Master Glory Group Limited: Wrnt due 1997-06-27

Exchange Code Listed Last trade Delisted
HK Main 00309  1996-03-01  1997-06-24  1997-07-03
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1997-06-27 1 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1997-06-26 1 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1997-06-25 1 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1997-06-24 0 0.400 0.390 0.400 0.310 0.400 4,885,560 1,782,147 0.3648 0.400 0.390 0.400 0.310 0.400 4,885,560 0.3648 19.40%
1997-06-23 0 0.335 0.335 0.340 0.335 0.370 2,795,030 979,339 0.3504 0.335 0.335 0.340 0.335 0.370 2,795,030 0.3504 -11.84%
1997-06-20 0 0.380 0.365 0.380 0.300 0.380 4,028,400 1,389,442 0.3449 0.380 0.365 0.380 0.300 0.380 4,028,400 0.3449 0.00%
1997-06-19 0 0.380 0.380 0.385 0.370 0.395 3,065,600 1,154,110 0.3765 0.380 0.380 0.385 0.370 0.395 3,065,600 0.3765 0.00%
1997-06-18 0 0.380 0.365 0.380 0.365 0.400 2,326,500 885,516 0.3806 0.380 0.365 0.380 0.365 0.400 2,326,500 0.3806 -5.00%
1997-06-17 0 0.400 0.400 0.405 0.390 0.460 1,953,500 830,898 0.4253 0.400 0.400 0.405 0.390 0.460 1,953,500 0.4253 3.90%
1997-06-16 0 0.385 0.385 0.410 0.370 0.410 3,036,200 1,179,200 0.3884 0.385 0.385 0.410 0.370 0.410 3,036,200 0.3884 -1.28%
1997-06-13 0 0.390 0.390 0.410 0.375 0.410 1,683,200 654,344 0.3888 0.390 0.390 0.410 0.375 0.410 1,683,200 0.3888 4.00%
1997-06-12 0 0.375 0.375 0.390 0.370 0.480 6,735,400 2,819,110 0.4186 0.375 0.375 0.390 0.370 0.480 6,735,400 0.4186 -10.71%
1997-06-11 0 0.420 0.420 0.430 0.405 0.570 2,213,400 982,585 0.4439 0.420 0.420 0.430 0.405 0.570 2,213,400 0.4439 -23.64%
1997-06-10 0 0.550 0.540 0.550 0.540 0.610 884,800 510,080 0.5765 0.550 0.540 0.550 0.540 0.610 884,800 0.5765 -15.38%
1997-06-06 0 0.650 0.640 0.680 0.640 0.720 1,801,220 1,215,872 0.6750 0.650 0.640 0.680 0.640 0.720 1,801,220 0.6750 -1.52%
1997-06-05 0 0.660 0.650 0.660 0.660 0.720 768,740 520,626 0.6772 0.660 0.650 0.660 0.660 0.720 768,740 0.6772 -2.94%
1997-06-04 0 0.680 0.670 0.690 0.580 0.760 2,980,300 2,123,000 0.7123 0.680 0.670 0.690 0.580 0.760 2,980,300 0.7123 13.33%
1997-06-03 0 0.600 0.580 0.650 0.600 0.690 1,750,200 1,136,842 0.6495 0.600 0.580 0.650 0.600 0.690 1,750,200 0.6495 -10.45%
1997-06-02 0 0.670 0.670 0.700 0.650 0.780 1,034,800 742,422 0.7175 0.670 0.670 0.700 0.650 0.780 1,034,800 0.7175 -12.99%
1997-05-30 0 0.770 0.760 0.780 0.760 0.820 545,840 425,009 0.7786 0.770 0.760 0.780 0.760 0.820 545,840 0.7786 0.00%
1997-05-29 0 0.770 0.760 0.780 0.740 0.800 829,400 633,260 0.7635 0.770 0.760 0.780 0.740 0.800 829,400 0.7635 -6.10%
1997-05-28 0 0.820 0.800 0.830 0.770 0.970 2,433,960 2,121,553 0.8716 0.820 0.800 0.830 0.770 0.970 2,433,960 0.8716 -11.83%
1997-05-27 0 0.930 0.920 0.930 0.700 0.980 6,086,000 5,287,080 0.8687 0.930 0.920 0.930 0.700 0.980 6,086,000 0.8687 32.86%
1997-05-26 0 0.700 0.700 0.730 0.690 0.730 1,572,000 1,121,640 0.7135 0.700 0.700 0.730 0.690 0.730 1,572,000 0.7135 -6.67%
1997-05-23 0 0.750 0.750 0.760 0.730 0.780 1,793,000 1,355,850 0.7562 0.750 0.750 0.760 0.730 0.780 1,793,000 0.7562 -2.60%
1997-05-22 0 0.770 0.770 0.790 0.750 0.820 1,320,900 1,047,972 0.7934 0.770 0.770 0.790 0.750 0.820 1,320,900 0.7934 -4.94%
1997-05-21 0 0.810 0.780 0.830 0.810 0.880 1,603,500 1,348,185 0.8408 0.810 0.780 0.830 0.810 0.880 1,603,500 0.8408 -4.71%
1997-05-20 0 0.850 0.840 0.850 0.840 0.900 938,460 808,444 0.8615 0.850 0.840 0.850 0.840 0.900 938,460 0.8615 -2.30%
1997-05-19 0 0.870 0.860 0.890 0.850 0.970 1,790,160 1,621,077 0.9055 0.870 0.860 0.890 0.850 0.970 1,790,160 0.9055 -5.43%
1997-05-16 0 0.920 0.910 0.930 0.860 0.940 1,466,460 1,328,188 0.9057 0.920 0.910 0.930 0.860 0.940 1,466,460 0.9057 -1.08%
1997-05-15 0 0.930 0.920 0.960 0.920 1.030 889,200 871,542 0.9801 0.930 0.920 0.960 0.920 1.030 889,200 0.9801 -9.71%
1997-05-14 0 1.030 1.000 1.050 1.030 1.120 1,512,460 1,616,403 1.0687 1.030 1.000 1.050 1.030 1.120 1,512,460 1.0687 -2.83%
1997-05-13 0 1.060 1.020 1.060 1.030 1.100 1,278,500 1,375,955 1.0762 1.060 1.020 1.060 1.030 1.100 1,278,500 1.0762 -1.85%
1997-05-12 0 1.080 1.070 1.090 1.070 1.120 2,482,890 2,709,581 1.0913 1.080 1.070 1.090 1.070 1.120 2,482,890 1.0913 -3.57%
1997-05-09 0 1.120 1.110 1.120 1.070 1.240 3,735,000 4,269,900 1.1432 1.120 1.110 1.120 1.070 1.240 3,735,000 1.1432 -5.08%
1997-05-08 0 1.180 1.180 1.190 1.160 1.290 14,557,680 17,882,360 1.2284 1.180 1.180 1.190 1.160 1.290 14,557,680 1.2284 7.27%
1997-05-07 0 1.100 1.080 1.100 1.090 1.160 1,645,940 1,841,025 1.1185 1.100 1.080 1.100 1.090 1.160 1,645,940 1.1185 -1.79%
1997-05-06 0 1.120 1.110 1.120 1.110 1.180 2,007,400 2,292,642 1.1421 1.120 1.110 1.120 1.110 1.180 2,007,400 1.1421 0.90%
1997-05-05 0 1.110 1.110 1.120 1.100 1.160 1,635,840 1,832,501 1.1202 1.110 1.110 1.120 1.100 1.160 1,635,840 1.1202 -2.63%
1997-05-02 0 1.140 1.140 1.150 1.120 1.250 8,606,260 10,189,612 1.1840 1.140 1.140 1.150 1.120 1.250 8,606,260 1.1840 4.59%
1997-05-01 0 1.090 1.090 1.110 1.090 1.150 795,800 892,580 1.1216 1.090 1.090 1.110 1.090 1.150 795,800 1.1216 -2.68%
1997-04-30 0 1.120 1.110 1.120 1.110 1.170 2,186,160 2,501,110 1.1441 1.120 1.110 1.120 1.110 1.170 2,186,160 1.1441 -0.88%
1997-04-29 0 1.130 1.130 1.150 1.100 1.160 1,056,200 1,184,240 1.1212 1.130 1.130 1.150 1.100 1.160 1,056,200 1.1212 -2.59%
1997-04-28 0 1.160 1.190 1.200 1.140 1.280 6,631,400 7,948,294 1.1986 1.160 1.190 1.200 1.140 1.280 6,631,400 1.1986 -0.85%
1997-04-25 0 1.170 1.170 1.180 1.050 1.200 8,141,540 9,373,980 1.1514 1.170 1.170 1.180 1.050 1.200 8,141,540 1.1514 10.38%
1997-04-24 0 1.060 1.060 1.070 1.050 1.120 2,868,000 3,100,320 1.0810 1.060 1.060 1.070 1.050 1.120 2,868,000 1.0810 -4.50%
1997-04-23 0 1.110 1.090 1.130 1.040 1.210 9,170,100 10,597,219 1.1556 1.110 1.090 1.130 1.040 1.210 9,170,100 1.1556 7.77%
1997-04-22 0 1.030 1.030 1.040 1.020 1.060 942,000 977,760 1.0380 1.030 1.030 1.040 1.020 1.060 942,000 1.0380 -1.90%
1997-04-21 0 1.050 1.050 1.070 1.040 1.120 1,842,600 1,986,788 1.0783 1.050 1.050 1.070 1.040 1.120 1,842,600 1.0783 -1.87%
1997-04-18 0 1.070 1.070 1.080 1.030 1.110 1,392,000 1,498,680 1.0766 1.070 1.070 1.080 1.030 1.110 1,392,000 1.0766 1.90%
1997-04-17 0 1.050 1.050 1.070 1.050 1.130 1,888,000 2,048,600 1.0851 1.050 1.050 1.070 1.050 1.130 1,888,000 1.0851 -3.67%
1997-04-16 0 1.090 1.080 1.090 1.070 1.130 1,560,500 1,728,640 1.1077 1.090 1.080 1.090 1.070 1.130 1,560,500 1.1077 0.00%
1997-04-15 0 1.090 1.070 1.100 1.080 1.210 4,536,900 5,179,827 1.1417 1.090 1.070 1.100 1.080 1.210 4,536,900 1.1417 -2.68%
1997-04-14 0 1.120 1.110 1.120 0.970 1.220 9,464,200 10,951,260 1.1571 1.120 1.110 1.120 0.970 1.220 9,464,200 1.1571 6.67%
1997-04-11 0 1.050 1.050 1.060 1.040 1.150 3,326,800 3,653,885 1.0983 1.050 1.050 1.060 1.040 1.150 3,326,800 1.0983 -4.55%
1997-04-10 0 1.100 1.100 1.130 1.100 1.240 5,448,000 6,376,320 1.1704 1.100 1.100 1.130 1.100 1.240 5,448,000 1.1704 0.00%
1997-04-09 0 1.100 1.090 1.120 1.080 1.270 6,797,380 7,823,205 1.1509 1.100 1.090 1.120 1.080 1.270 6,797,380 1.1509 -10.57%
1997-04-08 0 1.230 1.230 1.240 1.150 1.420 24,767,740 32,871,978 1.3272 1.230 1.230 1.240 1.150 1.420 24,767,740 1.3272 -3.15%
1997-04-07 0 1.270 1.270 1.280 0.780 1.270 24,784,300 25,345,969 1.0227 1.270 1.270 1.280 0.780 1.270 24,784,300 1.0227 67.11%
1997-04-04 0 0.760 0.740 0.780 0.650 0.770 2,018,500 1,436,050 0.7114 0.760 0.740 0.780 0.650 0.770 2,018,500 0.7114 5.56%
1997-04-03 0 0.720 0.700 0.720 0.670 0.800 2,379,500 1,772,575 0.7449 0.720 0.700 0.720 0.670 0.800 2,379,500 0.7449 -13.25%
1997-04-02 0 0.830 - 0.830 0.800 0.920 872,400 759,780 0.8709 0.830 - 0.830 0.800 0.920 872,400 0.8709 -8.79%
1997-04-01 0 0.910 0.890 0.910 0.890 0.940 714,000 654,060 0.9161 0.910 0.890 0.910 0.890 0.940 714,000 0.9161 -8.08%
1997-03-27 0 0.990 0.930 1.000 0.990 1.030 806,000 809,280 1.0041 0.990 0.930 1.000 0.990 1.030 806,000 1.0041 -1.00%
1997-03-26 0 1.000 1.000 1.020 1.000 1.050 692,000 708,740 1.0242 1.000 1.000 1.020 1.000 1.050 692,000 1.0242 -4.76%
1997-03-25 0 1.050 1.040 1.050 1.030 1.130 1,554,200 1,668,780 1.0737 1.050 1.040 1.050 1.030 1.130 1,554,200 1.0737 0.00%
1997-03-24 0 1.050 1.040 1.050 1.050 1.130 1,068,560 1,176,462 1.1010 1.050 1.040 1.050 1.050 1.130 1,068,560 1.1010 -1.87%
1997-03-21 0 1.070 1.070 1.100 0.990 1.160 3,336,180 3,572,555 1.0709 1.070 1.070 1.100 0.990 1.160 3,336,180 1.0709 2.88%
1997-03-20 0 1.040 1.040 1.050 1.000 1.140 2,340,000 2,442,720 1.0439 1.040 1.040 1.050 1.000 1.140 2,340,000 1.0439 -11.11%
1997-03-19 0 1.170 1.160 1.180 1.160 1.210 614,400 735,805 1.1976 1.170 1.160 1.180 1.160 1.210 614,400 1.1976 -4.10%
1997-03-18 0 1.220 1.210 1.220 1.170 1.300 1,292,560 1,693,664 1.3103 1.220 1.210 1.220 1.170 1.300 1,292,560 1.3103 0.00%
1997-03-17 0 1.220 1.200 1.220 1.150 1.260 848,400 1,031,768 1.2161 1.220 1.200 1.220 1.150 1.260 848,400 1.2161 2.52%
1997-03-14 0 1.190 1.190 1.200 1.180 1.250 1,026,000 1,246,440 1.2149 1.190 1.190 1.200 1.180 1.250 1,026,000 1.2149 -5.56%
1997-03-13 0 1.260 1.250 1.260 1.230 1.300 1,308,000 1,646,640 1.2589 1.260 1.250 1.260 1.230 1.300 1,308,000 1.2589 -2.33%
1997-03-12 0 1.290 1.280 1.290 1.260 1.380 3,461,800 4,587,395 1.3251 1.290 1.280 1.290 1.260 1.380 3,461,800 1.3251 -0.77%
1997-03-11 0 1.300 1.290 1.300 1.280 1.420 4,140,100 5,632,203 1.3604 1.300 1.290 1.300 1.280 1.420 4,140,100 1.3604 0.00%
1997-03-10 0 1.300 1.280 1.300 1.280 1.450 4,693,360 6,322,323 1.3471 1.300 1.280 1.300 1.280 1.450 4,693,360 1.3471 -1.52%
1997-03-07 0 1.320 1.310 1.330 1.300 1.390 1,938,500 2,583,630 1.3328 1.320 1.310 1.330 1.300 1.390 1,938,500 1.3328 -4.35%
1997-03-06 0 1.380 1.370 1.380 1.340 1.450 3,030,200 4,246,284 1.4013 1.380 1.370 1.380 1.340 1.450 3,030,200 1.4013 -1.43%
1997-03-05 0 1.400 1.380 1.400 1.310 1.540 5,982,500 8,474,280 1.4165 1.400 1.380 1.400 1.310 1.540 5,982,500 1.4165 -6.04%
1997-03-04 0 1.490 1.460 1.500 1.450 1.630 4,738,460 7,228,308 1.5255 1.490 1.460 1.500 1.450 1.630 4,738,460 1.5255 -8.59%
1997-03-03 0 1.630 1.620 1.640 1.620 1.740 3,372,200 5,727,428 1.6984 1.630 1.620 1.640 1.620 1.740 3,372,200 1.6984 -1.81%
1997-02-28 0 1.660 1.650 1.660 1.650 1.800 5,146,860 8,868,345 1.7231 1.660 1.650 1.660 1.650 1.800 5,146,860 1.7231 -5.68%
1997-02-27 0 1.760 1.750 1.780 1.700 1.820 9,457,000 16,888,120 1.7858 1.760 1.750 1.780 1.700 1.820 9,457,000 1.7858 1.73%
1997-02-26 0 1.730 1.730 1.740 1.710 1.860 31,873,760 57,369,944 1.7999 1.730 1.730 1.740 1.710 1.860 31,873,760 1.7999 2.37%
1997-02-25 0 1.690 1.680 1.690 1.240 1.690 19,924,900 30,259,267 1.5187 1.690 1.680 1.690 1.240 1.690 19,924,900 1.5187 33.07%
1997-02-24 0 1.270 1.260 1.270 1.100 1.330 7,936,200 9,930,592 1.2513 1.270 1.260 1.270 1.100 1.330 7,936,200 1.2513 9.48%
1997-02-21 0 1.160 1.150 1.180 1.160 1.230 2,432,500 2,884,345 1.1858 1.160 1.150 1.180 1.160 1.230 2,432,500 1.1858 -3.33%
1997-02-20 0 1.200 1.200 1.220 1.090 1.300 8,376,000 10,163,520 1.2134 1.200 1.200 1.220 1.090 1.300 8,376,000 1.2134 8.11%
1997-02-19 0 1.110 1.100 1.120 1.110 1.200 3,394,700 3,922,939 1.1556 1.110 1.100 1.120 1.110 1.200 3,394,700 1.1556 -7.50%
1997-02-18 0 1.200 1.180 1.190 1.060 1.380 7,960,760 9,846,696 1.2369 1.200 1.180 1.190 1.060 1.380 7,960,760 1.2369 -13.04%
1997-02-17 0 1.380 1.350 1.400 1.370 1.540 5,737,200 8,394,580 1.4632 1.380 1.350 1.400 1.370 1.540 5,737,200 1.4632 -6.12%
1997-02-14 0 1.470 1.460 1.470 1.360 1.530 11,561,600 16,860,875 1.4584 1.470 1.460 1.470 1.360 1.530 11,561,600 1.4584 3.52%
1997-02-13 0 1.420 1.400 1.430 1.420 1.660 8,279,900 12,987,085 1.5685 1.420 1.400 1.430 1.420 1.660 8,279,900 1.5685 -10.69%
1997-02-12 0 1.590 1.590 1.600 1.590 1.690 3,824,400 6,228,160 1.6285 1.590 1.590 1.600 1.590 1.690 3,824,400 1.6285 -3.05%
1997-02-11 0 1.640 1.630 1.640 1.600 1.730 6,937,000 11,589,960 1.6707 1.640 1.630 1.640 1.600 1.730 6,937,000 1.6707 1.86%
1997-02-10 0 1.610 1.590 1.600 1.600 1.820 5,769,000 10,116,923 1.7537 1.610 1.590 1.600 1.600 1.820 5,769,000 1.7537 -8.00%
1997-02-05 0 1.750 1.740 1.750 1.620 1.860 18,446,200 32,626,092 1.7687 1.750 1.740 1.750 1.620 1.860 18,446,200 1.7687 6.06%
1997-02-04 0 1.650 1.650 1.660 1.560 1.930 29,575,760 50,307,768 1.7010 1.650 1.650 1.660 1.560 1.930 29,575,760 1.7010 -15.82%
1997-02-03 0 1.960 1.930 1.960 1.880 2.375 19,885,200 42,300,282 2.1272 1.960 1.930 1.960 1.880 2.375 19,885,200 2.1272 -19.18%
1997-01-31 0 2.425 2.425 2.450 2.325 2.575 15,350,260 38,081,205 2.4808 2.425 2.425 2.450 2.325 2.575 15,350,260 2.4808 -3.00%
1997-01-30 0 2.500 2.475 2.500 2.475 2.775 36,016,940 95,494,232 2.6514 2.500 2.475 2.500 2.475 2.775 36,016,940 2.6514 -0.99%
1997-01-29 0 2.525 2.525 2.575 2.150 2.575 29,103,940 70,423,190 2.4197 2.525 2.525 2.575 2.150 2.575 29,103,940 2.4197 9.78%
1997-01-28 0 2.300 2.275 2.325 2.275 2.475 11,355,840 26,839,802 2.3635 2.300 2.275 2.325 2.275 2.475 11,355,840 2.3635 -3.16%
1997-01-27 0 2.375 2.375 2.400 2.200 2.500 25,674,980 61,794,074 2.4068 2.375 2.375 2.400 2.200 2.500 25,674,980 2.4068 4.40%
1997-01-24 0 2.275 2.300 2.325 2.150 2.425 44,430,760 102,178,969 2.2997 2.275 2.300 2.325 2.150 2.425 44,430,760 2.2997 4.60%
1997-01-23 0 2.175 2.175 2.200 1.830 2.175 24,107,080 47,662,065 1.9771 2.175 2.175 2.200 1.830 2.175 24,107,080 1.9771 16.94%
1997-01-22 0 1.860 1.860 1.870 1.830 2.000 20,324,660 38,610,102 1.8997 1.860 1.860 1.870 1.830 2.000 20,324,660 1.8997 -2.62%
1997-01-21 0 1.910 1.890 1.900 1.890 2.225 18,158,860 36,459,716 2.0078 1.910 1.890 1.900 1.890 2.225 18,158,860 2.0078 -10.12%
1997-01-20 0 2.125 2.125 2.150 2.075 2.275 17,698,320 38,740,855 2.1890 2.125 2.125 2.150 2.075 2.275 17,698,320 2.1890 1.19%
1997-01-17 0 2.100 2.075 2.100 1.810 2.175 51,043,300 102,737,503 2.0128 2.100 2.075 2.100 1.810 2.175 51,043,300 2.0128 21.39%
1997-01-16 0 1.730 1.720 1.730 1.590 1.850 25,999,400 45,903,875 1.7656 1.730 1.720 1.730 1.590 1.850 25,999,400 1.7656 6.79%
1997-01-15 0 1.620 1.610 1.620 1.620 1.860 36,354,620 62,661,378 1.7236 1.620 1.610 1.620 1.620 1.860 36,354,620 1.7236 -8.47%
1997-01-14 0 1.770 1.760 1.770 1.330 1.820 57,217,060 86,468,744 1.5112 1.770 1.760 1.770 1.330 1.820 57,217,060 1.5112 40.48%
1997-01-13 0 1.260 1.250 1.260 1.160 1.310 20,185,400 25,057,695 1.2414 1.260 1.250 1.260 1.160 1.310 20,185,400 1.2414 14.55%
1997-01-10 0 1.100 1.100 1.120 1.090 1.190 15,634,600 17,921,830 1.1463 1.100 1.100 1.120 1.090 1.190 15,634,600 1.1463 -0.90%
1997-01-09 0 1.110 1.090 1.110 1.040 1.180 14,132,200 15,753,089 1.1147 1.110 1.090 1.110 1.040 1.180 14,132,200 1.1147 -2.63%
1997-01-08 0 1.140 1.140 1.150 1.120 1.270 63,747,240 75,338,953 1.1818 1.140 1.140 1.150 1.120 1.270 63,747,240 1.1818 5.56%
1997-01-07 0 1.080 1.090 1.100 0.860 1.140 37,405,560 39,504,510 1.0561 1.080 1.090 1.100 0.860 1.140 37,405,560 1.0561 22.73%
1997-01-06 0 0.880 0.870 0.880 0.850 0.910 3,446,200 3,060,404 0.8881 0.880 0.870 0.880 0.850 0.910 3,446,200 0.8881 2.33%
1997-01-03 0 0.860 0.850 0.860 0.830 0.940 5,604,900 4,937,558 0.8809 0.860 0.850 0.860 0.830 0.940 5,604,900 0.8809 -5.49%
1997-01-02 0 0.910 0.910 0.920 0.880 0.970 12,645,200 11,744,062 0.9287 0.910 0.910 0.920 0.880 0.970 12,645,200 0.9287 4.60%
1996-12-31 0 0.870 0.860 0.870 0.820 0.900 11,362,500 10,052,170 0.8847 0.870 0.860 0.870 0.820 0.900 11,362,500 0.8847 4.82%
1996-12-30 0 0.830 0.820 0.830 0.760 0.880 8,274,800 6,776,476 0.8189 0.830 0.820 0.830 0.760 0.880 8,274,800 0.8189 0.00%
1996-12-27 0 0.830 0.820 0.830 0.830 0.950 8,200,900 7,224,940 0.8810 0.830 0.820 0.830 0.830 0.950 8,200,900 0.8810 -8.79%
1996-12-24 0 0.910 0.900 0.910 0.880 0.940 6,785,200 6,167,180 0.9089 0.910 0.900 0.910 0.880 0.940 6,785,200 0.9089 -1.09%
1996-12-23 0 0.920 0.910 0.920 0.900 0.980 8,472,810 7,962,249 0.9397 0.920 0.910 0.920 0.900 0.980 8,472,810 0.9397 -1.08%
1996-12-20 0 0.930 0.920 0.930 0.910 1.040 63,791,993 62,436,464 0.9788 0.930 0.920 0.930 0.910 1.040 63,791,993 0.9788 -4.12%
1996-12-19 0 0.970 0.970 0.980 0.820 0.970 66,604,100 61,038,635 0.9164 0.970 0.970 0.980 0.820 0.970 66,604,100 0.9164 18.29%
1996-12-18 0 0.820 0.810 0.830 0.810 0.890 12,371,120 10,445,258 0.8443 0.820 0.810 0.830 0.810 0.890 12,371,120 0.8443 3.80%
1996-12-17 0 0.790 0.780 0.810 0.760 0.830 12,148,580 9,775,862 0.8047 0.790 0.780 0.810 0.760 0.830 12,148,580 0.8047 -4.82%
1996-12-16 0 0.830 0.830 0.840 0.800 0.930 34,689,973 29,651,335 0.8548 0.830 0.830 0.840 0.800 0.930 34,689,973 0.8548 0.00%
1996-12-13 0 0.830 0.830 0.840 0.530 0.840 41,588,610 27,986,462 0.6729 0.830 0.830 0.840 0.530 0.840 41,588,610 0.6729 50.91%
1996-12-12 0 0.550 0.550 0.560 0.500 0.610 16,374,280 9,260,115 0.5655 0.550 0.550 0.560 0.500 0.610 16,374,280 0.5655 13.40%
1996-12-11 0 0.485 0.485 0.490 0.470 0.540 8,264,000 4,183,088 0.5062 0.485 0.485 0.490 0.470 0.540 8,264,000 0.5062 -8.49%
1996-12-10 0 0.530 0.520 0.530 0.520 0.620 38,905,093 22,085,759 0.5677 0.530 0.520 0.530 0.520 0.620 38,905,093 0.5677 0.00%
1996-12-09 0 0.530 0.530 0.540 0.370 0.540 53,899,300 24,952,867 0.4630 0.530 0.530 0.540 0.370 0.540 53,899,300 0.4630 49.30%
1996-12-06 0 0.355 0.355 0.360 0.211 0.370 9,359,300 2,506,340 0.2678 0.355 0.355 0.360 0.211 0.370 9,359,300 0.2678 76.62%
1996-12-05 0 0.201 0.201 0.205 0.165 0.201 1,130,000 204,480 0.1810 0.201 0.201 0.205 0.165 0.201 1,130,000 0.1810 21.82%
1996-12-04 0 0.165 0.156 0.170 0.150 0.173 753,920 119,048 0.1579 0.165 0.156 0.170 0.150 0.173 753,920 0.1579 10.00%
1996-12-03 0 0.150 0.150 0.154 0.130 0.150 506,000 68,260 0.1349 0.150 0.150 0.154 0.130 0.150 506,000 0.1349 19.05%
1996-12-02 0 0.126 0.122 - 0.106 0.126 226,000 26,214 0.1160 0.126 0.122 - 0.106 0.126 226,000 0.1160 14.55%
1996-11-29 0 0.110 0.120 - 0.110 0.110 140,400 14,996 0.1068 0.110 0.120 - 0.110 0.110 140,400 0.1068 -1.79%
1996-11-28 0 0.112 - 0.112 0.112 0.112 62,000 6,860 0.1106 0.112 - 0.112 0.112 0.112 62,000 0.1106 -21.13%
1996-11-27 0 0.142 0.136 0.142 0.135 0.146 364,000 51,052 0.1403 0.142 0.136 0.142 0.135 0.146 364,000 0.1403 -21.11%
1996-11-26 0 0.180 - 0.180 0.180 0.180 18,000 2,760 0.1533 0.180 - 0.180 0.180 0.180 18,000 0.1533 -1.64%
1996-11-25 0 0.183 - 0.183 - - 3,840 477 0.1242 0.183 - 0.183 - - 3,840 0.1242 -1.08%
1996-11-22 0 0.185 0.175 0.185 0.148 0.200 4,363,500 769,976 0.1765 0.185 0.175 0.185 0.148 0.200 4,363,500 0.1765 28.47%
1996-11-21 0 0.144 0.144 - 0.094 0.144 789,000 86,280 0.1094 0.144 0.144 - 0.094 0.144 789,000 0.1094 67.44%
1996-11-20 0 0.086 - 0.086 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1996-11-19 0 0.086 - 0.086 0.086 0.086 183,000 15,660 0.0856 0.086 - 0.086 0.086 0.086 183,000 0.0856 0.00%
1996-11-18 0 0.086 0.086 - 0.084 0.092 242,800 21,016 0.0866 0.086 0.086 - 0.084 0.092 242,800 0.0866 7.50%
1996-11-15 0 0.080 0.080 - 0.062 0.065 385,500 24,653 0.0640 0.080 0.080 - 0.062 0.065 385,500 0.0640 31.15%
1996-11-14 0 0.061 0.061 - 0.061 0.061 42,000 2,562 0.0610 0.061 0.061 - 0.061 0.061 42,000 0.0610 -6.15%
1996-11-13 0 0.065 0.065 - 0.061 0.062 92,000 5,622 0.0611 0.065 0.065 - 0.061 0.062 92,000 0.0611 6.56%
1996-11-12 0 0.061 0.061 - - - 0 0 - 0.061 0.061 - - - 0 - 1.67%
1996-11-11 0 0.060 0.060 - - - 500 15 0.0300 0.060 0.060 - - - 500 0.0300 0.00%
1996-11-08 0 0.060 0.060 - 0.060 0.060 50,000 2,940 0.0588 0.060 0.060 - 0.060 0.060 50,000 0.0588 -1.64%
1996-11-07 0 0.061 0.061 - - - 0 0 - 0.061 0.061 - - - 0 - 1.67%
1996-11-06 0 0.060 0.058 - 0.060 0.060 114,000 6,840 0.0600 0.060 0.058 - 0.060 0.060 114,000 0.0600 3.45%
1996-11-05 0 0.058 0.058 - 0.058 0.058 15,250 794 0.0521 0.058 0.058 - 0.058 0.058 15,250 0.0521 -4.92%
1996-11-04 0 0.061 0.058 - - - 0 0 - 0.061 0.058 - - - 0 - 0.00%
1996-11-01 0 0.061 0.059 - - - 5,000 150 0.0300 0.061 0.059 - - - 5,000 0.0300 0.00%
1996-10-31 0 0.061 0.055 - - - 0 0 - 0.061 0.055 - - - 0 - 0.00%
1996-10-30 0 0.061 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1996-10-29 0 0.061 0.056 - 0.057 0.061 162,000 9,582 0.0591 0.061 0.056 - 0.057 0.061 162,000 0.0591 -12.86%
1996-10-28 0 0.070 - 0.070 - - 0 0 - 0.070 - 0.070 - - 0 - -2.78%
1996-10-25 0 0.072 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1996-10-24 0 0.072 - - - - 5,000 150 0.0300 0.072 - - - - 5,000 0.0300 0.00%
1996-10-23 0 0.072 - 0.084 - - 0 0 - 0.072 - 0.084 - - 0 - 0.00%
1996-10-22 0 0.072 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1996-10-18 0 0.072 0.071 - 0.072 0.072 40,000 2,772 0.0693 0.072 0.071 - 0.072 0.072 40,000 0.0693 1.41%
1996-10-17 0 0.071 0.071 - - - 1,600 80 0.0500 0.071 0.071 - - - 1,600 0.0500 2.90%
1996-10-16 0 0.069 0.069 - 0.069 0.075 456,200 33,332 0.0731 0.069 0.069 - 0.069 0.075 456,200 0.0731 -9.21%
1996-10-15 0 0.076 - 0.080 0.076 0.087 236,420 18,547 0.0784 0.076 - 0.080 0.076 0.087 236,420 0.0784 -15.56%
1996-10-14 0 0.090 - 0.090 0.090 0.090 29,380 2,427 0.0826 0.090 - 0.090 0.090 0.090 29,380 0.0826 -8.16%
1996-10-11 0 0.098 0.090 - 0.065 0.098 996,000 79,818 0.0801 0.098 0.090 - 0.065 0.098 996,000 0.0801 -2.00%
1996-10-10 0 0.100 0.100 - 0.100 0.100 100,000 9,920 0.0992 0.100 0.100 - 0.100 0.100 100,000 0.0992 -3.85%
1996-10-09 0 0.104 0.100 - - - 0 0 - 0.104 0.100 - - - 0 - 0.00%
1996-10-08 0 0.104 0.100 - 0.104 0.104 63,000 6,420 0.1019 0.104 0.100 - 0.104 0.104 63,000 0.1019 9.47%
1996-10-07 0 0.095 0.092 - 0.090 0.095 196,500 17,910 0.0911 0.095 0.092 - 0.090 0.095 196,500 0.0911 5.56%
1996-10-04 0 0.090 0.090 - 0.085 0.090 68,000 5,990 0.0881 0.090 0.090 - 0.085 0.090 68,000 0.0881 5.88%
1996-10-03 0 0.085 0.085 - 0.085 0.085 44,000 3,650 0.0830 0.085 0.085 - 0.085 0.085 44,000 0.0830 -2.30%
1996-10-02 0 0.087 0.083 - 0.087 0.087 96,000 8,190 0.0853 0.087 0.083 - 0.087 0.087 96,000 0.0853 -4.40%
1996-10-01 0 0.091 - 0.095 0.091 0.091 45,000 3,972 0.0883 0.091 - 0.095 0.091 0.091 45,000 0.0883 -4.21%
1996-09-30 0 0.095 0.095 - 0.095 0.095 181,000 16,880 0.0933 0.095 0.095 - 0.095 0.095 181,000 0.0933 -4.04%
1996-09-27 0 0.099 0.099 - 0.098 0.101 254,000 25,336 0.0997 0.099 0.099 - 0.098 0.101 254,000 0.0997 -5.71%
1996-09-26 0 0.105 0.105 - 0.105 0.106 156,000 16,476 0.1056 0.105 0.105 - 0.105 0.106 156,000 0.1056 -4.55%
1996-09-25 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
1996-09-24 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - -8.33%
1996-09-23 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1996-09-20 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -5.51%
1996-09-19 0 0.127 - - - - 5,900 472 0.0800 0.127 - - - - 5,900 0.0800 0.00%
1996-09-18 0 0.127 0.123 - - - 0 0 - 0.127 0.123 - - - 0 - 0.00%
1996-09-17 0 0.127 0.127 - 0.127 0.127 50,000 6,296 0.1259 0.127 0.127 - 0.127 0.127 50,000 0.1259 -2.31%
1996-09-16 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1996-09-13 0 0.130 0.130 - 0.120 0.130 250,200 30,966 0.1238 0.130 0.130 - 0.120 0.130 250,200 0.1238 -7.14%
1996-09-12 0 0.140 0.128 - - - 2,500 200 0.0800 0.140 0.128 - - - 2,500 0.0800 0.00%
1996-09-11 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-09-10 0 0.140 - 0.140 - - 2,000 140 0.0700 0.140 - 0.140 - - 2,000 0.0700 -6.67%
1996-09-09 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1996-09-06 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1996-09-05 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -6.25%
1996-09-04 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - -5.88%
1996-09-03 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -5.56%
1996-09-02 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -1.64%
1996-08-30 0 0.183 - 0.183 - - 0 0 - 0.183 - 0.183 - - 0 - -1.08%
1996-08-29 0 0.185 - 0.185 - - 6,000 740 0.1233 0.185 - 0.185 - - 6,000 0.1233 0.00%
1996-08-28 0 0.185 - 0.185 - - 3,600 540 0.1500 0.185 - 0.185 - - 3,600 0.1500 -1.60%
1996-08-27 0 0.188 - - - - 3,000 420 0.1400 0.188 - - - - 3,000 0.1400 0.00%
1996-08-23 0 0.188 - 0.192 0.188 0.188 60,000 11,280 0.1880 0.188 - 0.192 0.188 0.188 60,000 0.1880 -2.08%
1996-08-22 0 0.192 0.199 0.200 0.192 0.200 280,800 54,756 0.1950 0.192 0.199 0.200 0.192 0.200 280,800 0.1950 -4.00%
1996-08-21 0 0.200 0.200 0.210 0.200 0.210 138,000 27,900 0.2022 0.200 0.200 0.210 0.200 0.210 138,000 0.2022 0.00%
1996-08-20 0 0.200 0.196 - 0.196 0.200 277,000 54,812 0.1979 0.200 0.196 - 0.196 0.200 277,000 0.1979 0.00%
1996-08-19 0 0.200 - 0.200 - - 9,000 1,350 0.1500 0.200 - 0.200 - - 9,000 0.1500 0.00%
1996-08-16 0 0.200 - 0.204 - - 600 84 0.1400 0.200 - 0.204 - - 600 0.1400 0.00%
1996-08-15 0 0.200 - 0.200 - - 5,000 700 0.1400 0.200 - 0.200 - - 5,000 0.1400 0.00%
1996-08-14 0 0.200 - - - - 4,800 936 0.1950 0.200 - - - - 4,800 0.1950 0.00%
1996-08-13 0 0.200 - 0.200 - - 6,800 1,020 0.1500 0.200 - 0.200 - - 6,800 0.1500 0.00%
1996-08-12 0 0.200 0.196 0.200 0.196 0.200 235,000 46,368 0.1973 0.200 0.196 0.200 0.196 0.200 235,000 0.1973 -3.85%
1996-08-09 0 0.208 - 0.208 - - 2,000 340 0.1700 0.208 - 0.208 - - 2,000 0.1700 -0.95%
1996-08-08 0 0.210 0.201 0.218 0.210 0.220 172,400 35,286 0.2047 0.210 0.201 0.218 0.210 0.220 172,400 0.2047 -2.78%
1996-08-07 0 0.216 - - - - 5,000 900 0.1800 0.216 - - - - 5,000 0.1800 0.00%
1996-08-06 0 0.216 0.208 0.218 0.216 0.216 38,000 8,136 0.2141 0.216 0.208 0.218 0.216 0.216 38,000 0.2141 -1.82%
1996-08-05 0 0.220 0.220 - 0.220 0.224 232,000 50,784 0.2189 0.220 0.220 - 0.220 0.224 232,000 0.2189 -2.22%
1996-08-02 0 0.225 0.225 0.237 0.225 0.229 54,000 12,294 0.2277 0.225 0.225 0.237 0.225 0.229 54,000 0.2277 -3.43%
1996-08-01 0 0.233 0.230 0.236 0.233 0.236 297,000 69,180 0.2329 0.233 0.230 0.236 0.233 0.236 297,000 0.2329 -1.27%
1996-07-31 0 0.236 0.236 0.249 0.231 0.240 329,000 77,444 0.2354 0.236 0.236 0.249 0.231 0.240 329,000 0.2354 -2.48%
1996-07-30 0 0.242 0.242 0.250 0.242 0.246 158,800 38,364 0.2416 0.242 0.242 0.250 0.242 0.246 158,800 0.2416 -3.20%
1996-07-29 0 0.250 0.250 0.260 0.239 0.250 556,000 136,676 0.2458 0.250 0.250 0.260 0.239 0.250 556,000 0.2458 -3.85%
1996-07-26 0 0.260 0.255 0.280 0.260 0.260 282,000 73,320 0.2600 0.260 0.255 0.280 0.260 0.260 282,000 0.2600 0.00%
1996-07-25 0 0.260 0.255 0.270 0.260 0.270 262,500 69,060 0.2631 0.260 0.255 0.270 0.260 0.270 262,500 0.2631 1.96%
1996-07-24 0 0.255 0.255 0.270 0.250 0.280 400,000 104,900 0.2623 0.255 0.255 0.270 0.250 0.280 400,000 0.2623 -8.93%
1996-07-23 0 0.280 0.275 - - - 1,000 220 0.2200 0.280 0.275 - - - 1,000 0.2200 0.00%
1996-07-22 0 0.280 0.270 0.320 - - 0 0 - 0.280 0.270 0.320 - - 0 - 0.00%
1996-07-19 0 0.280 0.280 0.300 0.280 0.280 103,000 28,420 0.2759 0.280 0.280 0.300 0.280 0.280 103,000 0.2759 -3.45%
1996-07-18 0 0.290 0.280 0.295 0.290 0.290 182,000 52,720 0.2897 0.290 0.280 0.295 0.290 0.290 182,000 0.2897 7.41%
1996-07-17 0 0.270 0.295 0.300 0.270 0.280 336,000 93,000 0.2768 0.270 0.295 0.300 0.270 0.280 336,000 0.2768 -12.90%
1996-07-16 0 0.310 0.270 0.310 - - 1,000 200 0.2000 0.310 0.270 0.310 - - 1,000 0.2000 -3.12%
1996-07-15 0 0.320 0.300 0.320 0.320 0.330 856,500 274,385 0.3204 0.320 0.300 0.320 0.320 0.330 856,500 0.3204 3.23%
1996-07-12 0 0.310 0.280 0.320 0.250 0.310 703,800 200,562 0.2850 0.310 0.280 0.320 0.250 0.310 703,800 0.2850 21.57%
1996-07-11 0 0.255 0.255 0.270 0.250 0.255 160,700 40,420 0.2515 0.255 0.255 0.270 0.250 0.255 160,700 0.2515 -3.77%
1996-07-10 0 0.265 0.260 0.270 0.260 0.270 296,200 77,532 0.2618 0.265 0.260 0.270 0.260 0.270 296,200 0.2618 -5.36%
1996-07-09 0 0.280 0.265 0.280 0.265 0.280 19,000 4,830 0.2542 0.280 0.265 0.280 0.265 0.280 19,000 0.2542 3.70%
1996-07-08 0 0.270 0.260 0.290 0.250 0.270 199,000 52,220 0.2624 0.270 0.260 0.290 0.250 0.270 199,000 0.2624 -3.57%
1996-07-05 0 0.280 0.270 0.290 - - 5,000 1,110 0.2220 0.280 0.270 0.290 - - 5,000 0.2220 0.00%
1996-07-04 0 0.280 0.280 - 0.270 0.275 195,000 52,410 0.2688 0.280 0.280 - 0.270 0.275 195,000 0.2688 0.00%
1996-07-03 0 0.280 - 0.300 0.280 0.290 136,000 38,560 0.2835 0.280 - 0.300 0.280 0.290 136,000 0.2835 -3.45%
1996-07-02 0 0.290 0.285 0.295 0.290 0.290 36,512 9,785 0.2680 0.290 0.285 0.295 0.290 0.290 36,512 0.2680 0.00%
1996-07-01 0 0.290 0.290 0.300 0.290 0.295 62,480 18,075 0.2893 0.290 0.290 0.300 0.290 0.295 62,480 0.2893 -3.33%
1996-06-28 0 0.300 0.290 0.310 0.300 0.305 892,800 268,104 0.3003 0.300 0.290 0.310 0.300 0.305 892,800 0.3003 0.00%
1996-06-27 0 0.300 0.300 0.310 0.300 0.300 294,000 88,200 0.3000 0.300 0.300 0.310 0.300 0.300 294,000 0.3000 -3.23%
1996-06-26 0 0.310 0.310 0.315 0.305 0.315 613,000 190,090 0.3101 0.310 0.310 0.315 0.305 0.315 613,000 0.3101 -1.59%
1996-06-25 0 0.315 0.295 0.315 0.295 0.315 760,900 233,117 0.3064 0.315 0.295 0.315 0.295 0.315 760,900 0.3064 0.00%
1996-06-24 0 0.315 0.310 0.320 0.300 0.320 845,460 262,796 0.3108 0.315 0.310 0.320 0.300 0.320 845,460 0.3108 5.00%
1996-06-21 0 0.300 0.300 0.310 0.290 0.310 327,200 97,400 0.2977 0.300 0.300 0.310 0.290 0.310 327,200 0.2977 -3.23%
1996-06-19 0 0.310 0.300 0.310 0.300 0.310 668,900 201,307 0.3010 0.310 0.300 0.310 0.300 0.310 668,900 0.3010 -3.12%
1996-06-18 0 0.320 0.300 0.320 0.300 0.320 882,000 280,080 0.3176 0.320 0.300 0.320 0.300 0.320 882,000 0.3176 6.67%
1996-06-14 0 0.300 0.300 0.325 0.300 0.310 376,600 113,524 0.3014 0.300 0.300 0.325 0.300 0.310 376,600 0.3014 -3.23%
1996-06-13 0 0.310 0.310 0.325 0.310 0.320 774,240 242,038 0.3126 0.310 0.310 0.325 0.310 0.320 774,240 0.3126 0.00%
1996-06-12 0 0.310 0.310 0.320 0.310 0.325 1,493,000 467,205 0.3129 0.310 0.310 0.320 0.310 0.325 1,493,000 0.3129 0.00%
1996-06-11 0 0.310 0.305 0.320 0.310 0.335 1,451,500 458,960 0.3162 0.310 0.305 0.320 0.310 0.335 1,451,500 0.3162 -8.82%
1996-06-10 0 0.340 0.335 0.360 0.340 0.370 1,170,000 410,420 0.3508 0.340 0.335 0.360 0.340 0.370 1,170,000 0.3508 -8.11%
1996-06-07 0 0.370 0.360 0.370 0.330 0.385 1,612,560 589,749 0.3657 0.370 0.360 0.370 0.330 0.385 1,612,560 0.3657 13.85%
1996-06-06 0 0.325 0.315 0.355 0.290 0.325 399,000 125,520 0.3146 0.325 0.315 0.355 0.290 0.325 399,000 0.3146 -1.52%
1996-06-05 0 0.330 0.330 0.350 0.315 0.365 1,006,700 332,196 0.3300 0.330 0.330 0.350 0.315 0.365 1,006,700 0.3300 -7.04%
1996-06-04 0 0.355 0.340 0.365 0.350 0.355 802,000 284,200 0.3544 0.355 0.340 0.365 0.350 0.355 802,000 0.3544 0.00%
1996-06-03 0 0.355 - 0.355 0.355 0.355 168,000 59,640 0.3550 0.355 - 0.355 0.355 0.355 168,000 0.3550 0.00%
1996-05-31 0 0.355 0.350 0.365 0.340 0.365 1,410,500 499,680 0.3543 0.355 0.350 0.365 0.340 0.365 1,410,500 0.3543 -2.74%
1996-05-30 0 0.365 0.365 0.380 0.360 0.385 1,380,460 513,948 0.3723 0.365 0.365 0.380 0.360 0.385 1,380,460 0.3723 -8.75%
1996-05-29 0 0.400 0.400 0.405 0.390 0.410 751,000 297,840 0.3966 0.400 0.400 0.405 0.390 0.410 751,000 0.3966 2.56%
1996-05-28 0 0.390 0.390 0.410 0.370 0.410 1,894,000 728,970 0.3849 0.390 0.390 0.410 0.370 0.410 1,894,000 0.3849 0.00%
1996-05-27 0 0.390 0.380 0.405 0.390 0.445 4,631,000 2,002,750 0.4325 0.390 0.380 0.405 0.390 0.445 4,631,000 0.4325 -10.34%
1996-05-24 0 0.435 0.435 0.445 0.430 0.450 4,421,930 1,949,156 0.4408 0.435 0.435 0.445 0.430 0.450 4,421,930 0.4408 2.35%
1996-05-23 0 0.425 0.420 0.430 0.425 0.455 7,114,500 3,148,105 0.4425 0.425 0.420 0.430 0.425 0.455 7,114,500 0.4425 1.19%
1996-05-22 0 0.420 0.420 0.425 0.370 0.450 9,531,600 3,935,618 0.4129 0.420 0.420 0.425 0.370 0.450 9,531,600 0.4129 12.00%
1996-05-21 0 0.375 0.360 0.375 0.360 0.375 611,000 219,450 0.3592 0.375 0.360 0.375 0.360 0.375 611,000 0.3592 4.17%
1996-05-20 0 0.360 0.350 0.365 0.360 0.365 229,000 82,420 0.3599 0.360 0.350 0.365 0.360 0.365 229,000 0.3599 0.00%
1996-05-17 0 0.360 0.360 0.370 0.360 0.360 57,300 19,738 0.3445 0.360 0.360 0.370 0.360 0.360 57,300 0.3445 0.00%
1996-05-16 0 0.360 0.360 0.385 0.360 0.360 30,000 10,800 0.3600 0.360 0.360 0.385 0.360 0.360 30,000 0.3600 0.00%
1996-05-15 0 0.360 0.350 0.385 0.360 0.400 137,000 52,260 0.3815 0.360 0.350 0.385 0.360 0.400 137,000 0.3815 0.00%
1996-05-14 0 0.360 0.360 0.400 0.360 0.360 49,240 16,621 0.3376 0.360 0.360 0.400 0.360 0.360 49,240 0.3376 0.00%
1996-05-13 0 0.360 0.360 0.390 0.360 0.380 242,460 89,358 0.3685 0.360 0.360 0.390 0.360 0.380 242,460 0.3685 -5.26%
1996-05-10 0 0.380 0.370 0.385 0.380 0.390 189,840 72,744 0.3832 0.380 0.370 0.385 0.380 0.390 189,840 0.3832 -6.17%
1996-05-09 0 0.405 0.385 0.405 - - 14,200 4,566 0.3215 0.405 0.385 0.405 - - 14,200 0.3215 0.00%
1996-05-08 0 0.405 0.405 0.430 0.405 0.430 702,700 295,304 0.4202 0.405 0.405 0.430 0.405 0.430 702,700 0.4202 -3.57%
1996-05-07 0 0.420 0.410 0.450 0.390 0.420 451,000 182,860 0.4055 0.420 0.410 0.450 0.390 0.420 451,000 0.4055 13.51%
1996-05-06 0 0.370 0.370 0.385 0.370 0.370 252,000 93,240 0.3700 0.370 0.370 0.385 0.370 0.370 252,000 0.3700 0.00%
1996-05-03 0 0.370 0.370 0.380 0.360 0.380 176,160 66,322 0.3765 0.370 0.370 0.380 0.360 0.380 176,160 0.3765 0.00%
1996-05-02 0 0.370 0.370 0.395 0.370 0.375 186,000 69,090 0.3715 0.370 0.370 0.395 0.370 0.375 186,000 0.3715 -1.33%
1996-05-01 0 0.375 0.375 0.400 0.375 0.380 612,000 231,800 0.3788 0.375 0.375 0.400 0.375 0.380 612,000 0.3788 -2.60%
1996-04-30 0 0.385 0.375 0.390 0.375 0.385 545,000 207,260 0.3803 0.385 0.375 0.390 0.375 0.385 545,000 0.3803 4.05%
1996-04-29 0 0.370 0.370 0.385 0.370 0.380 358,500 134,910 0.3763 0.370 0.370 0.385 0.370 0.380 358,500 0.3763 -2.63%
1996-04-26 0 0.380 0.380 0.400 0.350 0.380 298,000 110,610 0.3712 0.380 0.380 0.400 0.350 0.380 298,000 0.3712 1.33%
1996-04-25 0 0.375 0.375 0.395 0.370 0.375 881,200 324,852 0.3686 0.375 0.375 0.395 0.370 0.375 881,200 0.3686 -5.06%
1996-04-24 0 0.395 0.405 0.410 0.370 0.410 1,640,404 642,295 0.3915 0.395 0.405 0.410 0.370 0.410 1,640,404 0.3915 -4.82%
1996-04-23 0 0.415 0.405 0.415 0.370 0.490 3,847,000 1,605,400 0.4173 0.415 0.405 0.415 0.370 0.490 3,847,000 0.4173 -18.63%
1996-04-22 0 0.510 0.500 0.520 0.500 0.590 1,797,700 980,154 0.5452 0.510 0.500 0.520 0.500 0.590 1,797,700 0.5452 -13.56%
1996-04-19 0 0.590 0.580 0.600 0.560 0.650 5,708,820 3,471,191 0.6080 0.590 0.580 0.600 0.560 0.650 5,708,820 0.6080 5.36%
1996-04-18 0 0.560 0.550 0.570 0.530 0.580 1,635,240 901,070 0.5510 0.560 0.550 0.570 0.530 0.580 1,635,240 0.5510 1.82%
1996-04-17 0 0.550 0.540 0.600 0.550 0.560 460,640 251,720 0.5465 0.550 0.540 0.600 0.550 0.560 460,640 0.5465 -8.33%
1996-04-16 0 0.600 0.590 0.610 0.550 0.630 1,766,000 1,028,179 0.5822 0.600 0.590 0.610 0.550 0.630 1,766,000 0.5822 -3.23%
1996-04-15 0 0.620 0.620 0.640 0.610 0.660 703,860 447,633 0.6360 0.620 0.620 0.640 0.610 0.660 703,860 0.6360 -4.62%
1996-04-12 0 0.650 0.640 0.650 0.620 0.650 731,600 460,559 0.6295 0.650 0.640 0.650 0.620 0.650 731,600 0.6295 4.84%
1996-04-11 0 0.620 0.620 0.640 0.600 0.640 457,800 284,400 0.6212 0.620 0.620 0.640 0.600 0.640 457,800 0.6212 -6.06%
1996-04-10 0 0.660 0.660 0.680 0.640 0.670 463,000 300,484 0.6490 0.660 0.660 0.680 0.640 0.670 463,000 0.6490 0.00%
1996-04-09 0 0.660 0.660 0.700 0.660 0.700 721,240 492,481 0.6828 0.660 0.660 0.700 0.660 0.700 721,240 0.6828 -8.33%
1996-04-03 0 0.720 0.710 0.720 0.680 0.720 2,228,110 1,555,006 0.6979 0.720 0.710 0.720 0.680 0.720 2,228,110 0.6979 -2.70%
1996-04-02 1 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1996-04-01 1 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1996-03-29 1 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1996-03-28 1 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1996-03-27 1 0.740 0.710 0.780 - - 95,040 66,528 0.7000 0.740 0.710 0.780 - - 95,040 0.7000 0.00%
1996-03-26 0 0.740 0.730 0.750 0.700 0.800 5,065,520 3,662,981 0.7231 0.740 0.730 0.750 0.700 0.800 5,065,520 0.7231 -5.13%
1996-03-25 0 0.780 0.770 0.780 0.660 0.800 4,250,010 3,073,784 0.7232 0.780 0.770 0.780 0.660 0.800 4,250,010 0.7232 18.18%
1996-03-22 0 0.660 0.660 0.690 0.660 0.690 405,500 274,450 0.6768 0.660 0.660 0.690 0.660 0.690 405,500 0.6768 -2.94%
1996-03-21 0 0.680 0.680 0.700 0.650 0.690 858,100 583,300 0.6798 0.680 0.680 0.700 0.650 0.690 858,100 0.6798 1.49%
1996-03-20 0 0.670 0.670 0.680 0.670 0.700 1,475,200 1,016,310 0.6889 0.670 0.670 0.680 0.670 0.700 1,475,200 0.6889 -1.47%
1996-03-19 0 0.680 0.680 0.690 0.670 0.700 1,463,000 1,000,648 0.6840 0.680 0.680 0.690 0.670 0.700 1,463,000 0.6840 4.62%
1996-03-18 0 0.650 0.640 0.670 0.650 0.670 944,800 617,525 0.6536 0.650 0.640 0.670 0.650 0.670 944,800 0.6536 -2.99%
1996-03-15 0 0.670 0.670 0.680 0.670 0.720 1,967,400 1,348,015 0.6852 0.670 0.670 0.680 0.670 0.720 1,967,400 0.6852 -2.90%
1996-03-14 0 0.690 0.680 0.690 0.660 0.720 3,835,060 2,639,082 0.6881 0.690 0.680 0.690 0.660 0.720 3,835,060 0.6881 2.99%
1996-03-13 0 0.670 0.630 0.690 0.630 0.730 4,292,800 2,885,996 0.6723 0.670 0.630 0.690 0.630 0.730 4,292,800 0.6723 -5.63%
1996-03-12 0 0.710 0.710 0.720 0.600 0.730 6,496,100 4,394,632 0.6765 0.710 0.710 0.720 0.600 0.730 6,496,100 0.6765 31.48%
1996-03-11 0 0.540 0.520 0.540 0.500 0.720 2,466,100 1,386,470 0.5622 0.540 0.520 0.540 0.500 0.720 2,466,100 0.5622 -36.47%
1996-03-08 0 0.850 0.840 0.850 0.840 0.920 3,128,760 2,718,554 0.8689 0.850 0.840 0.850 0.840 0.920 3,128,760 0.8689 -6.59%
1996-03-07 0 0.910 0.900 0.920 0.780 0.970 17,260,700 15,489,964 0.8974 0.910 0.900 0.920 0.780 0.970 17,260,700 0.8974 21.33%
1996-03-06 0 0.750 0.750 0.760 0.700 0.760 1,071,200 779,027 0.7272 0.750 0.750 0.760 0.700 0.760 1,071,200 0.7272 0.00%
1996-03-05 0 0.750 0.750 0.760 0.740 0.770 2,697,220 2,018,723 0.7484 0.750 0.750 0.760 0.740 0.770 2,697,220 0.7484 0.00%
1996-03-04 0 0.750 0.750 0.760 0.750 0.810 5,529,900 4,268,031 0.7718 0.750 0.750 0.760 0.750 0.810 5,529,900 0.7718 -2.60%
1996-03-01 0 0.770 0.770 0.790 0.550 0.810 14,907,460 10,843,217 0.7274 0.770 0.770 0.790 0.550 0.810 14,907,460 0.7274

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top