GDH GUANGNAN (HOLDINGS) LIMITED: Wrnt due 1998-08-31

Exchange Code Listed Last trade Delisted
HK Main 01190  1997-02-24  1998-08-26  1998-09-01
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1998-08-31 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-08-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-08-27 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-08-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-08-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-08-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-08-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-08-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-08-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-08-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-08-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-08-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-08-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-08-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-08-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-08-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-08-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-08-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-08-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-08-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-27 0 0.010 - 0.010 - - 37,428 374 0.0100 0.010 - 0.010 - - 37,428 0.0100 0.00%
1998-07-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-23 0 0.010 - 0.010 0.010 0.010 132,000 1,320 0.0100 0.010 - 0.010 0.010 0.010 132,000 0.0100 0.00%
1998-07-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-07 0 0.010 - 0.010 0.010 0.010 179,714 1,769 0.0098 0.010 - 0.010 0.010 0.010 179,714 0.0098 -9.09%
1998-07-06 0 0.011 - 0.011 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-07-03 0 0.011 - 0.013 - - 0 0 - 0.011 - 0.013 - - 0 - 0.00%
1998-07-02 0 0.011 - 0.011 - - 0 0 - 0.011 - 0.011 - - 0 - -8.33%
1998-06-30 0 0.012 - 0.012 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
1998-06-29 0 0.012 - 0.012 - - 0 0 - 0.012 - 0.012 - - 0 - -14.29%
1998-06-26 0 0.014 - 0.014 0.015 0.015 120,000 1,800 0.0150 0.014 - 0.014 0.015 0.015 120,000 0.0150 -6.67%
1998-06-25 0 0.015 - 0.015 0.014 0.015 300,000 4,440 0.0148 0.015 - 0.015 0.014 0.015 300,000 0.0148 0.00%
1998-06-24 0 0.015 - 0.015 0.015 0.015 120,000 1,800 0.0150 0.015 - 0.015 0.015 0.015 120,000 0.0150 0.00%
1998-06-23 0 0.015 - 0.015 0.016 0.016 90,000 1,440 0.0160 0.015 - 0.015 0.016 0.016 90,000 0.0160 0.00%
1998-06-22 0 0.015 - 0.015 0.015 0.015 90,857 1,359 0.0150 0.015 - 0.015 0.015 0.015 90,857 0.0150 7.14%
1998-06-19 0 0.014 0.010 0.014 0.010 0.015 1,350,000 13,998 0.0104 0.014 0.010 0.014 0.010 0.015 1,350,000 0.0104 -12.50%
1998-06-18 0 0.016 - 0.016 0.016 0.016 90,000 1,440 0.0160 0.016 - 0.016 0.016 0.016 90,000 0.0160 -11.11%
1998-06-17 0 0.018 0.014 0.018 0.018 0.018 90,000 1,620 0.0180 0.018 0.014 0.018 0.018 0.018 90,000 0.0180 -10.00%
1998-06-16 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1998-06-15 0 0.020 0.020 - 0.020 0.022 174,000 3,600 0.0207 0.020 0.020 - 0.020 0.022 174,000 0.0207 -16.67%
1998-06-12 0 0.024 0.024 0.028 0.024 0.024 75,714 1,765 0.0233 0.024 0.024 0.028 0.024 0.024 75,714 0.0233 0.00%
1998-06-11 0 0.024 0.024 0.030 0.024 0.030 168,000 4,668 0.0278 0.024 0.024 0.030 0.024 0.030 168,000 0.0278 -20.00%
1998-06-10 0 0.030 0.028 - - - 0 0 - 0.030 0.028 - - - 0 - 0.00%
1998-06-09 0 0.030 - - 0.030 0.030 1,104,000 33,120 0.0300 0.030 - - 0.030 0.030 1,104,000 0.0300 0.00%
1998-06-08 0 0.030 0.030 0.035 0.030 0.030 75,327 2,193 0.0291 0.030 0.030 0.035 0.030 0.030 75,327 0.0291 0.00%
1998-06-05 0 0.030 0.030 - 0.030 0.030 282,000 8,460 0.0300 0.030 0.030 - 0.030 0.030 282,000 0.0300 0.00%
1998-06-04 0 0.030 0.030 0.032 0.030 0.030 516,000 15,480 0.0300 0.030 0.030 0.032 0.030 0.030 516,000 0.0300 -3.23%
1998-06-03 0 0.031 0.031 0.034 0.030 0.030 311,107 9,231 0.0297 0.031 0.031 0.034 0.030 0.030 311,107 0.0297 3.33%
1998-06-02 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1998-06-01 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
1998-05-29 0 0.030 0.028 0.032 - - 0 0 - 0.030 0.028 0.032 - - 0 - 0.00%
1998-05-28 0 0.030 - 0.034 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
1998-05-27 0 0.030 0.030 - 0.030 0.030 276,000 8,280 0.0300 0.030 0.030 - 0.030 0.030 276,000 0.0300 0.00%
1998-05-26 0 0.030 0.030 0.045 0.030 0.038 60,000 2,040 0.0340 0.030 0.030 0.045 0.030 0.038 60,000 0.0340 -21.05%
1998-05-25 0 0.038 0.034 0.040 0.034 0.038 96,000 3,480 0.0363 0.038 0.034 0.040 0.034 0.038 96,000 0.0363 -5.00%
1998-05-22 0 0.040 0.038 - - - 0 0 - 0.040 0.038 - - - 0 - 0.00%
1998-05-21 0 0.040 0.040 - 0.036 0.040 84,000 3,120 0.0371 0.040 0.040 - 0.036 0.040 84,000 0.0371 14.29%
1998-05-20 0 0.035 0.035 - 0.030 0.030 150,000 4,500 0.0300 0.035 0.035 - 0.030 0.030 150,000 0.0300 2.94%
1998-05-19 0 0.034 0.034 0.050 0.034 0.046 210,000 8,280 0.0394 0.034 0.034 0.050 0.034 0.046 210,000 0.0394 -32.00%
1998-05-18 0 0.050 0.050 0.069 0.050 0.076 240,000 16,080 0.0670 0.050 0.050 0.069 0.050 0.076 240,000 0.0670 -37.50%
1998-05-15 0 0.080 0.076 0.085 0.080 0.080 91,142 7,246 0.0795 0.080 0.076 0.085 0.080 0.080 91,142 0.0795 -5.88%
1998-05-14 0 0.085 0.085 0.089 0.075 0.078 216,000 16,578 0.0768 0.085 0.085 0.089 0.075 0.078 216,000 0.0768 8.97%
1998-05-13 0 0.078 - 0.078 0.078 0.078 78,000 6,084 0.0780 0.078 - 0.078 0.078 0.078 78,000 0.0780 0.00%
1998-05-12 0 0.078 0.070 0.081 0.078 0.082 138,000 10,956 0.0794 0.078 0.070 0.081 0.078 0.082 138,000 0.0794 -4.88%
1998-05-11 0 0.082 0.082 0.086 0.082 0.086 72,000 6,144 0.0853 0.082 0.082 0.086 0.082 0.086 72,000 0.0853 -8.89%
1998-05-08 0 0.090 0.088 0.094 0.083 0.090 390,000 34,650 0.0888 0.090 0.088 0.094 0.083 0.090 390,000 0.0888 4.65%
1998-05-07 0 0.086 0.084 0.086 0.080 0.090 918,000 76,416 0.0832 0.086 0.084 0.086 0.080 0.090 918,000 0.0832 -5.49%
1998-05-06 0 0.091 0.086 0.095 - - 0 0 - 0.091 0.086 0.095 - - 0 - 0.00%
1998-05-05 0 0.091 0.091 0.095 0.091 0.095 294,000 27,234 0.0926 0.091 0.091 0.095 0.091 0.095 294,000 0.0926 -9.00%
1998-05-04 0 0.100 0.100 - 0.100 0.100 142,534 14,072 0.0987 0.100 0.100 - 0.100 0.100 142,534 0.0987 -6.54%
1998-05-01 0 0.107 0.103 - 0.101 0.107 204,000 21,288 0.1044 0.107 0.103 - 0.101 0.107 204,000 0.1044 3.88%
1998-04-30 0 0.103 0.100 - 0.094 0.103 360,000 35,364 0.0982 0.103 0.100 - 0.094 0.103 360,000 0.0982 0.00%
1998-04-29 0 0.103 0.100 - 0.099 0.105 341,738 35,195 0.1030 0.103 0.100 - 0.099 0.105 341,738 0.1030 0.00%
1998-04-28 0 0.103 0.103 - 0.057 0.099 666,685 47,697 0.0715 0.103 0.103 - 0.057 0.099 666,685 0.0715 27.16%
1998-04-27 0 0.081 0.081 - 0.081 0.088 90,000 7,620 0.0847 0.081 0.081 - 0.081 0.088 90,000 0.0847 -19.00%
1998-04-24 0 0.100 0.100 0.105 0.100 0.100 30,000 3,000 0.1000 0.100 0.100 0.105 0.100 0.100 30,000 0.1000 -5.66%
1998-04-23 0 0.106 0.106 0.113 0.106 0.113 288,000 31,308 0.1087 0.106 0.106 0.113 0.106 0.113 288,000 0.1087 -7.83%
1998-04-22 0 0.115 0.115 - 0.115 0.122 222,000 26,010 0.1172 0.115 0.115 - 0.115 0.122 222,000 0.1172 -4.96%
1998-04-21 0 0.121 0.121 0.129 0.121 0.126 442,571 54,841 0.1239 0.121 0.121 0.129 0.121 0.126 442,571 0.1239 -3.20%
1998-04-20 0 0.125 0.125 0.130 0.125 0.130 108,000 13,920 0.1289 0.125 0.125 0.130 0.125 0.130 108,000 0.1289 -3.85%
1998-04-17 0 0.130 0.129 - 0.120 0.130 372,000 45,330 0.1219 0.130 0.129 - 0.120 0.130 372,000 0.1219 3.17%
1998-04-16 0 0.126 0.126 0.130 0.125 0.125 236,943 29,544 0.1247 0.126 0.126 0.130 0.125 0.125 236,943 0.1247 -3.08%
1998-04-15 0 0.130 0.130 - 0.125 0.136 2,147,428 278,030 0.1295 0.130 0.130 - 0.125 0.136 2,147,428 0.1295 0.00%
1998-04-14 0 0.130 0.123 0.130 0.130 0.165 432,000 61,740 0.1429 0.130 0.123 0.130 0.130 0.165 432,000 0.1429 -23.53%
1998-04-09 0 0.170 - 0.170 - - 180,000 30,420 0.1690 0.170 - 0.170 - - 180,000 0.1690 0.00%
1998-04-08 0 0.170 - 0.170 0.170 0.172 150,000 25,560 0.1704 0.170 - 0.170 0.170 0.172 150,000 0.1704 -3.41%
1998-04-07 0 0.176 0.170 - 0.170 0.176 54,000 9,396 0.1740 0.176 0.170 - 0.170 0.176 54,000 0.1740 -1.12%
1998-04-03 0 0.178 0.178 0.184 0.178 0.178 6,000 1,068 0.1780 0.178 0.178 0.184 0.178 0.178 6,000 0.1780 -1.11%
1998-04-02 0 0.180 - - 0.180 0.186 210,000 38,700 0.1843 0.180 - - 0.180 0.186 210,000 0.1843 -5.26%
1998-04-01 0 0.190 0.187 0.193 0.190 0.193 242,856 46,388 0.1910 0.190 0.187 0.193 0.190 0.193 242,856 0.1910 -2.56%
1998-03-31 0 0.195 0.195 - 0.195 0.195 240,000 46,800 0.1950 0.195 0.195 - 0.195 0.195 240,000 0.1950 0.00%
1998-03-30 0 0.195 0.195 0.200 0.195 0.200 173,142 34,393 0.1986 0.195 0.195 0.200 0.195 0.200 173,142 0.1986 -2.50%
1998-03-27 0 0.200 0.200 - 0.200 0.201 420,000 84,180 0.2004 0.200 0.200 - 0.200 0.201 420,000 0.2004 0.00%
1998-03-26 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-03-25 0 0.200 0.196 0.200 0.200 0.203 126,000 25,290 0.2007 0.200 0.196 0.200 0.200 0.203 126,000 0.2007 0.00%
1998-03-24 0 0.200 - 0.200 0.200 0.200 174,000 34,800 0.2000 0.200 - 0.200 0.200 0.200 174,000 0.2000 -1.48%
1998-03-23 0 0.203 0.200 - 0.203 0.203 30,000 6,090 0.2030 0.203 0.200 - 0.203 0.203 30,000 0.2030 1.50%
1998-03-20 0 0.200 0.200 - 0.200 0.204 342,000 69,648 0.2036 0.200 0.200 - 0.200 0.204 342,000 0.2036 0.00%
1998-03-19 0 0.200 0.195 0.200 0.199 0.200 198,000 39,564 0.1998 0.200 0.195 0.200 0.199 0.200 198,000 0.1998 0.50%
1998-03-18 0 0.199 - 0.200 0.199 0.200 91,429 18,184 0.1989 0.199 - 0.200 0.199 0.200 91,429 0.1989 -0.50%
1998-03-17 0 0.200 - 0.200 0.208 0.210 150,000 31,260 0.2084 0.200 - 0.200 0.208 0.210 150,000 0.2084 -5.66%
1998-03-16 0 0.212 0.212 - 0.212 0.216 72,000 15,384 0.2137 0.212 0.212 - 0.212 0.216 72,000 0.2137 -3.64%
1998-03-13 0 0.220 0.220 0.248 0.220 0.220 12,000 2,640 0.2200 0.220 0.220 0.248 0.220 0.220 12,000 0.2200 -10.57%
1998-03-12 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1998-03-11 0 0.246 - 0.246 0.246 0.255 276,000 68,994 0.2500 0.246 - 0.246 0.246 0.255 276,000 0.2500 -7.17%
1998-03-10 0 0.265 0.265 - 0.265 0.280 72,000 19,650 0.2729 0.265 0.265 - 0.265 0.280 72,000 0.2729 -7.02%
1998-03-09 0 0.285 0.285 0.300 0.285 0.285 18,000 5,130 0.2850 0.285 0.285 0.300 0.285 0.285 18,000 0.2850 -5.00%
1998-03-06 0 0.300 0.300 0.330 0.300 0.310 104,000 31,120 0.2992 0.300 0.300 0.330 0.300 0.310 104,000 0.2992 -6.25%
1998-03-05 0 0.320 0.320 0.350 0.320 0.350 150,000 50,130 0.3342 0.320 0.320 0.350 0.320 0.350 150,000 0.3342 -15.79%
1998-03-04 0 0.380 0.380 0.400 0.380 0.400 199,023 76,946 0.3866 0.380 0.380 0.400 0.380 0.400 199,023 0.3866 5.56%
1998-03-03 0 0.360 0.360 0.400 0.340 0.380 84,000 30,840 0.3671 0.360 0.360 0.400 0.340 0.380 84,000 0.3671 -2.70%
1998-03-02 0 0.370 0.370 0.380 0.360 0.390 856,000 320,220 0.3741 0.370 0.370 0.380 0.360 0.390 856,000 0.3741 12.12%
1998-02-27 0 0.330 0.350 - 0.310 0.330 55,277 17,115 0.3096 0.330 0.350 - 0.310 0.330 55,277 0.3096 6.45%
1998-02-26 0 0.310 0.295 0.310 0.305 0.310 150,000 46,350 0.3090 0.310 0.295 0.310 0.305 0.310 150,000 0.3090 6.90%
1998-02-25 0 0.290 0.290 0.325 0.290 0.315 181,714 56,023 0.3083 0.290 0.290 0.325 0.290 0.315 181,714 0.3083 -4.92%
1998-02-24 0 0.305 0.285 - 0.285 0.305 72,000 21,180 0.2942 0.305 0.285 - 0.285 0.305 72,000 0.2942 0.00%
1998-02-23 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
1998-02-20 0 0.305 0.305 - 0.300 0.305 102,000 31,080 0.3047 0.305 0.305 - 0.300 0.305 102,000 0.3047 1.67%
1998-02-19 0 0.300 0.300 0.355 0.300 0.310 162,000 49,800 0.3074 0.300 0.300 0.355 0.300 0.310 162,000 0.3074 -10.45%
1998-02-18 0 0.335 0.320 0.350 0.335 0.335 90,000 30,150 0.3350 0.335 0.320 0.350 0.335 0.335 90,000 0.3350 -4.29%
1998-02-17 0 0.350 - 0.365 - - 0 0 - 0.350 - 0.365 - - 0 - 0.00%
1998-02-16 0 0.350 0.340 0.350 0.340 0.350 348,000 120,720 0.3469 0.350 0.340 0.350 0.340 0.350 348,000 0.3469 -5.41%
1998-02-13 0 0.370 0.330 0.380 0.370 0.390 398,000 150,350 0.3778 0.370 0.330 0.380 0.370 0.390 398,000 0.3778 -3.90%
1998-02-12 0 0.385 0.385 0.410 0.360 0.400 1,674,000 638,580 0.3815 0.385 0.385 0.410 0.360 0.400 1,674,000 0.3815 -8.33%
1998-02-11 0 0.420 0.385 0.420 0.390 0.450 1,447,521 604,718 0.4178 0.420 0.385 0.420 0.390 0.450 1,447,521 0.4178 10.53%
1998-02-10 0 0.380 0.370 0.380 0.270 0.420 1,506,304 569,671 0.3782 0.380 0.370 0.380 0.270 0.420 1,506,304 0.3782 65.22%
1998-02-09 0 0.230 0.230 - 0.224 0.230 84,000 19,212 0.2287 0.230 0.230 - 0.224 0.230 84,000 0.2287 5.50%
1998-02-06 0 0.218 0.218 - 0.208 0.218 84,449 18,129 0.2147 0.218 0.218 - 0.208 0.218 84,449 0.2147 3.81%
1998-02-05 0 0.210 0.210 - 0.206 0.210 345,666 71,757 0.2076 0.210 0.210 - 0.206 0.210 345,666 0.2076 0.00%
1998-02-04 0 0.210 0.206 0.210 0.196 0.231 1,173,855 248,617 0.2118 0.210 0.206 0.210 0.196 0.231 1,173,855 0.2118 10.53%
1998-02-03 0 0.190 0.190 - 0.168 0.200 2,575,826 471,706 0.1831 0.190 0.190 - 0.168 0.200 2,575,826 0.1831 13.10%
1998-02-02 0 0.168 - 0.168 0.168 0.182 242,000 40,808 0.1686 0.168 - 0.168 0.168 0.182 242,000 0.1686 -2.33%
1998-01-27 0 0.172 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
1998-01-26 0 0.172 - 0.180 0.172 0.172 12,000 2,064 0.1720 0.172 - 0.180 0.172 0.172 12,000 0.1720 -2.27%
1998-01-23 0 0.176 - 0.180 0.176 0.176 54,000 9,504 0.1760 0.176 - 0.180 0.176 0.176 54,000 0.1760 -2.22%
1998-01-22 0 0.180 - 0.180 0.180 0.180 120,000 21,600 0.1800 0.180 - 0.180 0.180 0.180 120,000 0.1800 0.00%
1998-01-21 0 0.180 0.180 - 0.166 0.180 240,000 40,656 0.1694 0.180 0.180 - 0.166 0.180 240,000 0.1694 0.00%
1998-01-20 0 0.180 - 0.180 0.180 0.200 216,000 41,040 0.1900 0.180 - 0.180 0.180 0.200 216,000 0.1900 -10.00%
1998-01-19 0 0.200 0.190 0.200 0.180 0.200 897,142 158,302 0.1765 0.200 0.190 0.200 0.180 0.200 897,142 0.1765 11.11%
1998-01-16 0 0.180 0.173 0.180 0.140 0.180 486,000 78,372 0.1613 0.180 0.173 0.180 0.140 0.180 486,000 0.1613 28.57%
1998-01-15 0 0.140 0.140 0.170 0.133 0.250 1,000,856 202,134 0.2020 0.140 0.140 0.170 0.133 0.250 1,000,856 0.2020 -44.00%
1998-01-14 0 0.250 - 0.250 0.275 0.280 84,000 23,130 0.2754 0.250 - 0.250 0.275 0.280 84,000 0.2754 -30.56%
1998-01-13 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - -12.20%
1998-01-12 0 0.410 - 0.425 - - 0 0 - 0.410 - 0.425 - - 0 - -16.33%
1998-01-09 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - -15.52%
1998-01-08 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - -17.14%
1998-01-07 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - -7.89%
1998-01-06 0 0.760 - 0.800 0.760 0.800 36,000 28,320 0.7867 0.760 - 0.800 0.760 0.800 36,000 0.7867 -10.59%
1998-01-05 0 0.850 - 0.870 0.850 0.870 228,000 196,680 0.8626 0.850 - 0.870 0.850 0.870 228,000 0.8626 -5.56%
1998-01-02 0 0.900 0.900 - 0.900 0.900 12,000 10,800 0.9000 0.900 0.900 - 0.900 0.900 12,000 0.9000 0.00%
1997-12-31 0 0.900 0.900 - 0.870 0.870 18,000 15,660 0.8700 0.900 0.900 - 0.870 0.870 18,000 0.8700 0.00%
1997-12-30 0 0.900 0.880 0.980 0.880 0.950 132,000 119,700 0.9068 0.900 0.880 0.980 0.880 0.950 132,000 0.9068 -10.00%
1997-12-29 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - -13.04%
1997-12-24 0 1.150 - 1.150 - - 0 0 - 1.150 - 1.150 - - 0 - -0.86%
1997-12-23 0 1.160 - 1.160 - - 0 0 - 1.160 - 1.160 - - 0 - -0.85%
1997-12-22 0 1.170 - 1.170 - - 0 0 - 1.170 - 1.170 - - 0 - -2.50%
1997-12-19 0 1.200 - 1.200 1.180 1.200 48,000 57,480 1.1975 1.200 - 1.200 1.180 1.200 48,000 1.1975 1.69%
1997-12-18 0 1.180 1.180 1.210 1.180 1.210 148,647 178,219 1.1989 1.180 1.180 1.210 1.180 1.210 148,647 1.1989 -3.28%
1997-12-17 0 1.220 - 1.230 1.200 1.250 102,000 126,000 1.2353 1.220 - 1.230 1.200 1.250 102,000 1.2353 -6.15%
1997-12-16 0 1.300 - - 1.300 1.300 30,000 39,000 1.3000 1.300 - - 1.300 1.300 30,000 1.3000 0.00%
1997-12-15 0 1.300 - 1.340 - - 0 0 - 1.300 - 1.340 - - 0 - 0.00%
1997-12-12 0 1.300 1.260 - 1.300 1.300 48,000 62,400 1.3000 1.300 1.260 - 1.300 1.300 48,000 1.3000 -3.70%
1997-12-11 0 1.350 - 1.350 1.390 1.390 24,000 33,360 1.3900 1.350 - 1.350 1.390 1.390 24,000 1.3900 -5.59%
1997-12-10 0 1.430 1.350 1.430 1.350 1.490 150,000 213,300 1.4220 1.430 1.350 1.430 1.350 1.490 150,000 1.4220 -5.30%
1997-12-09 0 1.510 1.510 1.580 1.490 1.520 72,000 107,820 1.4975 1.510 1.510 1.580 1.490 1.520 72,000 1.4975 -5.63%
1997-12-08 0 1.600 1.570 1.600 1.600 1.730 204,000 341,280 1.6729 1.600 1.570 1.600 1.600 1.730 204,000 1.6729 -3.03%
1997-12-05 0 1.650 1.610 1.700 1.600 1.770 456,000 749,580 1.6438 1.650 1.610 1.700 1.600 1.770 456,000 1.6438 3.12%
1997-12-04 0 1.600 1.500 - 1.240 1.600 25,519 36,231 1.4198 1.600 1.500 - 1.240 1.600 25,519 1.4198 35.59%
1997-12-03 0 1.180 1.180 - 1.150 1.240 354,000 426,720 1.2054 1.180 1.180 - 1.150 1.240 354,000 1.2054 5.36%
1997-12-02 0 1.120 1.120 - 0.980 1.060 168,000 174,720 1.0400 1.120 1.120 - 0.980 1.060 168,000 1.0400 5.66%
1997-12-01 0 1.060 - 1.100 - - 0 0 - 1.060 - 1.100 - - 0 - 0.00%
1997-11-28 0 1.060 - 1.220 1.060 1.060 30,000 31,800 1.0600 1.060 - 1.220 1.060 1.060 30,000 1.0600 -3.64%
1997-11-27 0 1.100 1.100 1.180 1.000 1.050 284,284 286,581 1.0081 1.100 1.100 1.180 1.000 1.050 284,284 1.0081 4.76%
1997-11-26 0 1.050 1.020 - 1.020 1.060 222,000 234,540 1.0565 1.050 1.020 - 1.020 1.060 222,000 1.0565 5.00%
1997-11-25 0 1.000 1.000 1.100 1.000 1.060 108,000 112,860 1.0450 1.000 1.000 1.100 1.000 1.060 108,000 1.0450 -9.09%
1997-11-24 0 1.100 1.060 1.340 1.100 1.160 126,000 141,840 1.1257 1.100 1.060 1.340 1.100 1.160 126,000 1.1257 -15.38%
1997-11-21 0 1.300 1.280 1.300 1.300 1.320 60,000 78,600 1.3100 1.300 1.280 1.300 1.300 1.320 60,000 1.3100 -23.53%
1997-11-20 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
1997-11-19 0 1.700 - - - - 573 802 1.3997 1.700 - - - - 573 1.3997 0.00%
1997-11-18 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - -4.49%
1997-11-17 0 1.780 1.760 1.780 1.800 1.800 12,000 21,600 1.8000 1.780 1.760 1.780 1.800 1.800 12,000 1.8000 -1.11%
1997-11-14 0 1.800 - 1.800 1.800 1.800 30,000 54,000 1.8000 1.800 - 1.800 1.800 1.800 30,000 1.8000 0.00%
1997-11-13 0 1.800 1.760 1.800 - - 0 0 - 1.800 1.760 1.800 - - 0 - 0.00%
1997-11-12 0 1.800 - 1.800 - - 857 1,286 1.5006 1.800 - 1.800 - - 857 1.5006 -4.26%
1997-11-11 0 1.880 - 1.880 1.880 1.960 186,571 363,056 1.9459 1.880 - 1.880 1.880 1.960 186,571 1.9459 -3.59%
1997-11-10 0 1.950 1.880 1.990 1.900 2.000 194,000 382,600 1.9722 1.950 1.880 1.990 1.900 2.000 194,000 1.9722 -3.70%
1997-11-07 0 2.025 1.950 - 1.950 2.100 356,571 710,018 1.9912 2.025 1.950 - 1.950 2.100 356,571 1.9912 -10.00%
1997-11-06 0 2.250 2.250 2.300 2.200 2.450 870,000 2,075,400 2.3855 2.250 2.250 2.300 2.200 2.450 870,000 2.3855 -10.00%
1997-11-05 0 2.500 2.500 2.550 2.450 2.550 1,638,000 4,107,900 2.5079 2.500 2.500 2.550 2.450 2.550 1,638,000 2.5079 -2.91%
1997-11-04 0 2.575 2.575 2.675 2.500 2.850 2,653,999 6,983,648 2.6314 2.575 2.575 2.675 2.500 2.850 2,653,999 2.6314 6.19%
1997-11-03 0 2.425 2.400 - 1.300 2.450 3,114,000 5,797,740 1.8618 2.425 2.400 - 1.300 2.450 3,114,000 1.8618 102.08%
1997-10-31 0 1.200 1.200 1.240 0.890 1.200 228,000 266,460 1.1687 1.200 1.200 1.240 0.890 1.200 228,000 1.1687 31.87%
1997-10-30 0 0.910 0.910 - 0.840 0.900 202,684 175,707 0.8669 0.910 0.910 - 0.840 0.900 202,684 0.8669 5.81%
1997-10-29 0 0.860 0.850 - 0.800 0.860 1,866,000 1,497,240 0.8024 0.860 0.850 - 0.800 0.860 1,866,000 0.8024 13.16%
1997-10-28 0 0.760 0.810 0.840 0.760 0.810 657,999 501,680 0.7624 0.760 0.810 0.840 0.760 0.810 657,999 0.7624 -9.52%
1997-10-27 0 0.840 0.800 - 0.720 0.880 1,732,268 1,361,684 0.7861 0.840 0.800 - 0.720 0.880 1,732,268 0.7861 5.00%
1997-10-24 0 0.800 - - 0.800 1.000 1,637,564 1,522,274 0.9296 0.800 - - 0.800 1.000 1,637,564 0.9296 -15.79%
1997-10-23 0 0.950 - 0.950 0.980 1.000 72,000 71,640 0.9950 0.950 - 0.950 0.980 1.000 72,000 0.9950 -42.07%
1997-10-22 0 1.640 - 1.640 - - 15,000 25,179 1.6786 1.640 - 1.640 - - 15,000 1.6786 -6.29%
1997-10-21 0 1.750 - 1.750 - - 0 0 - 1.750 - 1.750 - - 0 - -2.78%
1997-10-20 0 1.800 - 1.800 1.800 1.870 50,570 92,863 1.8363 1.800 - 1.800 1.800 1.870 50,570 1.8363 -3.74%
1997-10-17 0 1.870 1.870 1.890 1.800 1.940 1,212,000 2,234,280 1.8435 1.870 1.870 1.890 1.800 1.940 1,212,000 1.8435 -3.61%
1997-10-16 0 1.940 - 1.960 1.940 2.000 92,285 181,587 1.9677 1.940 - 1.960 1.940 2.000 92,285 1.9677 -7.62%
1997-10-15 0 2.100 - 2.100 - - 0 0 - 2.100 - 2.100 - - 0 - -17.65%
1997-10-14 0 2.550 2.550 - 2.550 2.600 216,571 557,063 2.5722 2.550 2.550 - 2.550 2.600 216,571 2.5722 -1.92%
1997-10-13 0 2.600 - 2.600 2.600 2.700 480,000 1,288,200 2.6838 2.600 - 2.600 2.600 2.700 480,000 2.6838 -7.14%
1997-10-09 0 2.800 - 2.800 2.800 2.875 4,940,857 14,078,285 2.8494 2.800 - 2.800 2.800 2.875 4,940,857 2.8494 -3.45%
1997-10-08 0 2.900 2.825 2.950 2.900 2.900 36,000 104,400 2.9000 2.900 2.825 2.950 2.900 2.900 36,000 2.9000 -1.69%
1997-10-07 0 2.950 2.900 3.000 2.900 2.950 48,000 140,700 2.9313 2.950 2.900 3.000 2.900 2.950 48,000 2.9313 -4.07%
1997-10-06 0 3.075 - 3.075 3.075 3.100 12,000 37,050 3.0875 3.075 - 3.075 3.075 3.100 12,000 3.0875 -0.81%
1997-10-03 0 3.100 3.000 3.100 3.100 3.100 49,208 152,303 3.0951 3.100 3.000 3.100 3.100 3.100 49,208 3.0951 -3.13%
1997-09-30 0 3.200 3.200 3.375 - - 0 0 - 3.200 3.200 3.375 - - 0 - 0.00%
1997-09-29 0 3.200 3.200 - - - 0 0 - 3.200 3.200 - - - 0 - 0.00%
1997-09-26 0 3.200 3.200 - 3.075 3.200 186,571 593,106 3.1790 3.200 3.200 - 3.075 3.200 186,571 3.1790 4.07%
1997-09-25 0 3.075 3.025 - 2.900 3.075 12,000 35,850 2.9875 3.075 3.025 - 2.900 3.075 12,000 2.9875 8.85%
1997-09-24 0 2.825 2.800 2.875 2.825 3.100 281,142 834,455 2.9681 2.825 2.800 2.875 2.825 3.100 281,142 2.9681 -14.39%
1997-09-23 0 3.300 3.200 3.400 3.200 3.300 46,000 149,000 3.2391 3.300 3.200 3.400 3.200 3.300 46,000 3.2391 0.00%
1997-09-22 0 3.300 3.200 3.350 3.300 3.400 188,857 634,657 3.3605 3.300 3.200 3.350 3.300 3.400 188,857 3.3605 -4.35%
1997-09-19 0 3.450 3.450 3.550 3.450 3.775 324,000 1,183,650 3.6532 3.450 3.450 3.550 3.450 3.775 324,000 3.6532 -9.21%
1997-09-18 0 3.800 - 3.800 3.800 3.900 108,000 411,600 3.8111 3.800 - 3.800 3.800 3.900 108,000 3.8111 -3.80%
1997-09-16 0 3.950 - 4.050 3.950 4.050 24,000 96,000 4.0000 3.950 - 4.050 3.950 4.050 24,000 4.0000 -1.86%
1997-09-15 0 4.025 - 4.025 4.025 4.075 120,000 486,900 4.0575 4.025 - 4.025 4.025 4.075 120,000 4.0575 -1.23%
1997-09-12 0 4.075 4.000 4.075 4.000 4.175 150,000 609,450 4.0630 4.075 4.000 4.075 4.000 4.175 150,000 4.0630 0.00%
1997-09-11 0 4.075 4.075 4.100 3.950 4.075 282,000 1,135,350 4.0261 4.075 4.075 4.100 3.950 4.075 282,000 4.0261 1.87%
1997-09-10 0 4.000 - 4.200 4.000 4.300 311,142 1,282,990 4.1235 4.000 - 4.200 4.000 4.300 311,142 4.1235 -0.62%
1997-09-09 0 4.025 4.000 4.075 4.025 4.150 282,000 1,157,550 4.1048 4.025 4.000 4.075 4.025 4.150 282,000 4.1048 1.90%
1997-09-08 0 3.950 4.000 4.050 3.950 3.950 32,857 128,785 3.9196 3.950 4.000 4.050 3.950 3.950 32,857 3.9196 2.60%
1997-09-05 0 3.850 3.750 3.850 3.700 3.900 300,000 1,129,350 3.7645 3.850 3.750 3.850 3.700 3.900 300,000 3.7645 3.36%
1997-09-04 0 3.725 3.700 3.800 3.700 3.900 540,000 2,028,600 3.7567 3.725 3.700 3.800 3.700 3.900 540,000 3.7567 -4.49%
1997-09-03 0 3.900 3.900 3.975 3.800 4.250 533,142 2,167,025 4.0646 3.900 3.900 3.975 3.800 4.250 533,142 4.0646 2.63%
1997-09-02 0 3.800 3.800 3.900 3.600 3.900 174,000 643,200 3.6966 3.800 3.800 3.900 3.600 3.900 174,000 3.6966 -9.52%
1997-09-01 0 4.200 4.200 4.300 4.200 4.575 335,428 1,471,576 4.3872 4.200 4.200 4.300 4.200 4.575 335,428 4.3872 -7.69%
1997-08-29 0 4.550 4.450 4.550 4.400 4.725 526,856 2,368,038 4.4947 4.550 4.450 4.550 4.400 4.725 526,856 4.4947 -4.71%
1997-08-28 0 4.775 4.725 4.775 4.750 4.875 342,000 1,644,750 4.8092 4.775 4.725 4.775 4.750 4.875 342,000 4.8092 0.53%
1997-08-27 0 4.750 4.750 4.775 4.625 4.800 249,816 1,172,990 4.6954 4.750 4.750 4.775 4.625 4.800 249,816 4.6954 2.70%
1997-08-26 0 4.625 4.625 4.650 4.575 4.700 522,000 2,408,100 4.6132 4.625 4.625 4.650 4.575 4.700 522,000 4.6132 1.09%
1997-08-25 0 4.575 4.525 4.575 4.500 4.575 373,180 1,694,910 4.5418 4.575 4.525 4.575 4.500 4.575 373,180 4.5418 0.00%
1997-08-22 0 4.575 4.575 4.600 4.550 4.650 601,036 2,768,555 4.6063 4.575 4.575 4.600 4.550 4.650 601,036 4.6063 -1.61%
1997-08-21 0 4.650 4.500 4.650 4.400 4.950 773,857 3,720,914 4.8083 4.650 4.500 4.650 4.400 4.950 773,857 4.8083 -2.11%
1997-08-20 0 4.750 4.750 4.800 4.450 5.000 570,857 2,713,092 4.7527 4.750 4.750 4.800 4.450 5.000 570,857 4.7527 7.95%
1997-08-19 0 4.400 4.350 4.425 4.200 4.600 1,206,000 5,211,150 4.3210 4.400 4.350 4.425 4.200 4.600 1,206,000 4.3210 -8.33%
1997-08-15 0 4.800 4.800 4.825 4.625 5.000 864,000 4,156,800 4.8111 4.800 4.800 4.825 4.625 5.000 864,000 4.8111 -3.03%
1997-08-14 0 4.950 4.950 5.000 4.950 5.100 648,000 3,225,750 4.9780 4.950 4.950 5.000 4.950 5.100 648,000 4.9780 -1.98%
1997-08-13 0 5.050 5.000 5.050 5.000 5.150 867,428 4,346,612 5.0109 5.050 5.000 5.050 5.000 5.150 867,428 5.0109 1.00%
1997-08-12 0 5.000 4.975 5.000 4.950 5.400 966,000 4,977,900 5.1531 5.000 4.975 5.000 4.950 5.400 966,000 5.1531 -2.91%
1997-08-11 0 5.150 5.100 5.200 4.950 5.300 894,000 4,475,250 5.0059 5.150 5.100 5.200 4.950 5.300 894,000 5.0059 3.00%
1997-08-08 0 5.000 4.975 5.000 4.900 5.200 2,686,573 13,527,857 5.0354 5.000 4.975 5.000 4.900 5.200 2,686,573 5.0354 -0.99%
1997-08-07 0 5.050 5.000 5.300 5.000 6.050 2,933,142 16,243,667 5.5380 5.050 5.000 5.300 5.000 6.050 2,933,142 5.5380 -14.41%
1997-08-06 0 5.900 5.850 5.900 5.650 6.100 6,607,518 38,730,395 5.8616 5.900 5.850 5.900 5.650 6.100 6,607,518 5.8616 7.27%
1997-08-05 0 5.500 5.450 5.550 4.800 5.500 7,099,837 36,824,679 5.1867 5.500 5.450 5.550 4.800 5.500 7,099,837 5.1867 17.65%
1997-08-04 0 4.675 4.675 4.700 4.500 4.800 2,554,100 11,828,400 4.6311 4.675 4.675 4.700 4.500 4.800 2,554,100 4.6311 6.25%
1997-08-01 0 4.400 4.375 4.425 4.275 4.400 630,000 2,727,000 4.3286 4.400 4.375 4.425 4.275 4.400 630,000 4.3286 2.92%
1997-07-31 0 4.275 4.250 4.300 4.200 4.300 555,999 2,367,096 4.2574 4.275 4.250 4.300 4.200 4.300 555,999 4.2574 1.79%
1997-07-30 0 4.200 4.175 4.200 4.175 4.225 150,000 629,850 4.1990 4.200 4.175 4.200 4.175 4.225 150,000 4.1990 0.60%
1997-07-29 0 4.175 4.175 4.275 4.125 4.200 330,000 1,382,100 4.1882 4.175 4.175 4.275 4.125 4.200 330,000 4.1882 -0.60%
1997-07-28 0 4.200 4.175 4.275 4.175 4.300 433,428 1,825,212 4.2111 4.200 4.175 4.275 4.175 4.300 433,428 4.2111 -0.59%
1997-07-25 0 4.225 4.200 4.225 4.200 4.375 1,221,426 5,262,868 4.3088 4.225 4.200 4.225 4.200 4.375 1,221,426 4.3088 -2.87%
1997-07-24 0 4.350 4.275 4.350 4.300 4.525 690,000 3,054,600 4.4270 4.350 4.275 4.350 4.300 4.525 690,000 4.4270 -2.79%
1997-07-23 0 4.475 4.475 4.500 4.350 4.600 1,434,000 6,416,250 4.4744 4.475 4.475 4.500 4.350 4.600 1,434,000 4.4744 4.07%
1997-07-22 0 4.300 4.300 4.325 4.275 4.500 126,000 552,600 4.3857 4.300 4.300 4.325 4.275 4.500 126,000 4.3857 -3.37%
1997-07-21 0 4.450 4.425 4.450 4.375 4.550 458,428 2,053,933 4.4804 4.450 4.425 4.450 4.375 4.550 458,428 4.4804 1.71%
1997-07-18 0 4.375 4.375 4.400 4.325 4.500 390,142 1,708,625 4.3795 4.375 4.375 4.400 4.325 4.500 390,142 4.3795 -1.13%
1997-07-17 0 4.425 4.350 4.500 4.350 4.650 402,000 1,788,000 4.4478 4.425 4.350 4.500 4.350 4.650 402,000 4.4478 -4.32%
1997-07-16 0 4.625 4.600 4.625 4.500 4.675 1,110,000 5,112,600 4.6059 4.625 4.600 4.625 4.500 4.675 1,110,000 4.6059 1.65%
1997-07-15 0 4.550 4.525 4.575 4.525 4.600 1,787,714 8,119,042 4.5416 4.550 4.525 4.575 4.525 4.600 1,787,714 4.5416 1.11%
1997-07-14 0 4.500 4.450 4.525 4.500 4.625 961,429 4,371,630 4.5470 4.500 4.450 4.525 4.500 4.625 961,429 4.5470 1.69%
1997-07-11 0 4.425 4.350 4.425 4.200 4.425 1,092,000 4,773,450 4.3713 4.425 4.350 4.425 4.200 4.425 1,092,000 4.3713 6.63%
1997-07-10 0 4.150 4.100 4.200 3.925 4.175 720,000 2,883,750 4.0052 4.150 4.100 4.200 3.925 4.175 720,000 4.0052 4.40%
1997-07-09 0 3.975 3.975 4.200 3.950 4.225 890,999 3,636,896 4.0818 3.975 3.975 4.200 3.950 4.225 890,999 4.0818 -6.47%
1997-07-08 0 4.250 4.175 4.300 4.100 4.250 1,271,142 5,301,125 4.1704 4.250 4.175 4.300 4.100 4.250 1,271,142 4.1704 1.19%
1997-07-07 0 4.200 4.150 4.200 4.175 4.300 649,714 2,734,606 4.2089 4.200 4.150 4.200 4.175 4.300 649,714 4.2089 1.20%
1997-07-04 0 4.150 4.125 4.150 4.100 4.425 1,218,901 5,128,514 4.2075 4.150 4.125 4.150 4.100 4.425 1,218,901 4.2075 -7.78%
1997-07-03 0 4.500 4.425 4.550 4.400 4.700 1,410,000 6,460,200 4.5817 4.500 4.425 4.550 4.400 4.700 1,410,000 4.5817 -2.17%
1997-06-27 0 4.600 4.600 4.625 4.350 4.675 1,349,714 6,078,806 4.5038 4.600 4.600 4.625 4.350 4.675 1,349,714 4.5038 5.75%
1997-06-26 0 4.350 4.350 4.375 4.350 4.550 1,347,221 5,920,217 4.3944 4.350 4.350 4.375 4.350 4.550 1,347,221 4.3944 -1.14%
1997-06-25 0 4.400 4.400 4.425 4.375 4.450 1,233,308 5,436,584 4.4081 4.400 4.400 4.425 4.375 4.450 1,233,308 4.4081 1.15%
1997-06-24 0 4.350 4.350 4.375 4.300 4.400 985,426 4,315,939 4.3798 4.350 4.350 4.375 4.300 4.400 985,426 4.3798 -3.33%
1997-06-23 0 4.500 4.500 4.575 4.400 4.650 1,160,665 5,245,164 4.5191 4.500 4.500 4.575 4.400 4.650 1,160,665 4.5191 -2.17%
1997-06-20 0 4.600 4.500 4.650 4.450 4.750 1,384,622 6,318,452 4.5633 4.600 4.500 4.650 4.450 4.750 1,384,622 4.5633 0.55%
1997-06-19 0 4.575 4.575 4.625 4.475 4.800 1,466,000 6,852,750 4.6745 4.575 4.575 4.625 4.475 4.800 1,466,000 4.6745 5.17%
1997-06-18 0 4.350 4.325 4.350 4.200 4.400 839,142 3,609,768 4.3017 4.350 4.325 4.350 4.200 4.400 839,142 4.3017 -1.14%
1997-06-17 0 4.400 4.375 4.400 4.400 4.600 264,528 1,168,468 4.4172 4.400 4.375 4.400 4.400 4.600 264,528 4.4172 -2.22%
1997-06-16 0 4.500 4.500 4.525 4.300 4.500 642,428 2,852,005 4.4394 4.500 4.500 4.525 4.300 4.500 642,428 4.4394 9.76%
1997-06-13 0 4.100 4.050 4.100 3.550 4.100 1,188,000 4,448,400 3.7444 4.100 4.050 4.100 3.550 4.100 1,188,000 3.7444 12.33%
1997-06-12 0 3.650 3.700 3.950 3.550 4.250 1,707,714 6,598,606 3.8640 3.650 3.700 3.950 3.550 4.250 1,707,714 3.8640 -16.09%
1997-06-11 0 4.350 4.350 4.500 4.325 4.600 1,076,428 4,837,690 4.4942 4.350 4.350 4.500 4.325 4.600 1,076,428 4.4942 -9.84%
1997-06-10 0 4.825 4.725 4.825 4.725 4.900 1,690,940 8,246,254 4.8767 4.825 4.725 4.825 4.725 4.900 1,690,940 4.8767 0.00%
1997-06-06 0 4.825 4.750 4.900 4.800 5.050 690,857 3,362,335 4.8669 4.825 4.750 4.900 4.800 5.050 690,857 4.8669 -4.46%
1997-06-05 0 5.050 5.000 5.100 4.975 5.200 1,910,182 9,623,755 5.0381 5.050 5.000 5.100 4.975 5.200 1,910,182 5.0381 4.66%
1997-06-04 0 4.825 4.850 4.900 4.750 5.000 949,981 4,598,788 4.8409 4.825 4.850 4.900 4.750 5.000 949,981 4.8409 0.52%
1997-06-03 0 4.800 4.800 4.900 4.750 5.000 721,972 3,517,441 4.8720 4.800 4.800 4.900 4.750 5.000 721,972 4.8720 -4.00%
1997-06-02 0 5.000 5.000 5.050 4.850 5.200 1,730,427 8,617,385 4.9799 5.000 5.000 5.050 4.850 5.200 1,730,427 4.9799 -1.96%
1997-05-30 0 5.100 5.050 5.100 5.000 5.150 1,242,000 6,310,200 5.0807 5.100 5.050 5.100 5.000 5.150 1,242,000 5.0807 2.00%
1997-05-29 0 5.000 4.975 5.000 4.925 5.050 763,573 3,799,388 4.9758 5.000 4.975 5.000 4.925 5.050 763,573 4.9758 -3.85%
1997-05-28 0 5.200 5.100 5.200 4.900 5.300 1,870,411 9,588,036 5.1262 5.200 5.100 5.200 4.900 5.300 1,870,411 5.1262 2.97%
1997-05-27 0 5.050 5.000 5.050 4.950 5.700 3,648,074 19,066,330 5.2264 5.050 5.000 5.050 4.950 5.700 3,648,074 5.2264 -6.48%
1997-05-26 0 5.400 5.400 5.450 5.000 5.500 7,147,050 37,741,205 5.2807 5.400 5.400 5.450 5.000 5.500 7,147,050 5.2807 9.09%
1997-05-23 0 4.950 4.950 4.975 4.700 4.950 5,566,546 26,899,223 4.8323 4.950 4.950 4.975 4.700 4.950 5,566,546 4.8323 8.79%
1997-05-22 0 4.550 4.550 4.600 4.500 4.675 3,231,451 14,897,163 4.6101 4.550 4.550 4.600 4.500 4.675 3,231,451 4.6101 2.25%
1997-05-21 0 4.450 4.400 4.475 4.300 4.550 1,913,058 8,432,456 4.4078 4.450 4.400 4.475 4.300 4.550 1,913,058 4.4078 3.49%
1997-05-20 0 4.300 4.125 - 4.050 4.300 886,287 3,656,598 4.1257 4.300 4.125 - 4.050 4.300 886,287 4.1257 6.17%
1997-05-19 0 4.050 4.050 4.100 4.050 4.075 908,856 3,691,488 4.0617 4.050 4.050 4.100 4.050 4.075 908,856 4.0617 -1.22%
1997-05-16 0 4.100 4.075 4.100 4.025 4.125 253,618 1,035,410 4.0826 4.100 4.075 4.100 4.025 4.125 253,618 4.0826 1.23%
1997-05-15 0 4.050 4.025 4.100 4.025 4.125 830,281 3,381,403 4.0726 4.050 4.025 4.100 4.025 4.125 830,281 4.0726 -1.82%
1997-05-14 0 4.125 4.125 4.175 4.125 4.150 350,857 1,450,228 4.1334 4.125 4.125 4.175 4.125 4.150 350,857 4.1334 0.00%
1997-05-13 0 4.125 4.100 4.200 4.100 4.225 282,000 1,161,750 4.1197 4.125 4.100 4.200 4.100 4.225 282,000 4.1197 -2.37%
1997-05-12 0 4.225 4.150 4.225 4.200 4.275 891,071 3,777,327 4.2391 4.225 4.150 4.225 4.200 4.275 891,071 4.2391 1.20%
1997-05-09 0 4.175 4.150 4.200 4.150 4.225 450,000 1,890,150 4.2003 4.175 4.150 4.200 4.150 4.225 450,000 4.2003 0.00%
1997-05-08 0 4.175 4.150 4.200 4.125 4.200 442,857 1,840,578 4.1561 4.175 4.150 4.200 4.125 4.200 442,857 4.1561 0.60%
1997-05-07 0 4.150 4.125 4.150 4.125 4.200 207,428 864,769 4.1690 4.150 4.125 4.150 4.125 4.200 207,428 4.1690 -0.60%
1997-05-06 0 4.175 4.125 4.200 4.150 4.225 250,286 1,045,887 4.1788 4.175 4.125 4.200 4.150 4.225 250,286 4.1788 0.00%
1997-05-05 0 4.175 4.150 4.200 4.150 4.300 648,690 2,735,401 4.2168 4.175 4.150 4.200 4.150 4.300 648,690 4.2168 0.00%
1997-05-02 0 4.175 4.175 4.325 4.100 4.450 998,127 4,137,280 4.1450 4.175 4.175 4.325 4.100 4.450 998,127 4.1450 -6.18%
1997-05-01 0 4.450 4.450 4.475 4.300 4.475 1,444,285 6,391,726 4.4255 4.450 4.450 4.475 4.300 4.475 1,444,285 4.4255 3.49%
1997-04-30 0 4.300 4.300 4.350 4.100 4.325 304,000 1,278,350 4.2051 4.300 4.300 4.350 4.100 4.325 304,000 4.2051 2.99%
1997-04-29 0 4.175 4.150 4.175 4.100 4.250 260,942 1,091,099 4.1814 4.175 4.150 4.175 4.100 4.250 260,942 4.1814 -1.76%
1997-04-28 0 4.250 4.200 4.375 4.200 4.450 2,221,026 9,638,199 4.3395 4.250 4.200 4.375 4.200 4.450 2,221,026 4.3395 -4.49%
1997-04-25 0 4.450 4.400 4.550 4.450 4.675 1,497,505 6,774,446 4.5238 4.450 4.400 4.550 4.450 4.675 1,497,505 4.5238 -1.11%
1997-04-24 0 4.500 4.500 - 4.350 4.575 497,999 2,201,374 4.4204 4.500 4.500 - 4.350 4.575 497,999 4.4204 2.27%
1997-04-23 0 4.400 4.375 4.450 4.300 4.450 340,571 1,493,448 4.3851 4.400 4.375 4.450 4.300 4.450 340,571 4.3851 0.00%
1997-04-22 0 4.400 4.400 4.425 4.350 4.400 174,219 761,270 4.3696 4.400 4.400 4.425 4.350 4.400 174,219 4.3696 0.57%
1997-04-21 0 4.375 4.375 4.425 4.325 4.450 97,151 428,227 4.4078 4.375 4.375 4.425 4.325 4.450 97,151 4.4078 1.16%
1997-04-18 0 4.325 4.325 4.400 4.275 4.400 800,189 3,434,096 4.2916 4.325 4.325 4.400 4.275 4.400 800,189 4.2916 -2.26%
1997-04-17 0 4.425 4.425 4.450 4.425 4.575 267,142 1,196,996 4.4807 4.425 4.425 4.450 4.425 4.575 267,142 4.4807 -3.28%
1997-04-16 0 4.575 4.550 4.625 4.525 4.675 506,857 2,322,199 4.5816 4.575 4.550 4.625 4.525 4.675 506,857 4.5816 0.00%
1997-04-15 0 4.575 4.575 4.625 4.550 4.775 2,531,848 11,903,403 4.7015 4.575 4.575 4.625 4.550 4.775 2,531,848 4.7015 -0.54%
1997-04-14 0 4.600 4.600 4.625 4.300 4.625 1,684,571 7,506,134 4.4558 4.600 4.600 4.625 4.300 4.625 1,684,571 4.4558 2.22%
1997-04-11 0 4.500 4.425 4.500 4.375 4.500 1,719,447 7,682,727 4.4681 4.500 4.425 4.500 4.375 4.500 1,719,447 4.4681 2.86%
1997-04-10 0 4.375 4.400 4.425 4.375 4.425 861,857 3,813,899 4.4252 4.375 4.400 4.425 4.375 4.425 861,857 4.4252 -2.23%
1997-04-09 0 4.475 4.425 4.475 4.425 4.500 1,453,685 6,525,543 4.4890 4.475 4.425 4.475 4.425 4.500 1,453,685 4.4890 -0.56%
1997-04-08 0 4.500 4.450 4.500 4.350 4.500 3,583,714 16,003,156 4.4655 4.500 4.450 4.500 4.350 4.500 3,583,714 4.4655 2.86%
1997-04-07 0 4.375 4.350 4.400 4.375 4.525 2,036,870 9,078,354 4.4570 4.375 4.350 4.400 4.375 4.525 2,036,870 4.4570 -0.57%
1997-04-04 0 4.400 4.375 4.400 4.275 4.425 405,428 1,759,241 4.3392 4.400 4.375 4.400 4.275 4.425 405,428 4.3392 1.73%
1997-04-03 0 4.325 4.300 4.375 4.225 4.325 314,519 1,349,774 4.2915 4.325 4.300 4.375 4.225 4.325 314,519 4.2915 2.37%
1997-04-02 0 4.225 4.200 4.225 4.150 4.250 316,285 1,327,604 4.1975 4.225 4.200 4.225 4.150 4.250 316,285 4.1975 1.20%
1997-04-01 0 4.175 4.150 4.175 4.150 4.200 118,857 496,014 4.1732 4.175 4.150 4.175 4.150 4.200 118,857 4.1732 -2.91%
1997-03-27 0 4.300 4.300 4.350 4.300 4.325 120,571 520,141 4.3140 4.300 4.300 4.350 4.300 4.325 120,571 4.3140 -0.58%
1997-03-26 0 4.325 4.300 4.350 4.325 4.400 185,142 802,839 4.3363 4.325 4.300 4.350 4.325 4.400 185,142 4.3363 -0.57%
1997-03-25 0 4.350 4.325 4.375 4.250 4.525 1,365,521 5,969,692 4.3717 4.350 4.325 4.375 4.250 4.525 1,365,521 4.3717 -3.33%
1997-03-24 0 4.500 4.400 4.500 4.400 4.575 467,300 2,109,635 4.5145 4.500 4.400 4.500 4.400 4.575 467,300 4.5145 2.86%
1997-03-21 0 4.375 4.325 4.400 4.275 4.450 629,552 2,746,364 4.3624 4.375 4.325 4.400 4.275 4.450 629,552 4.3624 -2.78%
1997-03-20 0 4.500 4.400 4.550 4.300 4.675 1,115,427 5,026,401 4.5063 4.500 4.400 4.550 4.300 4.675 1,115,427 4.5063 -3.74%
1997-03-19 0 4.675 4.650 4.700 4.500 4.700 332,318 1,533,459 4.6144 4.675 4.650 4.700 4.500 4.700 332,318 4.6144 2.75%
1997-03-18 0 4.550 4.550 4.600 4.550 4.825 987,947 4,570,767 4.6265 4.550 4.550 4.600 4.550 4.825 987,947 4.6265 -5.21%
1997-03-17 0 4.800 4.750 4.825 4.750 5.000 1,450,756 7,043,450 4.8550 4.800 4.750 4.825 4.750 5.000 1,450,756 4.8550 -1.54%
1997-03-14 0 4.875 4.825 4.875 4.750 5.000 1,881,517 9,139,436 4.8575 4.875 4.825 4.875 4.750 5.000 1,881,517 4.8575 1.56%
1997-03-13 0 4.800 4.775 4.825 4.600 4.825 2,269,203 10,769,999 4.7462 4.800 4.775 4.825 4.600 4.825 2,269,203 4.7462 3.23%
1997-03-12 0 4.650 4.600 4.650 4.425 4.650 1,092,180 4,923,210 4.5077 4.650 4.600 4.650 4.425 4.650 1,092,180 4.5077 1.09%
1997-03-11 0 4.600 4.575 4.700 4.600 4.750 703,990 3,312,076 4.7047 4.600 4.575 4.700 4.600 4.750 703,990 4.7047 -1.08%
1997-03-10 0 4.650 4.600 4.700 4.625 4.750 451,999 2,104,731 4.6565 4.650 4.600 4.700 4.625 4.750 451,999 4.6565 -1.06%
1997-03-07 0 4.700 4.650 4.700 4.600 4.700 381,830 1,772,124 4.6411 4.700 4.650 4.700 4.600 4.700 381,830 4.6411 1.62%
1997-03-06 0 4.625 4.625 4.750 4.600 4.825 693,730 3,292,043 4.7454 4.625 4.625 4.750 4.600 4.825 693,730 4.7454 -2.12%
1997-03-05 0 4.725 4.700 4.750 4.650 4.825 2,516,027 11,985,422 4.7636 4.725 4.700 4.750 4.650 4.825 2,516,027 4.7636 2.72%
1997-03-04 0 4.600 4.600 4.650 4.500 4.975 3,155,006 14,739,285 4.6717 4.600 4.600 4.650 4.500 4.975 3,155,006 4.6717 -7.07%
1997-03-03 0 4.950 4.925 4.950 4.925 5.400 2,738,726 13,989,422 5.1080 4.950 4.925 4.950 4.925 5.400 2,738,726 5.1080 -1.98%
1997-02-28 0 5.050 5.050 5.100 4.800 5.200 3,381,905 17,049,705 5.0415 5.050 5.050 5.100 4.800 5.200 3,381,905 5.0415 5.76%
1997-02-27 0 4.775 4.725 4.775 4.300 4.925 5,109,584 24,038,719 4.7046 4.775 4.725 4.775 4.300 4.925 5,109,584 4.7046 10.40%
1997-02-26 0 4.325 4.250 4.350 4.200 4.500 7,559,667 32,611,229 4.3138 4.325 4.250 4.350 4.200 4.500 7,559,667 4.3138 4.85%
1997-02-25 0 4.125 4.125 4.150 3.675 4.150 4,446,363 17,198,246 3.8679 4.125 4.125 4.150 3.675 4.150 4,446,363 3.8679 12.24%
1997-02-24 0 3.675 3.675 3.700 2.600 3.850 10,292,703 35,970,962 3.4948 3.675 3.675 3.700 2.600 3.850 10,292,703 3.4948

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top