Zensun Enterprises Limited: Wrnt due 1998-07-31

Exchange Code Listed Last trade Delisted
HK Main 00058  1997-07-11  1998-07-28  1998-08-03
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
1998-07-31 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-07-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-07-29 1 0.010 - - - - 0 0 - 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 - - 0 0 - 0.010 - 0.010 - - 0 - 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 0 - 0.010 - 0.010 - - 0 - 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 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-02 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-30 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-29 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-26 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-24 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-23 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-22 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-19 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-18 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-17 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-16 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-15 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-11 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-10 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-09 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-08 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-05 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-02 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-06-01 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-05-29 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-05-28 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-05-27 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-05-26 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-05-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-05-06 0 0.010 - 0.013 - - 0 0 - 0.010 - 0.013 - - 0 - 0.00%
1998-05-05 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-05-04 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
1998-05-01 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
1998-04-30 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
1998-04-29 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
1998-04-28 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-04-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-04-24 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
1998-04-23 0 0.010 - 0.013 - - 0 0 - 0.010 - 0.013 - - 0 - 0.00%
1998-04-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-04-21 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
1998-04-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-04-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-04-16 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-04-15 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-04-14 0 0.010 - - 0.010 0.010 1,000,000 10,000 0.0100 0.010 - - 0.010 0.010 1,000,000 0.0100 0.00%
1998-04-09 0 0.010 0.010 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
1998-04-08 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-04-07 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-04-03 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-04-02 0 0.010 0.010 - 0.010 0.010 1,200,000 12,000 0.0100 0.010 0.010 - 0.010 0.010 1,200,000 0.0100 0.00%
1998-04-01 0 0.010 0.010 - 0.010 0.010 340,000 3,400 0.0100 0.010 0.010 - 0.010 0.010 340,000 0.0100 -16.67%
1998-03-31 0 0.012 0.010 - 0.012 0.012 200,000 2,400 0.0120 0.012 0.010 - 0.012 0.012 200,000 0.0120 20.00%
1998-03-30 0 0.010 0.010 0.014 0.010 0.010 80,000 800 0.0100 0.010 0.010 0.014 0.010 0.010 80,000 0.0100 -28.57%
1998-03-27 0 0.014 0.010 0.014 0.010 0.014 40,000 480 0.0120 0.014 0.010 0.014 0.010 0.014 40,000 0.0120 16.67%
1998-03-26 0 0.012 0.012 0.016 0.012 0.012 190,000 2,280 0.0120 0.012 0.012 0.016 0.012 0.012 190,000 0.0120 20.00%
1998-03-25 0 0.010 0.010 0.014 0.010 0.010 100,000 1,000 0.0100 0.010 0.010 0.014 0.010 0.010 100,000 0.0100 0.00%
1998-03-24 0 0.010 - 0.010 0.010 0.014 5,701,200 63,306 0.0111 0.010 - 0.010 0.010 0.014 5,701,200 0.0111 -33.33%
1998-03-23 0 0.015 0.014 - 0.014 0.015 1,130,000 16,900 0.0150 0.015 0.014 - 0.014 0.015 1,130,000 0.0150 -6.25%
1998-03-20 0 0.016 0.016 0.022 0.016 0.022 1,272,000 25,430 0.0200 0.016 0.016 0.022 0.016 0.022 1,272,000 0.0200 0.00%
1998-03-19 0 0.016 - 0.020 - - 0 0 - 0.016 - 0.020 - - 0 - 0.00%
1998-03-18 0 0.016 0.016 - 0.015 0.016 660,000 10,510 0.0159 0.016 0.016 - 0.015 0.016 660,000 0.0159 0.00%
1998-03-17 0 0.016 - 0.018 - - 0 0 - 0.016 - 0.018 - - 0 - 0.00%
1998-03-16 0 0.016 0.016 0.018 0.016 0.016 190,000 3,040 0.0160 0.016 0.016 0.018 0.016 0.016 190,000 0.0160 14.29%
1998-03-13 0 0.014 0.014 0.015 0.014 0.014 40,000 560 0.0140 0.014 0.014 0.015 0.014 0.014 40,000 0.0140 7.69%
1998-03-12 0 0.013 0.013 0.017 0.013 0.013 490,000 6,370 0.0130 0.013 0.013 0.017 0.013 0.013 490,000 0.0130 -13.33%
1998-03-11 0 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
1998-03-10 0 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
1998-03-09 0 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
1998-03-06 0 0.015 0.014 - - - 0 0 - 0.015 0.014 - - - 0 - 0.00%
1998-03-05 0 0.015 0.015 - 0.015 0.015 60,000 900 0.0150 0.015 0.015 - 0.015 0.015 60,000 0.0150 0.00%
1998-03-04 0 0.015 0.014 - - - 0 0 - 0.015 0.014 - - - 0 - 0.00%
1998-03-03 0 0.015 0.015 - 0.015 0.015 80,000 1,200 0.0150 0.015 0.015 - 0.015 0.015 80,000 0.0150 -21.05%
1998-03-02 0 0.019 0.016 - 0.019 0.019 110,000 2,090 0.0190 0.019 0.016 - 0.019 0.019 110,000 0.0190 26.67%
1998-02-27 0 0.015 0.015 - 0.015 0.015 200,000 3,000 0.0150 0.015 0.015 - 0.015 0.015 200,000 0.0150 0.00%
1998-02-26 0 0.015 0.015 - 0.014 0.014 20,000 280 0.0140 0.015 0.015 - 0.014 0.014 20,000 0.0140 -16.67%
1998-02-25 0 0.018 0.017 - - - 0 0 - 0.018 0.017 - - - 0 - 0.00%
1998-02-24 0 0.018 0.018 - - - 0 0 - 0.018 0.018 - - - 0 - 5.88%
1998-02-23 0 0.017 0.017 0.021 0.017 0.017 20,000 340 0.0170 0.017 0.017 0.021 0.017 0.017 20,000 0.0170 -19.05%
1998-02-20 0 0.021 0.017 0.025 - - 0 0 - 0.021 0.017 0.025 - - 0 - 0.00%
1998-02-19 0 0.021 0.021 - 0.021 0.021 30,000 630 0.0210 0.021 0.021 - 0.021 0.021 30,000 0.0210 -12.50%
1998-02-18 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
1998-02-17 0 0.024 0.024 0.032 0.024 0.024 50,000 1,200 0.0240 0.024 0.024 0.032 0.024 0.024 50,000 0.0240 -14.29%
1998-02-16 0 0.028 0.020 - - - 0 0 - 0.028 0.020 - - - 0 - 0.00%
1998-02-13 0 0.028 0.024 - 0.028 0.031 1,370,000 39,470 0.0288 0.028 0.024 - 0.028 0.031 1,370,000 0.0288 -20.00%
1998-02-12 0 0.035 0.032 0.035 - - 0 0 - 0.035 0.032 0.035 - - 0 - 0.00%
1998-02-11 0 0.035 0.035 - 0.035 0.035 650,000 22,750 0.0350 0.035 0.035 - 0.035 0.035 650,000 0.0350 6.06%
1998-02-10 0 0.033 0.033 0.035 0.033 0.033 1,844,000 60,740 0.0329 0.033 0.033 0.035 0.033 0.033 1,844,000 0.0329 3.12%
1998-02-09 0 0.032 0.032 - 0.027 0.030 1,404,000 41,120 0.0293 0.032 0.032 - 0.027 0.030 1,404,000 0.0293 28.00%
1998-02-06 0 0.025 0.023 - 0.012 0.025 4,200,000 91,530 0.0218 0.025 0.023 - 0.012 0.025 4,200,000 0.0218 150.00%
1998-02-05 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-02-04 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-02-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-02-02 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-01-27 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-01-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-01-23 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-01-22 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-01-21 0 0.010 - 0.010 0.010 0.010 1,450,000 14,500 0.0100 0.010 - 0.010 0.010 0.010 1,450,000 0.0100 0.00%
1998-01-20 0 0.010 0.010 - 0.010 0.010 100,000 1,000 0.0100 0.010 0.010 - 0.010 0.010 100,000 0.0100 0.00%
1998-01-19 0 0.010 0.010 - 0.010 0.010 50,000 500 0.0100 0.010 0.010 - 0.010 0.010 50,000 0.0100 -16.67%
1998-01-16 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-01-15 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1998-01-14 0 0.012 0.010 0.016 0.012 0.012 400,000 4,800 0.0120 0.012 0.010 0.016 0.012 0.012 400,000 0.0120 20.00%
1998-01-13 0 0.010 - - 0.010 0.010 280,000 2,800 0.0100 0.010 - - 0.010 0.010 280,000 0.0100 0.00%
1998-01-12 0 0.010 0.010 0.014 0.010 0.010 300,000 3,000 0.0100 0.010 0.010 0.014 0.010 0.010 300,000 0.0100 -28.57%
1998-01-09 0 0.014 0.014 - 0.014 0.014 150,000 2,100 0.0140 0.014 0.014 - 0.014 0.014 150,000 0.0140 0.00%
1998-01-08 0 0.014 0.014 - 0.014 0.014 590,000 8,260 0.0140 0.014 0.014 - 0.014 0.014 590,000 0.0140 7.69%
1998-01-07 0 0.013 0.011 - 0.013 0.015 1,060,000 14,400 0.0136 0.013 0.011 - 0.013 0.015 1,060,000 0.0136 -18.75%
1998-01-06 0 0.016 0.016 - 0.015 0.015 1,180,000 18,700 0.0158 0.016 0.016 - 0.015 0.015 1,180,000 0.0158 -5.88%
1998-01-05 0 0.017 0.017 0.020 0.017 0.017 670,000 11,390 0.0170 0.017 0.017 0.020 0.017 0.017 670,000 0.0170 -19.05%
1998-01-02 0 0.021 0.017 - - - 0 0 - 0.021 0.017 - - - 0 - 0.00%
1997-12-31 0 0.021 0.021 - 0.021 0.025 240,000 5,840 0.0243 0.021 0.021 - 0.021 0.025 240,000 0.0243 -30.00%
1997-12-30 0 0.030 - - 0.030 0.030 80,000 2,400 0.0300 0.030 - - 0.030 0.030 80,000 0.0300 0.00%
1997-12-29 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - -18.92%
1997-12-24 0 0.037 - 0.037 - - 0 0 - 0.037 - 0.037 - - 0 - -7.50%
1997-12-23 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - -2.44%
1997-12-22 0 0.041 - 0.041 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1997-12-19 0 0.041 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1997-12-18 0 0.041 - 0.041 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1997-12-17 0 0.041 - 0.041 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1997-12-16 0 0.041 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1997-12-15 0 0.041 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1997-12-12 0 0.041 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1997-12-11 0 0.041 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1997-12-10 0 0.041 0.041 - 0.036 0.036 30,000 1,080 0.0360 0.041 0.041 - 0.036 0.036 30,000 0.0360 13.89%
1997-12-09 0 0.036 - 0.036 0.036 0.036 130,000 4,680 0.0360 0.036 - 0.036 0.036 0.036 130,000 0.0360 -10.00%
1997-12-08 0 0.040 0.037 0.041 0.037 0.041 277,626 10,993 0.0396 0.040 0.037 0.041 0.037 0.041 277,626 0.0396 0.00%
1997-12-05 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1997-12-04 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1997-12-03 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1997-12-02 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1997-12-01 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - -6.98%
1997-11-28 0 0.043 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1997-11-27 0 0.043 - 0.043 - - 0 0 - 0.043 - 0.043 - - 0 - -6.52%
1997-11-26 0 0.046 - 0.046 0.046 0.046 50,000 2,300 0.0460 0.046 - 0.046 0.046 0.046 50,000 0.0460 -16.36%
1997-11-25 0 0.055 - 0.055 - - 0 0 - 0.055 - 0.055 - - 0 - -3.51%
1997-11-24 0 0.057 - 0.057 0.058 0.058 115,600 6,112 0.0529 0.057 - 0.057 0.058 0.058 115,600 0.0529 -6.56%
1997-11-21 0 0.061 - - 0.061 0.061 50,000 3,050 0.0610 0.061 - - 0.061 0.061 50,000 0.0610 -10.29%
1997-11-20 0 0.068 - 0.070 - - 0 0 - 0.068 - 0.070 - - 0 - 0.00%
1997-11-19 0 0.068 - 0.068 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1997-11-18 0 0.068 - 0.068 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1997-11-17 0 0.068 - 0.068 0.068 0.072 640,000 43,920 0.0686 0.068 - 0.068 0.068 0.072 640,000 0.0686 -8.11%
1997-11-14 0 0.074 0.072 - 0.074 0.074 100,000 7,400 0.0740 0.074 0.072 - 0.074 0.074 100,000 0.0740 0.00%
1997-11-13 0 0.074 0.070 - - - 0 0 - 0.074 0.070 - - - 0 - 0.00%
1997-11-12 0 0.074 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1997-11-11 0 0.074 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1997-11-10 0 0.074 - 0.074 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1997-11-07 0 0.074 - - 0.074 0.074 100,000 7,400 0.0740 0.074 - - 0.074 0.074 100,000 0.0740 -5.13%
1997-11-06 0 0.078 0.078 0.088 0.078 0.086 760,000 61,480 0.0809 0.078 0.078 0.088 0.078 0.086 760,000 0.0809 -4.88%
1997-11-05 0 0.082 0.076 0.082 - - 0 0 - 0.082 0.076 0.082 - - 0 - -1.20%
1997-11-04 0 0.083 0.083 0.093 0.083 0.090 944,000 83,610 0.0886 0.083 0.083 0.093 0.083 0.090 944,000 0.0886 -4.60%
1997-11-03 0 0.087 0.085 - 0.080 0.088 2,320,000 195,200 0.0841 0.087 0.085 - 0.080 0.088 2,320,000 0.0841 8.75%
1997-10-31 0 0.080 - - 0.080 0.080 300,000 24,000 0.0800 0.080 - - 0.080 0.080 300,000 0.0800 0.00%
1997-10-30 0 0.080 0.076 0.080 - - 0 0 - 0.080 0.076 0.080 - - 0 - 0.00%
1997-10-29 0 0.080 0.080 0.090 0.076 0.084 500,000 40,720 0.0814 0.080 0.080 0.090 0.076 0.084 500,000 0.0814 0.00%
1997-10-28 0 0.080 - 0.080 - - 500,000 40,000 0.0800 0.080 - 0.080 - - 500,000 0.0800 -16.67%
1997-10-27 0 0.096 - 0.096 - - 0 0 - 0.096 - 0.096 - - 0 - -31.43%
1997-10-24 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -17.65%
1997-10-23 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -9.57%
1997-10-22 0 0.188 - 0.188 - - 1,200 120 0.1000 0.188 - 0.188 - - 1,200 0.1000 -1.05%
1997-10-21 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -5.00%
1997-10-20 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -1.96%
1997-10-17 0 0.204 0.204 - 0.192 0.204 864,800 171,380 0.1982 0.204 0.204 - 0.192 0.204 864,800 0.1982 2.00%
1997-10-16 0 0.200 - 0.220 0.200 0.228 1,100,000 235,320 0.2139 0.200 - 0.220 0.200 0.228 1,100,000 0.2139 -19.35%
1997-10-15 0 0.248 - 0.248 0.250 0.250 206,000 50,900 0.2471 0.248 - 0.248 0.250 0.250 206,000 0.2471 -8.15%
1997-10-14 0 0.270 - 0.270 0.280 0.285 266,000 74,540 0.2802 0.270 - 0.270 0.280 0.285 266,000 0.2802 -10.00%
1997-10-13 0 0.300 0.275 0.315 0.280 0.300 2,952,000 847,840 0.2872 0.300 0.275 0.315 0.280 0.300 2,952,000 0.2872 0.00%
1997-10-09 0 0.300 - 0.310 0.300 0.320 930,000 285,000 0.3065 0.300 - 0.310 0.300 0.320 930,000 0.3065 -11.76%
1997-10-08 0 0.340 - 0.340 0.340 0.350 530,000 183,200 0.3457 0.340 - 0.340 0.340 0.350 530,000 0.3457 -2.86%
1997-10-07 0 0.350 0.350 0.360 0.350 0.350 270,000 94,500 0.3500 0.350 0.350 0.360 0.350 0.350 270,000 0.3500 -2.78%
1997-10-06 0 0.360 0.360 0.380 0.360 0.365 204,000 73,420 0.3599 0.360 0.360 0.380 0.360 0.365 204,000 0.3599 -5.26%
1997-10-03 0 0.380 0.370 - 0.370 0.380 376,000 140,000 0.3723 0.380 0.370 - 0.370 0.380 376,000 0.3723 1.33%
1997-09-30 0 0.375 - 0.405 0.375 0.375 180,000 67,500 0.3750 0.375 - 0.405 0.375 0.375 180,000 0.3750 -5.06%
1997-09-29 0 0.395 0.385 0.400 0.395 0.400 454,000 180,280 0.3971 0.395 0.385 0.400 0.395 0.400 454,000 0.3971 -1.25%
1997-09-26 0 0.400 - 0.410 0.400 0.420 598,000 246,400 0.4120 0.400 - 0.410 0.400 0.420 598,000 0.4120 -2.44%
1997-09-25 0 0.410 0.405 0.420 0.380 0.410 960,400 382,528 0.3983 0.410 0.405 0.420 0.380 0.410 960,400 0.3983 7.89%
1997-09-24 0 0.380 0.370 0.380 0.390 0.410 870,000 346,400 0.3982 0.380 0.370 0.380 0.390 0.410 870,000 0.3982 0.00%
1997-09-23 0 0.380 0.370 0.400 0.380 0.400 820,000 320,700 0.3911 0.380 0.370 0.400 0.380 0.400 820,000 0.3911 -5.00%
1997-09-22 0 0.400 0.390 0.400 0.390 0.410 496,000 198,420 0.4000 0.400 0.390 0.400 0.390 0.410 496,000 0.4000 -6.98%
1997-09-19 0 0.430 0.430 0.470 0.430 0.450 1,054,000 464,840 0.4410 0.430 0.430 0.470 0.430 0.450 1,054,000 0.4410 -3.37%
1997-09-18 0 0.445 0.445 0.460 0.440 0.470 618,533 275,272 0.4450 0.445 0.445 0.460 0.440 0.470 618,533 0.4450 -3.26%
1997-09-16 0 0.460 0.460 0.470 0.450 0.480 1,282,333 597,647 0.4661 0.460 0.460 0.470 0.450 0.480 1,282,333 0.4661 -4.17%
1997-09-15 0 0.480 0.480 0.485 0.475 0.490 1,978,000 956,840 0.4837 0.480 0.480 0.485 0.475 0.490 1,978,000 0.4837 1.05%
1997-09-12 1 0.475 - - - - 0 0 - 0.475 - - - - 0 - 0.00%
1997-09-11 1 0.475 - - - - 0 0 - 0.475 - - - - 0 - 0.00%
1997-09-10 0 0.475 0.470 0.475 0.460 0.530 9,277,241 4,670,136 0.5034 0.475 0.470 0.475 0.460 0.530 9,277,241 0.5034 -3.06%
1997-09-09 0 0.490 0.490 0.500 0.430 0.510 3,008,000 1,439,300 0.4785 0.490 0.490 0.500 0.430 0.510 3,008,000 0.4785 13.95%
1997-09-08 0 0.430 0.430 0.440 0.420 0.440 1,354,600 582,910 0.4303 0.430 0.430 0.440 0.420 0.440 1,354,600 0.4303 4.88%
1997-09-05 0 0.410 0.410 0.420 0.400 0.460 2,856,000 1,236,730 0.4330 0.410 0.410 0.420 0.400 0.460 2,856,000 0.4330 -8.89%
1997-09-04 0 0.450 0.450 0.480 0.440 0.500 5,301,200 2,458,780 0.4638 0.450 0.450 0.480 0.440 0.500 5,301,200 0.4638 -10.00%
1997-09-03 0 0.500 0.500 0.520 0.460 0.550 5,291,200 2,666,860 0.5040 0.500 0.500 0.520 0.460 0.550 5,291,200 0.5040 8.70%
1997-09-02 0 0.460 0.430 0.490 0.430 0.570 3,174,000 1,578,900 0.4974 0.460 0.430 0.490 0.430 0.570 3,174,000 0.4974 -19.30%
1997-09-01 0 0.570 - 0.570 0.570 0.670 4,144,000 2,569,340 0.6200 0.570 - 0.570 0.570 0.670 4,144,000 0.6200 -13.64%
1997-08-29 0 0.660 0.660 0.670 0.610 0.700 3,085,189 2,048,246 0.6639 0.660 0.660 0.670 0.610 0.700 3,085,189 0.6639 1.54%
1997-08-28 0 0.650 0.650 0.690 0.650 0.760 6,560,400 4,617,892 0.7039 0.650 0.650 0.690 0.650 0.760 6,560,400 0.7039 -5.80%
1997-08-27 0 0.690 0.690 0.700 0.670 0.720 5,016,970 3,462,831 0.6902 0.690 0.690 0.700 0.670 0.720 5,016,970 0.6902 -4.17%
1997-08-26 0 0.720 0.710 0.720 0.700 0.760 6,888,000 5,049,260 0.7331 0.720 0.710 0.720 0.700 0.760 6,888,000 0.7331 -2.70%
1997-08-25 0 0.740 0.720 0.740 0.710 0.840 14,719,800 11,370,340 0.7725 0.740 0.720 0.740 0.710 0.840 14,719,800 0.7725 -5.13%
1997-08-22 0 0.780 0.780 0.790 0.710 0.840 41,269,673 32,505,023 0.7876 0.780 0.780 0.790 0.710 0.840 41,269,673 0.7876 9.86%
1997-08-21 0 0.710 0.710 0.730 0.680 0.760 36,571,000 26,211,728 0.7167 0.710 0.710 0.730 0.680 0.760 36,571,000 0.7167 7.58%
1997-08-20 0 0.660 0.620 0.660 0.590 0.660 3,030,000 1,930,540 0.6371 0.660 0.620 0.660 0.590 0.660 3,030,000 0.6371 13.79%
1997-08-19 0 0.580 0.570 0.590 0.560 0.600 3,253,315 1,910,764 0.5873 0.580 0.570 0.590 0.560 0.600 3,253,315 0.5873 -7.94%
1997-08-15 0 0.630 0.630 0.650 0.620 0.670 2,794,960 1,797,025 0.6430 0.630 0.630 0.650 0.620 0.670 2,794,960 0.6430 -4.55%
1997-08-14 0 0.660 0.660 0.680 0.640 0.740 7,801,365 5,349,379 0.6857 0.660 0.660 0.680 0.640 0.740 7,801,365 0.6857 4.76%
1997-08-13 0 0.630 0.630 0.640 0.620 0.640 1,242,000 784,740 0.6318 0.630 0.630 0.640 0.620 0.640 1,242,000 0.6318 -1.56%
1997-08-12 0 0.640 0.640 0.650 0.620 0.680 3,349,600 2,176,372 0.6497 0.640 0.640 0.650 0.620 0.680 3,349,600 0.6497 1.59%
1997-08-11 0 0.630 0.620 0.640 0.630 0.650 631,487 396,183 0.6274 0.630 0.620 0.640 0.630 0.650 631,487 0.6274 0.00%
1997-08-08 0 0.630 0.630 0.640 0.620 0.660 3,205,608 2,050,709 0.6397 0.630 0.630 0.640 0.620 0.660 3,205,608 0.6397 -3.08%
1997-08-07 0 0.650 0.630 0.650 0.630 0.660 3,658,000 2,362,640 0.6459 0.650 0.630 0.650 0.630 0.660 3,658,000 0.6459 -1.52%
1997-08-06 0 0.660 0.660 0.680 0.660 0.690 1,547,360 1,034,464 0.6685 0.660 0.660 0.680 0.660 0.690 1,547,360 0.6685 -2.94%
1997-08-05 0 0.680 0.670 0.680 0.650 0.730 5,945,584 4,103,195 0.6901 0.680 0.670 0.680 0.650 0.730 5,945,584 0.6901 4.62%
1997-08-04 0 0.650 0.640 0.650 0.640 0.660 1,820,000 1,190,020 0.6539 0.650 0.640 0.650 0.640 0.660 1,820,000 0.6539 -1.52%
1997-08-01 0 0.660 0.660 0.670 0.650 0.700 3,460,400 2,333,788 0.6744 0.660 0.660 0.670 0.650 0.700 3,460,400 0.6744 -2.94%
1997-07-31 0 0.680 0.680 0.690 0.670 0.710 3,451,600 2,367,948 0.6860 0.680 0.680 0.690 0.670 0.710 3,451,600 0.6860 1.49%
1997-07-30 0 0.670 0.670 0.690 0.670 0.720 6,704,651 4,669,023 0.6964 0.670 0.670 0.690 0.670 0.720 6,704,651 0.6964 -6.94%
1997-07-29 0 0.720 0.700 0.720 0.700 0.770 15,971,464 11,721,238 0.7339 0.720 0.700 0.720 0.700 0.770 15,971,464 0.7339 -1.37%
1997-07-28 0 0.730 0.720 0.740 0.630 0.750 22,662,800 15,568,320 0.6870 0.730 0.720 0.740 0.630 0.750 22,662,800 0.6870 15.87%
1997-07-25 0 0.630 0.620 0.630 0.590 0.670 10,586,107 6,678,492 0.6309 0.630 0.620 0.630 0.590 0.670 10,586,107 0.6309 5.00%
1997-07-24 0 0.600 0.590 0.610 0.590 0.610 3,671,200 2,205,552 0.6008 0.600 0.590 0.610 0.590 0.610 3,671,200 0.6008 1.69%
1997-07-23 0 0.590 0.590 0.600 0.590 0.620 5,359,200 3,227,612 0.6023 0.590 0.590 0.600 0.590 0.620 5,359,200 0.6023 -1.67%
1997-07-22 0 0.600 0.600 0.620 0.580 0.660 11,107,106 6,903,712 0.6216 0.600 0.600 0.620 0.580 0.660 11,107,106 0.6216 3.45%
1997-07-21 0 0.580 0.570 0.590 0.580 0.600 6,306,916 3,698,454 0.5864 0.580 0.570 0.590 0.580 0.600 6,306,916 0.5864 -3.33%
1997-07-18 0 0.600 0.600 0.610 0.590 0.610 7,817,541 4,685,488 0.5994 0.600 0.600 0.610 0.590 0.610 7,817,541 0.5994 0.00%
1997-07-17 0 0.600 0.600 0.610 0.590 0.640 5,924,800 3,592,220 0.6063 0.600 0.600 0.610 0.590 0.640 5,924,800 0.6063 -3.23%
1997-07-16 0 0.620 0.620 0.630 0.620 0.650 7,855,616 4,954,313 0.6307 0.620 0.620 0.630 0.620 0.650 7,855,616 0.6307 -1.59%
1997-07-15 0 0.630 0.630 0.640 0.610 0.670 16,998,257 10,921,473 0.6425 0.630 0.630 0.640 0.610 0.670 16,998,257 0.6425 1.61%
1997-07-14 0 0.620 0.630 0.640 0.620 0.680 18,416,726 11,864,242 0.6442 0.620 0.630 0.640 0.620 0.680 18,416,726 0.6442 -6.06%
1997-07-11 0 0.660 0.660 0.670 0.450 0.720 57,109,538 37,471,101 0.6561 0.660 0.660 0.670 0.450 0.720 57,109,538 0.6561

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top