.250 0.250 103,200 25,640 0.2484 0.250 - 0.250 0.250 0.250 103,200 0.2484 0.00%
1997-04-29 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -3.85%
1997-04-28 0 0.260 0.250 0.280 0.250 0.260 121,600 30,820 0.2535 0.260 0.250 0.280 0.250 0.260 121,600 0.2535 0.00%
1997-04-25 0 0.260 - 0.260 0.260 0.260 108,000 27,600 0.2556 0.260 - 0.260 0.260 0.260 108,000 0.2556 0.00%
1997-04-24 0 0.260 0.255 0.280 0.239 0.260 255,200 62,400 0.2445 0.260 0.255 0.280 0.239 0.260 255,200 0.2445 12.07%
1997-04-23 0 0.232 0.232 - 0.232 0.232 52,000 11,840 0.2277 0.232 0.232 - 0.232 0.232 52,000 0.2277 0.00%
1997-04-22 0 0.232 0.232 0.239 0.231 0.231 10,000 2,310 0.2310 0.232 0.232 0.239 0.231 0.231 10,000 0.2310 -1.28%
1997-04-21 0 0.235 0.235 - 0.235 0.235 195,200 45,690 0.2341 0.235 0.235 - 0.235 0.235 195,200 0.2341 -1.26%
1997-04-18 0 0.238 - 0.238 - - 6,000 1,080 0.1800 0.238 - 0.238 - - 6,000 0.1800 -0.42%
1997-04-17 0 0.239 0.239 - 0.239 0.239 90,000 21,510 0.2390 0.239 0.239 - 0.239 0.239 90,000 0.2390 1.70%
1997-04-16 0 0.235 0.231 0.238 0.235 0.238 300,400 70,760 0.2356 0.235 0.231 0.238 0.235 0.238 300,400 0.2356 -1.26%
1997-04-15 0 0.238 - - - - 4,000 720 0.1800 0.238 - - - - 4,000 0.1800 0.00%
1997-04-14 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
1997-04-11 0 0.238 0.238 0.243 0.238 0.238 29,200 6,600 0.2260 0.238 0.238 0.243 0.238 0.238 29,200 0.2260 -1.65%
1997-04-10 0 0.242 - 0.245 - - 0 0 - 0.242 - 0.245 - - 0 - 0.00%
1997-04-09 0 0.242 0.236 0.242 0.242 0.242 120,000 29,040 0.2420 0.242 0.236 0.242 0.242 0.242 120,000 0.2420 1.68%
1997-04-08 0 0.238 0.235 0.238 0.238 0.238 100,000 23,800 0.2380 0.238 0.235 0.238 0.238 0.238 100,000 0.2380 1.28%
1997-04-07 0 0.235 0.235 0.238 0.231 0.231 12,000 2,730 0.2275 0.235 0.235 0.238 0.231 0.231 12,000 0.2275 0.00%
1997-04-04 0 0.235 - - 0.235 0.235 100,000 23,500 0.2350 0.235 - - 0.235 0.235 100,000 0.2350 0.00%
1997-04-03 0 0.235 0.231 - 0.235 0.240 150,000 35,750 0.2383 0.235 0.231 - 0.235 0.240 150,000 0.2383 -2.08%
1997-04-02 0 0.240 0.235 0.244 0.240 0.244 100,000 24,240 0.2424 0.240 0.235 0.244 0.240 0.244 100,000 0.2424 4.35%
1997-04-01 0 0.230 0.230 - 0.230 0.230 50,000 11,500 0.2300 0.230 0.230 - 0.230 0.230 50,000 0.2300 -3.36%
1997-03-27 0 0.238 0.238 - 0.238 0.240 158,000 37,620 0.2381 0.238 0.238 - 0.238 0.240 158,000 0.2381 -0.83%
1997-03-26 0 0.240 0.238 0.240 0.238 0.240 60,000 14,320 0.2387 0.240 0.238 0.240 0.238 0.240 60,000 0.2387 1.27%
1997-03-25 0 0.237 0.235 - 0.236 0.240 240,000 56,910 0.2371 0.237 0.235 - 0.236 0.240 240,000 0.2371 0.85%
1997-03-24 0 0.235 0.235 - 0.230 0.235 120,000 27,800 0.2317 0.235 0.235 - 0.230 0.235 120,000 0.2317 -2.08%
1997-03-21 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
1997-03-20 0 0.250 - 0.250 0.250 0.250 60,000 14,140 0.2357 0.250 - 0.250 0.250 0.250 60,000 0.2357 1.21%
1997-03-19 0 0.247 0.247 0.255 0.245 0.250 213,200 52,010 0.2439 0.247 0.247 0.255 0.245 0.250 213,200 0.2439 0.41%
1997-03-18 0 0.246 0.246 0.260 0.246 0.290 1,115,600 296,760 0.2660 0.246 0.246 0.260 0.246 0.290 1,115,600 0.2660 -12.14%
1997-03-17 0 0.280 0.260 0.280 0.220 0.280 1,296,400 333,616 0.2573 0.280 0.260 0.280 0.220 0.280 1,296,400 0.2573 32.70%
1997-03-14 0 0.211 0.211 0.215 0.211 0.211 48,000 9,900 0.2063 0.211 0.211 0.215 0.211 0.211 48,000 0.2063 -1.86%
1997-03-13 0 0.215 0.215 0.224 0.215 0.217 264,000 56,250 0.2131 0.215 0.215 0.224 0.215 0.217 264,000 0.2131 -4.02%
1997-03-12 0 0.224 0.224 0.229 0.224 0.229 222,000 48,950 0.2205 0.224 0.224 0.229 0.224 0.229 222,000 0.2205 -0.88%
1997-03-11 0 0.226 0.226 0.230 0.222 0.229 310,000 69,090 0.2229 0.226 0.226 0.230 0.222 0.229 310,000 0.2229 0.44%
1997-03-10 0 0.225 0.225 0.230 0.225 0.230 591,600 132,900 0.2246 0.225 0.225 0.230 0.225 0.230 591,600 0.2246 -2.17%
1997-03-07 0 0.230 0.230 0.235 0.224 0.235 1,166,000 267,380 0.2293 0.230 0.230 0.235 0.224 0.235 1,166,000 0.2293 0.00%
1997-03-06 0 0.230 - 0.230 0.230 0.245 1,350,800 315,998 0.2339 0.230 - 0.230 0.230 0.245 1,350,800 0.2339 0.00%
1997-03-05 0 0.230 0.230 0.232 0.202 0.230 1,986,400 432,498 0.2177 0.230 0.230 0.232 0.202 0.230 1,986,400 0.2177 11.65%
1997-03-04 0 0.206 0.198 - 0.190 0.212 1,302,800 256,110 0.1966 0.206 0.198 - 0.190 0.212 1,302,800 0.1966 16.38%
1997-03-03 0 0.177 0.173 0.177 0.165 0.180 166,000 28,540 0.1719 0.177 0.173 0.177 0.165 0.180 166,000 0.1719 14.94%
1997-02-28 0 0.154 0.150 - 0.154 0.154 22,000 3,320 0.1509 0.154 0.150 - 0.154 0.154 22,000 0.1509 0.00%
1997-02-27 0 0.154 0.154 - 0.154 0.154 10,000 1,540 0.1540 0.154 0.154 - 0.154 0.154 10,000 0.1540 0.00%
1997-02-26 0 0.154 0.154 0.162 0.154 0.154 84,000 12,360 0.1471 0.154 0.154 0.162 0.154 0.154 84,000 0.1471 0.00%
1997-02-25 0 0.154 - 0.158 - - 0 0 - 0.154 - 0.158 - - 0 - 0.00%
1997-02-24 0 0.154 0.152 - - - 0 0 - 0.154 0.152 - - - 0 - 0.00%
1997-02-21 0 0.154 0.153 0.158 0.146 0.154 208,000 31,150 0.1498 0.154 0.153 0.158 0.146 0.154 208,000 0.1498 2.67%
1997-02-20 0 0.150 0.148 0.158 0.148 0.150 46,000 6,670 0.1450 0.150 0.148 0.158 0.148 0.150 46,000 0.1450 3.45%
1997-02-19 0 0.145 0.143 0.149 0.143 0.145 492,000 71,140 0.1446 0.145 0.143 0.149 0.143 0.145 492,000 0.1446 -1.36%
1997-02-18 0 0.147 0.147 0.160 0.147 0.164 551,600 87,378 0.1584 0.147 0.147 0.160 0.147 0.164 551,600 0.1584 -12.50%
1997-02-17 0 0.168 0.168 0.170 0.166 0.185 662,000 115,380 0.1743 0.168 0.168 0.170 0.166 0.185 662,000 0.1743 -6.15%
1997-02-14 0 0.179 0.166 0.183 0.165 0.179 193,200 32,432 0.1679 0.179 0.166 0.183 0.165 0.179 193,200 0.1679 8.48%
1997-02-13 0 0.165 0.161 0.170 0.161 0.169 202,000 32,020 0.1585 0.165 0.161 0.170 0.161 0.169 202,000 0.1585 0.00%
1997-02-12 0 0.165 0.170 - 0.151 0.172 728,400 117,738 0.1616 0.165 0.170 - 0.151 0.172 728,400 0.1616 9.27%
1997-02-11 0 0.151 0.145 0.165 0.151 0.170 388,000 63,420 0.1635 0.151 0.145 0.165 0.151 0.170 388,000 0.1635 -11.18%
1997-02-10 0 0.170 0.170 - 0.121 0.164 1,108,000 157,222 0.1419 0.170 0.170 - 0.121 0.164 1,108,000 0.1419

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top