HONG KONG AND CHINA GAS COMPANY LIMITED (THE): Wrnt due 1997-09-30
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00552 | 1996-05-06 | 1997-09-25 | 1997-10-03 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1997-09-30 | 1 | 8.700 | - | - | - | - | 0 | 0 | - | 8.700 | - | - | - | - | 0 | - | 0.00% |
| 1997-09-29 | 1 | 8.700 | - | - | - | - | 0 | 0 | - | 8.700 | - | - | - | - | 0 | - | 0.00% |
| 1997-09-26 | 1 | 8.700 | - | - | - | - | 0 | 0 | - | 8.700 | - | - | - | - | 0 | - | 0.00% |
| 1997-09-25 | 0 | 8.700 | 8.700 | 8.800 | 8.150 | 8.700 | 1,014,078 | 8,467,656 | 8.3501 | 8.700 | 8.700 | 8.800 | 8.150 | 8.700 | 1,014,078 | 8.3501 | 3.57% |
| 1997-09-24 | 0 | 8.400 | 8.400 | 8.450 | 7.500 | 8.400 | 793,906 | 6,248,247 | 7.8703 | 8.400 | 8.400 | 8.450 | 7.500 | 8.400 | 793,906 | 7.8703 | 12.00% |
| 1997-09-23 | 0 | 7.500 | 7.400 | 7.600 | 7.100 | 7.650 | 621,556 | 4,590,902 | 7.3861 | 7.500 | 7.400 | 7.600 | 7.100 | 7.650 | 621,556 | 7.3861 | 4.17% |
| 1997-09-22 | 0 | 7.200 | 7.100 | 7.300 | 7.000 | 7.400 | 1,083,996 | 7,798,332 | 7.1941 | 7.200 | 7.100 | 7.300 | 7.000 | 7.400 | 1,083,996 | 7.1941 | -7.10% |
| 1997-09-19 | 0 | 7.750 | 7.750 | 7.850 | 7.600 | 8.150 | 248,705 | 1,961,112 | 7.8853 | 7.750 | 7.750 | 7.850 | 7.600 | 8.150 | 248,705 | 7.8853 | -4.32% |
| 1997-09-18 | 0 | 8.100 | 7.900 | 8.250 | 7.700 | 8.300 | 948,962 | 7,462,951 | 7.8643 | 8.100 | 7.900 | 8.250 | 7.700 | 8.300 | 948,962 | 7.8643 | -2.41% |
| 1997-09-16 | 0 | 8.300 | 8.150 | 8.300 | 8.000 | 8.500 | 685,676 | 5,607,753 | 8.1784 | 8.300 | 8.150 | 8.300 | 8.000 | 8.500 | 685,676 | 8.1784 | -3.49% |
| 1997-09-15 | 0 | 8.600 | 8.600 | 8.700 | 8.450 | 8.700 | 453,839 | 3,878,460 | 8.5459 | 8.600 | 8.600 | 8.700 | 8.450 | 8.700 | 453,839 | 8.5459 | 6.17% |
| 1997-09-12 | 0 | 8.100 | 8.000 | 8.400 | 7.700 | 8.100 | 925,013 | 7,330,413 | 7.9247 | 8.100 | 8.000 | 8.400 | 7.700 | 8.100 | 925,013 | 7.9247 | 3.85% |
| 1997-09-11 | 0 | 7.800 | 7.800 | 8.100 | 7.800 | 8.200 | 161,947 | 1,398,617 | 8.6363 | 7.800 | 7.800 | 8.100 | 7.800 | 8.200 | 161,947 | 8.6363 | -9.30% |
| 1997-09-10 | 0 | 8.600 | 8.600 | 8.850 | 8.600 | 9.400 | 651,067 | 5,829,087 | 8.9531 | 8.600 | 8.600 | 8.850 | 8.600 | 9.400 | 651,067 | 8.9531 | -6.52% |
| 1997-09-09 | 0 | 9.200 | 9.150 | 9.250 | 8.800 | 9.350 | 793,028 | 7,263,350 | 9.1590 | 9.200 | 9.150 | 9.250 | 8.800 | 9.350 | 793,028 | 9.1590 | 5.14% |
| 1997-09-08 | 0 | 8.750 | 8.800 | 8.850 | 8.150 | 8.750 | 1,792,701 | 15,219,902 | 8.4899 | 8.750 | 8.800 | 8.850 | 8.150 | 8.750 | 1,792,701 | 8.4899 | 7.36% |
| 1997-09-05 | 0 | 8.150 | 8.100 | 8.200 | 7.700 | 8.200 | 861,835 | 6,936,615 | 8.0487 | 8.150 | 8.100 | 8.200 | 7.700 | 8.200 | 861,835 | 8.0487 | 0.62% |
| 1997-09-04 | 0 | 8.100 | 8.100 | - | 7.500 | 8.000 | 630,351 | 4,896,351 | 7.7677 | 8.100 | 8.100 | - | 7.500 | 8.000 | 630,351 | 7.7677 | 5.19% |
| 1997-09-03 | 0 | 7.700 | 7.700 | - | 6.400 | 7.800 | 938,921 | 6,871,705 | 7.3187 | 7.700 | 7.700 | - | 6.400 | 7.800 | 938,921 | 7.3187 | 24.19% |
| 1997-09-02 | 0 | 6.200 | 6.200 | 6.400 | 6.200 | 6.900 | 181,556 | 1,178,509 | 6.4912 | 6.200 | 6.200 | 6.400 | 6.200 | 6.900 | 181,556 | 6.4912 | -12.68% |
| 1997-09-01 | 0 | 7.100 | 6.900 | 7.100 | 7.050 | 8.000 | 57,214 | 419,166 | 7.3263 | 7.100 | 6.900 | 7.100 | 7.050 | 8.000 | 57,214 | 7.3263 | -13.41% |
| 1997-08-29 | 0 | 8.200 | - | 8.200 | 8.300 | 8.500 | 55,740 | 464,022 | 8.3248 | 8.200 | - | 8.200 | 8.300 | 8.500 | 55,740 | 8.3248 | -7.34% |
| 1997-08-28 | 0 | 8.850 | 8.800 | 9.200 | 8.800 | 9.000 | 58,496 | 518,844 | 8.8697 | 8.850 | 8.800 | 9.200 | 8.800 | 9.000 | 58,496 | 8.8697 | -3.80% |
| 1997-08-27 | 0 | 9.200 | 9.100 | 9.200 | 9.100 | 9.300 | 83,373 | 765,530 | 9.1820 | 9.200 | 9.100 | 9.200 | 9.100 | 9.300 | 83,373 | 9.1820 | -1.08% |
| 1997-08-26 | 0 | 9.300 | 9.300 | 9.400 | 9.300 | 9.500 | 51,706 | 485,225 | 9.3843 | 9.300 | 9.300 | 9.400 | 9.300 | 9.500 | 51,706 | 9.3843 | -1.59% |
| 1997-08-25 | 0 | 9.450 | 9.450 | 9.600 | 9.400 | 9.600 | 107,372 | 1,017,601 | 9.4773 | 9.450 | 9.450 | 9.600 | 9.400 | 9.600 | 107,372 | 9.4773 | 0.00% |
| 1997-08-22 | 0 | 9.450 | 9.450 | 9.600 | 9.450 | 9.650 | 147,586 | 1,409,294 | 9.5490 | 9.450 | 9.450 | 9.600 | 9.450 | 9.650 | 147,586 | 9.5490 | -2.58% |
| 1997-08-21 | 0 | 9.700 | - | 9.800 | 9.700 | 9.800 | 122,513 | 1,189,395 | 9.7083 | 9.700 | - | 9.800 | 9.700 | 9.800 | 122,513 | 9.7083 | 0.00% |
| 1997-08-20 | 0 | 9.700 | 9.700 | 9.900 | 9.250 | 9.700 | 1,451,599 | 13,699,682 | 9.4376 | 9.700 | 9.700 | 9.900 | 9.250 | 9.700 | 1,451,599 | 9.4376 | 5.43% |
| 1997-08-19 | 0 | 9.200 | 9.200 | 9.350 | 9.150 | 9.550 | 98,778 | 932,094 | 9.4363 | 9.200 | 9.200 | 9.350 | 9.150 | 9.550 | 98,778 | 9.4363 | -7.54% |
| 1997-08-15 | 0 | 9.950 | 9.950 | 10.25 | 9.900 | 10.60 | 734,028 | 7,555,187 | 10.293 | 9.950 | 9.950 | 10.25 | 9.900 | 10.60 | 734,028 | 10.293 | -0.50% |
| 1997-08-14 | 0 | 10.00 | 10.00 | 10.20 | 10.00 | 10.15 | 872,163 | 8,817,030 | 10.109 | 10.00 | 10.00 | 10.20 | 10.00 | 10.15 | 872,163 | 10.109 | 0.00% |
| 1997-08-13 | 0 | 10.00 | 10.00 | 10.10 | 9.850 | 10.15 | 819,913 | 8,192,920 | 9.9924 | 10.00 | 10.00 | 10.10 | 9.850 | 10.15 | 819,913 | 9.9924 | 0.50% |
| 1997-08-12 | 0 | 9.950 | 9.950 | 10.05 | 9.750 | 10.05 | 391,120 | 3,901,667 | 9.9756 | 9.950 | 9.950 | 10.05 | 9.750 | 10.05 | 391,120 | 9.9756 | -0.50% |
| 1997-08-11 | 0 | 10.00 | 9.900 | 10.00 | 9.600 | 10.00 | 258,032 | 2,509,879 | 9.7270 | 10.00 | 9.900 | 10.00 | 9.600 | 10.00 | 258,032 | 9.7270 | 1.01% |
| 1997-08-08 | 0 | 9.900 | 9.900 | 10.10 | 9.500 | 10.00 | 413,301 | 4,058,352 | 9.8194 | 9.900 | 9.900 | 10.10 | 9.500 | 10.00 | 413,301 | 9.8194 | 4.76% |
| 1997-08-07 | 0 | 9.450 | 9.450 | 9.600 | 9.200 | 9.500 | 187,380 | 1,750,271 | 9.3408 | 9.450 | 9.450 | 9.600 | 9.200 | 9.500 | 187,380 | 9.3408 | 2.72% |
| 1997-08-06 | 0 | 9.200 | 9.200 | 9.500 | 9.100 | 9.500 | 207,898 | 1,937,299 | 9.3185 | 9.200 | 9.200 | 9.500 | 9.100 | 9.500 | 207,898 | 9.3185 | -2.65% |
| 1997-08-05 | 0 | 9.450 | 9.350 | 9.500 | 9.450 | 9.500 | 62,644 | 592,500 | 9.4582 | 9.450 | 9.350 | 9.500 | 9.450 | 9.500 | 62,644 | 9.4582 | -2.07% |
| 1997-08-04 | 0 | 9.650 | 9.650 | 9.850 | 9.600 | 9.650 | 35,286 | 338,189 | 9.5842 | 9.650 | 9.650 | 9.850 | 9.600 | 9.650 | 35,286 | 9.5842 | -1.53% |
| 1997-08-01 | 0 | 9.800 | 9.800 | 9.950 | 9.550 | 9.950 | 15,595 | 151,736 | 9.7298 | 9.800 | 9.800 | 9.950 | 9.550 | 9.950 | 15,595 | 9.7298 | -2.49% |
| 1997-07-31 | 0 | 10.05 | 10.05 | 10.30 | 10.00 | 10.40 | 211,777 | 2,165,782 | 10.227 | 10.05 | 10.05 | 10.30 | 10.00 | 10.40 | 211,777 | 10.227 | -2.43% |
| 1997-07-30 | 0 | 10.30 | 10.30 | 10.45 | 9.400 | 10.50 | 540,489 | 5,421,576 | 10.031 | 10.30 | 10.30 | 10.45 | 9.400 | 10.50 | 540,489 | 10.031 | 8.42% |
| 1997-07-29 | 0 | 9.500 | 9.450 | 9.500 | 9.150 | 9.600 | 387,983 | 3,652,444 | 9.4139 | 9.500 | 9.450 | 9.500 | 9.150 | 9.600 | 387,983 | 9.4139 | 3.26% |
| 1997-07-28 | 0 | 9.200 | 9.100 | 9.200 | 9.100 | 9.300 | 95,129 | 871,884 | 9.1653 | 9.200 | 9.100 | 9.200 | 9.100 | 9.300 | 95,129 | 9.1653 | 1.66% |
| 1997-07-25 | 0 | 9.050 | 9.050 | 9.150 | 9.000 | 9.650 | 135,571 | 1,270,921 | 9.3746 | 9.050 | 9.050 | 9.150 | 9.000 | 9.650 | 135,571 | 9.3746 | -6.22% |
| 1997-07-24 | 0 | 9.650 | 9.650 | 9.750 | 9.650 | 9.900 | 179,560 | 1,763,547 | 9.8215 | 9.650 | 9.650 | 9.750 | 9.650 | 9.900 | 179,560 | 9.8215 | 0.00% |
| 1997-07-23 | 0 | 9.650 | 9.650 | 9.900 | 9.650 | 10.50 | 424,567 | 4,254,279 | 10.020 | 9.650 | 9.650 | 9.900 | 9.650 | 10.50 | 424,567 | 10.020 | -6.31% |
| 1997-07-22 | 0 | 10.30 | 10.25 | 10.35 | 9.750 | 10.45 | 979,784 | 10,008,599 | 10.215 | 10.30 | 10.25 | 10.35 | 9.750 | 10.45 | 979,784 | 10.215 | 6.19% |
| 1997-07-21 | 0 | 9.700 | 9.700 | 9.750 | 9.250 | 9.900 | 303,133 | 2,922,139 | 9.6398 | 9.700 | 9.700 | 9.750 | 9.250 | 9.900 | 303,133 | 9.6398 | 4.30% |
| 1997-07-18 | 0 | 9.300 | 9.300 | 9.400 | 8.950 | 9.400 | 233,699 | 2,156,533 | 9.2278 | 9.300 | 9.300 | 9.400 | 8.950 | 9.400 | 233,699 | 9.2278 | 2.20% |
| 1997-07-17 | 0 | 9.100 | 9.050 | 9.200 | 8.900 | 9.250 | 389,717 | 3,508,823 | 9.0035 | 9.100 | 9.050 | 9.200 | 8.900 | 9.250 | 389,717 | 9.0035 | 2.82% |
| 1997-07-16 | 0 | 8.850 | 8.850 | 9.000 | 8.300 | 9.400 | 604,496 | 5,458,216 | 9.0294 | 8.850 | 8.850 | 9.000 | 8.300 | 9.400 | 604,496 | 9.0294 | 7.27% |
| 1997-07-15 | 0 | 8.250 | 8.050 | 8.250 | 8.000 | 8.300 | 472,923 | 3,837,046 | 8.1135 | 8.250 | 8.050 | 8.250 | 8.000 | 8.300 | 472,923 | 8.1135 | 2.48% |
| 1997-07-14 | 0 | 8.050 | 8.050 | 8.200 | 7.650 | 8.150 | 329,488 | 2,623,551 | 7.9625 | 8.050 | 8.050 | 8.200 | 7.650 | 8.150 | 329,488 | 7.9625 | 8.78% |
| 1997-07-11 | 0 | 7.400 | 7.400 | 7.450 | 7.100 | 7.450 | 186,452 | 1,374,215 | 7.3703 | 7.400 | 7.400 | 7.450 | 7.100 | 7.450 | 186,452 | 7.3703 | 4.23% |
| 1997-07-10 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.200 | 206,970 | 1,464,684 | 7.0768 | 7.100 | 7.050 | 7.100 | 7.000 | 7.200 | 206,970 | 7.0768 | -4.05% |
| 1997-07-09 | 0 | 7.400 | - | 7.400 | 7.400 | 7.700 | 173,779 | 1,322,677 | 7.6113 | 7.400 | - | 7.400 | 7.400 | 7.700 | 173,779 | 7.6113 | -3.90% |
| 1997-07-08 | 0 | 7.700 | 7.700 | 7.800 | 7.700 | 8.050 | 277,787 | 2,156,540 | 7.7633 | 7.700 | 7.700 | 7.800 | 7.700 | 8.050 | 277,787 | 7.7633 | -5.52% |
| 1997-07-07 | 0 | 8.150 | 8.100 | 8.150 | 8.100 | 8.250 | 542,835 | 4,431,544 | 8.1637 | 8.150 | 8.100 | 8.150 | 8.100 | 8.250 | 542,835 | 8.1637 | -0.61% |
| 1997-07-04 | 0 | 8.200 | 8.050 | 8.300 | 8.050 | 8.400 | 66,599 | 548,166 | 8.2308 | 8.200 | 8.050 | 8.300 | 8.050 | 8.400 | 66,599 | 8.2308 | -4.65% |
| 1997-07-03 | 0 | 8.600 | 8.550 | 8.750 | 8.000 | 8.700 | 167,420 | 1,406,281 | 8.3997 | 8.600 | 8.550 | 8.750 | 8.000 | 8.700 | 167,420 | 8.3997 | 3.61% |
| 1997-06-27 | 0 | 8.300 | 8.250 | 8.300 | 8.250 | 8.300 | 133,945 | 1,106,503 | 8.2609 | 8.300 | 8.250 | 8.300 | 8.250 | 8.300 | 133,945 | 8.2609 | 0.00% |
| 1997-06-26 | 0 | 8.300 | 8.250 | 8.350 | 8.250 | 8.450 | 193,357 | 1,611,784 | 8.3358 | 8.300 | 8.250 | 8.350 | 8.250 | 8.450 | 193,357 | 8.3358 | -1.78% |
| 1997-06-25 | 0 | 8.450 | 8.450 | 8.500 | 8.450 | 8.600 | 249,392 | 2,110,612 | 8.4630 | 8.450 | 8.450 | 8.500 | 8.450 | 8.600 | 249,392 | 8.4630 | -0.59% |
| 1997-06-24 | 0 | 8.500 | 8.450 | 8.500 | 8.350 | 8.500 | 277,752 | 2,327,152 | 8.3785 | 8.500 | 8.450 | 8.500 | 8.350 | 8.500 | 277,752 | 8.3785 | 0.59% |
| 1997-06-23 | 0 | 8.450 | 8.450 | 8.600 | 8.250 | 8.800 | 418,154 | 3,506,760 | 8.3863 | 8.450 | 8.450 | 8.600 | 8.250 | 8.800 | 418,154 | 8.3863 | 3.05% |
| 1997-06-20 | 0 | 8.200 | 8.200 | 8.300 | 8.150 | 8.350 | 549,061 | 4,533,777 | 8.2573 | 8.200 | 8.200 | 8.300 | 8.150 | 8.350 | 549,061 | 8.2573 | 0.00% |
| 1997-06-19 | 0 | 8.200 | 8.200 | 8.300 | 8.000 | 8.300 | 1,131,329 | 9,268,130 | 8.1923 | 8.200 | 8.200 | 8.300 | 8.000 | 8.300 | 1,131,329 | 8.1922 | 0.61% |
| 1997-06-18 | 0 | 8.150 | 8.050 | 8.150 | 7.900 | 8.150 | 540,786 | 4,353,674 | 8.0506 | 8.150 | 8.050 | 8.150 | 7.900 | 8.150 | 540,786 | 8.0506 | 0.62% |
| 1997-06-17 | 0 | 8.100 | 8.100 | 8.300 | 7.250 | 8.250 | 1,227,320 | 9,635,727 | 7.8510 | 8.100 | 8.100 | 8.300 | 7.250 | 8.250 | 1,227,320 | 7.8510 | 9.46% |
| 1997-06-16 | 0 | 7.400 | 7.400 | 7.450 | 6.700 | 7.450 | 782,870 | 5,667,489 | 7.2394 | 7.400 | 7.400 | 7.450 | 6.700 | 7.450 | 782,870 | 7.2394 | 10.45% |
| 1997-06-13 | 0 | 6.700 | 6.650 | 6.700 | 6.400 | 6.850 | 621,409 | 4,112,833 | 6.6186 | 6.700 | 6.650 | 6.700 | 6.400 | 6.850 | 621,409 | 6.6186 | 1.52% |
| 1997-06-12 | 0 | 6.600 | 6.550 | 6.600 | 6.600 | 7.500 | 3,538,288 | 25,534,425 | 7.2166 | 6.600 | 6.550 | 6.600 | 6.600 | 7.500 | 3,538,288 | 7.2166 | -7.04% |
| 1997-06-11 | 0 | 7.100 | 7.000 | 7.100 | 6.200 | 7.100 | 4,324,563 | 28,155,602 | 6.5106 | 7.100 | 7.000 | 7.100 | 6.200 | 7.100 | 4,324,563 | 6.5106 | 12.70% |
| 1997-06-10 | 0 | 6.300 | 6.250 | 6.300 | 6.150 | 6.350 | 1,334,583 | 8,358,509 | 6.2630 | 6.300 | 6.250 | 6.300 | 6.150 | 6.350 | 1,334,583 | 6.2630 | 7.69% |
| 1997-06-06 | 0 | 5.850 | 5.850 | 5.950 | 5.700 | 6.300 | 476,587 | 2,829,314 | 5.9366 | 5.850 | 5.850 | 5.950 | 5.700 | 6.300 | 476,587 | 5.9366 | -7.14% |
| 1997-06-05 | 0 | 6.300 | 6.200 | 6.300 | 6.050 | 6.400 | 911,957 | 5,664,039 | 6.2109 | 6.300 | 6.200 | 6.300 | 6.050 | 6.400 | 911,957 | 6.2109 | 2.44% |
| 1997-06-04 | 0 | 6.150 | 6.150 | 6.200 | 5.900 | 6.150 | 903,752 | 5,436,267 | 6.0152 | 6.150 | 6.150 | 6.200 | 5.900 | 6.150 | 903,752 | 6.0152 | 3.36% |
| 1997-06-03 | 0 | 5.950 | 5.900 | 6.000 | 5.750 | 6.250 | 1,624,827 | 9,859,899 | 6.0683 | 5.950 | 5.900 | 6.000 | 5.750 | 6.250 | 1,624,827 | 6.0683 | 0.00% |
| 1997-06-02 | 0 | 5.950 | 5.950 | 6.000 | 5.700 | 6.000 | 3,300,373 | 19,491,380 | 5.9058 | 5.950 | 5.950 | 6.000 | 5.700 | 6.000 | 3,300,373 | 5.9058 | 9.17% |
| 1997-05-30 | 0 | 5.450 | 5.400 | 5.500 | 4.775 | 5.700 | 5,217,700 | 27,989,252 | 5.3643 | 5.450 | 5.400 | 5.500 | 4.775 | 5.700 | 5,217,700 | 5.3643 | 13.54% |
| 1997-05-29 | 0 | 4.800 | 4.800 | 4.825 | 4.450 | 4.825 | 3,613,205 | 16,919,720 | 4.6827 | 4.800 | 4.800 | 4.825 | 4.450 | 4.825 | 3,613,205 | 4.6827 | 6.08% |
| 1997-05-28 | 0 | 4.525 | 4.500 | 4.575 | 4.525 | 4.625 | 2,176,711 | 9,912,288 | 4.5538 | 4.525 | 4.500 | 4.575 | 4.525 | 4.625 | 2,176,711 | 4.5538 | 0.56% |
| 1997-05-27 | 0 | 4.500 | 4.475 | 4.500 | 4.425 | 4.575 | 2,157,733 | 9,744,054 | 4.5159 | 4.500 | 4.475 | 4.500 | 4.425 | 4.575 | 2,157,733 | 4.5159 | 0.00% |
| 1997-05-26 | 0 | 4.500 | 4.500 | 4.525 | 4.100 | 4.600 | 3,667,665 | 16,299,951 | 4.4442 | 4.500 | 4.500 | 4.525 | 4.100 | 4.600 | 3,667,665 | 4.4442 | 9.76% |
| 1997-05-23 | 0 | 4.100 | 4.100 | 4.125 | 4.025 | 4.100 | 448,933 | 1,822,396 | 4.0594 | 4.100 | 4.100 | 4.125 | 4.025 | 4.100 | 448,933 | 4.0594 | 1.23% |
| 1997-05-22 | 0 | 4.050 | 4.050 | 4.150 | 4.050 | 4.200 | 200,208 | 824,241 | 4.1169 | 4.050 | 4.050 | 4.150 | 4.050 | 4.200 | 200,208 | 4.1169 | -2.99% |
| 1997-05-21 | 0 | 4.175 | 4.150 | 4.200 | 4.150 | 4.275 | 148,058 | 617,129 | 4.1682 | 4.175 | 4.150 | 4.200 | 4.150 | 4.275 | 148,058 | 4.1682 | -2.34% |
| 1997-05-20 | 0 | 4.275 | 4.250 | 4.275 | 4.200 | 4.275 | 234,742 | 995,801 | 4.2421 | 4.275 | 4.250 | 4.275 | 4.200 | 4.275 | 234,742 | 4.2421 | 0.59% |
| 1997-05-19 | 0 | 4.250 | 4.200 | 4.300 | 4.100 | 4.250 | 317,385 | 1,338,338 | 4.2168 | 4.250 | 4.200 | 4.300 | 4.100 | 4.250 | 317,385 | 4.2168 | 1.19% |
| 1997-05-16 | 0 | 4.200 | 4.175 | 4.200 | 4.100 | 4.200 | 149,893 | 618,632 | 4.1272 | 4.200 | 4.175 | 4.200 | 4.100 | 4.200 | 149,893 | 4.1272 | 1.82% |
| 1997-05-15 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.300 | 584,222 | 2,479,765 | 4.2446 | 4.125 | 4.125 | 4.150 | 4.125 | 4.300 | 584,222 | 4.2446 | -2.94% |
| 1997-05-14 | 0 | 4.250 | 4.225 | 4.275 | 4.150 | 4.275 | 635,114 | 2,671,807 | 4.2068 | 4.250 | 4.225 | 4.275 | 4.150 | 4.275 | 635,114 | 4.2068 | 1.19% |
| 1997-05-13 | 0 | 4.200 | 4.200 | 4.225 | 4.175 | 4.300 | 233,446 | 978,195 | 4.1902 | 4.200 | 4.200 | 4.225 | 4.175 | 4.300 | 233,446 | 4.1902 | -1.18% |
| 1997-05-12 | 0 | 4.250 | 4.225 | 4.250 | 4.200 | 4.350 | 292,489 | 1,239,465 | 4.2376 | 4.250 | 4.225 | 4.250 | 4.200 | 4.350 | 292,489 | 4.2376 | -0.58% |
| 1997-05-09 | 0 | 4.275 | 4.275 | 4.300 | 4.025 | 4.400 | 2,532,596 | 10,919,381 | 4.3115 | 4.275 | 4.275 | 4.300 | 4.025 | 4.400 | 2,532,596 | 4.3115 | 4.91% |
| 1997-05-08 | 0 | 4.075 | 4.050 | 4.075 | 3.900 | 4.075 | 152,977 | 605,958 | 3.9611 | 4.075 | 4.050 | 4.075 | 3.900 | 4.075 | 152,977 | 3.9611 | 0.62% |
| 1997-05-07 | 0 | 4.050 | 4.025 | 4.075 | 3.950 | 4.075 | 496,902 | 2,003,552 | 4.0321 | 4.050 | 4.025 | 4.075 | 3.950 | 4.075 | 496,902 | 4.0321 | -1.22% |
| 1997-05-06 | 0 | 4.100 | 4.075 | 4.125 | 3.925 | 4.225 | 574,042 | 2,322,920 | 4.0466 | 4.100 | 4.075 | 4.125 | 3.925 | 4.225 | 574,042 | 4.0466 | 3.80% |
| 1997-05-05 | 0 | 3.950 | 3.900 | 3.975 | 3.850 | 3.950 | 135,204 | 523,687 | 3.8733 | 3.950 | 3.900 | 3.975 | 3.850 | 3.950 | 135,204 | 3.8733 | 1.94% |
| 1997-05-02 | 0 | 3.875 | 3.850 | 3.900 | 3.825 | 3.925 | 322,971 | 1,256,039 | 3.8890 | 3.875 | 3.850 | 3.900 | 3.825 | 3.925 | 322,971 | 3.8890 | -3.73% |
| 1997-05-01 | 0 | 4.025 | 3.975 | - | 3.825 | 4.025 | 623,377 | 2,484,655 | 3.9858 | 4.025 | 3.975 | - | 3.825 | 4.025 | 623,377 | 3.9858 | 3.21% |
| 1997-04-30 | 0 | 3.900 | 3.850 | 3.900 | 3.800 | 3.925 | 225,711 | 876,219 | 3.8820 | 3.900 | 3.850 | 3.900 | 3.800 | 3.925 | 225,711 | 3.8820 | 3.31% |
| 1997-04-29 | 0 | 3.775 | 3.775 | 3.900 | 3.775 | 3.975 | 765,418 | 2,928,903 | 3.8265 | 3.775 | 3.775 | 3.900 | 3.775 | 3.975 | 765,418 | 3.8265 | -1.95% |
| 1997-04-28 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.900 | 238,200 | 922,467 | 3.8727 | 3.850 | 3.850 | 3.875 | 3.850 | 3.900 | 238,200 | 3.8727 | -2.53% |
| 1997-04-25 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 4.075 | 490,698 | 1,967,418 | 4.0094 | 3.950 | 3.950 | 4.000 | 3.950 | 4.075 | 490,698 | 4.0094 | -3.66% |
| 1997-04-24 | 0 | 4.100 | 4.100 | 4.150 | 4.000 | 4.100 | 93,367 | 376,095 | 4.0281 | 4.100 | 4.100 | 4.150 | 4.000 | 4.100 | 93,367 | 4.0281 | 0.00% |
| 1997-04-23 | 0 | 4.100 | 4.050 | 4.150 | 4.100 | 4.200 | 356,660 | 1,478,479 | 4.1453 | 4.100 | 4.050 | 4.150 | 4.100 | 4.200 | 356,660 | 4.1453 | 0.00% |
| 1997-04-22 | 0 | 4.100 | 4.075 | 4.175 | 4.075 | 4.250 | 498,958 | 2,063,369 | 4.1354 | 4.100 | 4.075 | 4.175 | 4.075 | 4.250 | 498,958 | 4.1354 | -4.09% |
| 1997-04-21 | 0 | 4.275 | 4.250 | 4.275 | 4.175 | 4.300 | 1,489,766 | 6,356,416 | 4.2667 | 4.275 | 4.250 | 4.275 | 4.175 | 4.300 | 1,489,766 | 4.2667 | 4.91% |
| 1997-04-18 | 0 | 4.075 | 4.075 | 4.125 | 4.050 | 4.125 | 447,751 | 1,835,526 | 4.0994 | 4.075 | 4.075 | 4.125 | 4.050 | 4.125 | 447,751 | 4.0994 | -1.81% |
| 1997-04-17 | 0 | 4.150 | 4.150 | 4.175 | 4.100 | 4.175 | 1,843,936 | 7,631,786 | 4.1389 | 4.150 | 4.150 | 4.175 | 4.100 | 4.175 | 1,843,936 | 4.1389 | 1.22% |
| 1997-04-16 | 0 | 4.100 | 4.075 | 4.100 | 4.000 | 4.100 | 2,210,869 | 8,961,542 | 4.0534 | 4.100 | 4.075 | 4.100 | 4.000 | 4.100 | 2,210,869 | 4.0534 | 5.81% |
| 1997-04-15 | 0 | 3.875 | 3.850 | 3.875 | 3.650 | 3.875 | 1,207,559 | 4,637,301 | 3.8402 | 3.875 | 3.850 | 3.875 | 3.650 | 3.875 | 1,207,559 | 3.8402 | 6.16% |
| 1997-04-14 | 0 | 3.650 | 3.625 | 3.700 | 3.400 | 3.650 | 685,841 | 2,457,578 | 3.5833 | 3.650 | 3.625 | 3.700 | 3.400 | 3.650 | 685,841 | 3.5833 | 1.39% |
| 1997-04-11 | 0 | 3.600 | 3.550 | 3.600 | 3.500 | 3.600 | 798,581 | 2,841,251 | 3.5579 | 3.600 | 3.550 | 3.600 | 3.500 | 3.600 | 798,581 | 3.5579 | 0.00% |
| 1997-04-10 | 0 | 3.600 | 3.550 | 3.600 | 3.550 | 3.700 | 491,390 | 1,779,131 | 3.6206 | 3.600 | 3.550 | 3.600 | 3.550 | 3.700 | 491,390 | 3.6206 | -3.36% |
| 1997-04-09 | 0 | 3.725 | 3.725 | 3.850 | 3.500 | 3.800 | 1,149,520 | 4,250,820 | 3.6979 | 3.725 | 3.725 | 3.850 | 3.500 | 3.800 | 1,149,520 | 3.6979 | 6.43% |
| 1997-04-08 | 0 | 3.500 | 3.425 | 3.500 | 3.400 | 3.500 | 509,805 | 1,738,829 | 3.4108 | 3.500 | 3.425 | 3.500 | 3.400 | 3.500 | 509,805 | 3.4108 | 2.94% |
| 1997-04-07 | 0 | 3.400 | 3.350 | 3.450 | 3.250 | 3.425 | 779,708 | 2,630,296 | 3.3734 | 3.400 | 3.350 | 3.450 | 3.250 | 3.425 | 779,708 | 3.3734 | 4.62% |
| 1997-04-04 | 0 | 3.250 | 3.250 | 3.300 | 3.100 | 3.250 | 267,806 | 861,203 | 3.2158 | 3.250 | 3.250 | 3.300 | 3.100 | 3.250 | 267,806 | 3.2158 | 1.56% |
| 1997-04-03 | 0 | 3.200 | 3.150 | 3.200 | 3.175 | 3.300 | 1,280,821 | 4,128,743 | 3.2235 | 3.200 | 3.150 | 3.200 | 3.175 | 3.300 | 1,280,821 | 3.2235 | 0.79% |
| 1997-04-02 | 0 | 3.175 | 3.150 | 3.200 | 3.175 | 3.250 | 415,478 | 1,324,909 | 3.1889 | 3.175 | 3.150 | 3.200 | 3.175 | 3.250 | 415,478 | 3.1889 | -2.31% |
| 1997-04-01 | 0 | 3.250 | 3.200 | 3.300 | 3.200 | 3.400 | 250,340 | 815,475 | 3.2575 | 3.250 | 3.200 | 3.300 | 3.200 | 3.400 | 250,340 | 3.2575 | -7.14% |
| 1997-03-27 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.575 | 318,076 | 1,130,776 | 3.5550 | 3.500 | 3.500 | 3.550 | 3.500 | 3.575 | 318,076 | 3.5550 | -2.10% |
| 1997-03-26 | 0 | 3.575 | 3.550 | 3.600 | 3.575 | 3.625 | 512,082 | 1,837,581 | 3.5885 | 3.575 | 3.550 | 3.600 | 3.575 | 3.625 | 512,082 | 3.5885 | -2.05% |
| 1997-03-25 | 0 | 3.650 | 3.625 | 3.675 | 3.650 | 3.700 | 149,312 | 544,792 | 3.6487 | 3.650 | 3.625 | 3.675 | 3.650 | 3.700 | 149,312 | 3.6487 | -1.35% |
| 1997-03-24 | 0 | 3.700 | 3.700 | 3.725 | 3.675 | 3.725 | 230,201 | 852,127 | 3.7017 | 3.700 | 3.700 | 3.725 | 3.675 | 3.725 | 230,201 | 3.7017 | 0.68% |
| 1997-03-21 | 0 | 3.675 | 3.675 | 3.700 | 3.550 | 3.675 | 184,206 | 664,358 | 3.6066 | 3.675 | 3.675 | 3.700 | 3.550 | 3.675 | 184,206 | 3.6066 | -2.00% |
| 1997-03-20 | 0 | 3.750 | 3.650 | 3.775 | 3.750 | 3.875 | 777,213 | 2,959,606 | 3.8080 | 3.750 | 3.650 | 3.775 | 3.750 | 3.875 | 777,213 | 3.8080 | -3.23% |
| 1997-03-19 | 0 | 3.875 | 3.850 | 3.900 | 3.700 | 3.900 | 718,602 | 2,765,485 | 3.8484 | 3.875 | 3.850 | 3.900 | 3.700 | 3.900 | 718,602 | 3.8484 | 2.65% |
| 1997-03-18 | 0 | 3.775 | 3.775 | 3.800 | 3.775 | 3.825 | 806,088 | 3,066,120 | 3.8037 | 3.775 | 3.775 | 3.800 | 3.775 | 3.825 | 806,088 | 3.8037 | -0.66% |
| 1997-03-17 | 0 | 3.800 | 3.800 | 3.825 | 3.725 | 3.825 | 1,086,306 | 4,108,611 | 3.7822 | 3.800 | 3.800 | 3.825 | 3.725 | 3.825 | 1,086,306 | 3.7822 | 3.40% |
| 1997-03-14 | 0 | 3.675 | 3.675 | 3.700 | 3.650 | 3.700 | 571,068 | 2,107,175 | 3.6899 | 3.675 | 3.675 | 3.700 | 3.650 | 3.700 | 571,068 | 3.6899 | -2.00% |
| 1997-03-13 | 0 | 3.750 | 3.750 | 3.775 | 3.675 | 3.775 | 527,832 | 1,958,067 | 3.7096 | 3.750 | 3.750 | 3.775 | 3.675 | 3.775 | 527,832 | 3.7096 | -1.96% |
| 1997-03-12 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.850 | 291,992 | 1,119,554 | 3.8342 | 3.825 | 3.825 | 3.850 | 3.825 | 3.850 | 291,992 | 3.8342 | -3.16% |
| 1997-03-11 | 0 | 3.950 | 3.950 | 3.975 | 3.900 | 4.000 | 491,883 | 1,941,986 | 3.9481 | 3.950 | 3.950 | 3.975 | 3.900 | 4.000 | 491,883 | 3.9481 | -1.25% |
| 1997-03-10 | 0 | 4.000 | 3.975 | 4.000 | 3.950 | 4.025 | 1,017,512 | 4,053,262 | 3.9835 | 4.000 | 3.975 | 4.000 | 3.950 | 4.025 | 1,017,512 | 3.9835 | 0.00% |
| 1997-03-07 | 0 | 4.000 | 4.000 | 4.050 | 3.975 | 4.050 | 1,085,259 | 4,349,161 | 4.0075 | 4.000 | 4.000 | 4.050 | 3.975 | 4.050 | 1,085,259 | 4.0075 | -0.62% |
| 1997-03-06 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.150 | 1,233,321 | 5,064,808 | 4.1066 | 4.025 | 4.025 | 4.050 | 4.025 | 4.150 | 1,233,321 | 4.1066 | -1.23% |
| 1997-03-05 | 0 | 4.075 | 4.050 | 4.075 | 3.900 | 4.125 | 1,150,960 | 4,629,915 | 4.0227 | 4.075 | 4.050 | 4.075 | 3.900 | 4.125 | 1,150,960 | 4.0227 | 4.49% |
| 1997-03-04 | 0 | 3.900 | 3.875 | 3.900 | 3.800 | 3.925 | 804,534 | 3,125,331 | 3.8846 | 3.900 | 3.875 | 3.900 | 3.800 | 3.925 | 804,534 | 3.8846 | 0.65% |
| 1997-03-03 | 0 | 3.875 | 3.875 | 3.900 | 3.850 | 3.900 | 330,310 | 1,282,805 | 3.8836 | 3.875 | 3.875 | 3.900 | 3.850 | 3.900 | 330,310 | 3.8836 | 0.65% |
| 1997-02-28 | 0 | 3.850 | 3.850 | 3.875 | 3.775 | 4.100 | 1,655,410 | 6,518,600 | 3.9378 | 3.850 | 3.850 | 3.875 | 3.775 | 4.100 | 1,655,410 | 3.9378 | 2.67% |
| 1997-02-27 | 0 | 3.750 | 3.725 | 3.775 | 3.675 | 3.775 | 771,593 | 2,885,398 | 3.7395 | 3.750 | 3.725 | 3.775 | 3.675 | 3.775 | 771,593 | 3.7395 | -0.66% |
| 1997-02-26 | 0 | 3.775 | 3.750 | 3.775 | 3.725 | 3.800 | 738,208 | 2,781,368 | 3.7677 | 3.775 | 3.750 | 3.775 | 3.725 | 3.800 | 738,208 | 3.7677 | 2.03% |
| 1997-02-25 | 0 | 3.700 | 3.700 | 3.725 | 3.650 | 3.750 | 586,174 | 2,160,099 | 3.6851 | 3.700 | 3.700 | 3.725 | 3.650 | 3.750 | 586,174 | 3.6851 | -0.67% |
| 1997-02-24 | 0 | 3.725 | 3.700 | 3.725 | 3.675 | 3.750 | 588,913 | 2,182,648 | 3.7062 | 3.725 | 3.700 | 3.725 | 3.675 | 3.750 | 588,913 | 3.7062 | 1.36% |
| 1997-02-21 | 0 | 3.675 | 3.650 | 3.700 | 3.600 | 3.675 | 433,773 | 1,586,237 | 3.6568 | 3.675 | 3.650 | 3.700 | 3.600 | 3.675 | 433,773 | 3.6568 | 0.00% |
| 1997-02-20 | 0 | 3.675 | 3.675 | 3.700 | 3.575 | 3.725 | 1,232,858 | 4,476,953 | 3.6314 | 3.675 | 3.675 | 3.700 | 3.575 | 3.725 | 1,232,858 | 3.6314 | 2.08% |
| 1997-02-19 | 0 | 3.600 | 3.575 | 3.600 | 3.500 | 3.650 | 966,675 | 3,468,740 | 3.5883 | 3.600 | 3.575 | 3.600 | 3.500 | 3.650 | 966,675 | 3.5883 | 1.41% |
| 1997-02-18 | 0 | 3.550 | 3.550 | 3.575 | 3.450 | 3.675 | 868,527 | 3,088,108 | 3.5556 | 3.550 | 3.550 | 3.575 | 3.450 | 3.675 | 868,527 | 3.5556 | -4.05% |
| 1997-02-17 | 0 | 3.700 | 3.675 | 3.725 | 3.675 | 3.750 | 386,043 | 1,430,115 | 3.7045 | 3.700 | 3.675 | 3.725 | 3.675 | 3.750 | 386,043 | 3.7045 | 0.00% |
| 1997-02-14 | 0 | 3.700 | 3.700 | 3.725 | 3.650 | 3.800 | 1,594,242 | 5,924,100 | 3.7159 | 3.700 | 3.700 | 3.725 | 3.650 | 3.800 | 1,594,242 | 3.7159 | -3.90% |
| 1997-02-13 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 4.025 | 399,236 | 1,583,042 | 3.9652 | 3.850 | 3.850 | 3.900 | 3.850 | 4.025 | 399,236 | 3.9652 | -4.94% |
| 1997-02-12 | 0 | 4.050 | 4.050 | 4.075 | 4.000 | 4.050 | 132,624 | 534,609 | 4.0310 | 4.050 | 4.050 | 4.075 | 4.000 | 4.050 | 132,624 | 4.0310 | 1.89% |
| 1997-02-11 | 0 | 3.975 | 3.950 | 4.000 | 3.975 | 4.050 | 379,000 | 1,519,735 | 4.0099 | 3.975 | 3.950 | 4.000 | 3.975 | 4.050 | 379,000 | 4.0099 | -1.24% |
| 1997-02-10 | 0 | 4.025 | 4.025 | 4.050 | 4.000 | 4.125 | 549,613 | 2,227,730 | 4.0533 | 4.025 | 4.025 | 4.050 | 4.000 | 4.125 | 549,613 | 4.0533 | -2.42% |
| 1997-02-05 | 0 | 4.125 | 4.100 | 4.150 | 4.100 | 4.125 | 372,241 | 1,533,374 | 4.1193 | 4.125 | 4.100 | 4.150 | 4.100 | 4.125 | 372,241 | 4.1193 | 0.61% |
| 1997-02-04 | 0 | 4.100 | 4.125 | 4.150 | 4.075 | 4.125 | 475,300 | 1,950,305 | 4.1033 | 4.100 | 4.125 | 4.150 | 4.075 | 4.125 | 475,300 | 4.1033 | 0.61% |
| 1997-02-03 | 0 | 4.075 | 4.050 | 4.100 | 4.000 | 4.150 | 512,431 | 2,094,132 | 4.0867 | 4.075 | 4.050 | 4.100 | 4.000 | 4.150 | 512,431 | 4.0867 | 0.62% |
| 1997-01-31 | 0 | 4.050 | 4.000 | 4.050 | 4.000 | 4.150 | 773,876 | 3,153,147 | 4.0745 | 4.050 | 4.000 | 4.050 | 4.000 | 4.150 | 773,876 | 4.0745 | -2.41% |
| 1997-01-30 | 0 | 4.150 | 4.125 | 4.150 | 4.050 | 4.150 | 249,269 | 1,020,597 | 4.0944 | 4.150 | 4.125 | 4.150 | 4.050 | 4.150 | 249,269 | 4.0944 | 0.61% |
| 1997-01-29 | 0 | 4.125 | 4.100 | 4.125 | 4.000 | 4.200 | 569,873 | 2,311,978 | 4.0570 | 4.125 | 4.100 | 4.125 | 4.000 | 4.200 | 569,873 | 4.0570 | 1.23% |
| 1997-01-28 | 0 | 4.075 | 4.075 | 4.125 | 4.075 | 4.150 | 855,370 | 3,521,277 | 4.1167 | 4.075 | 4.075 | 4.125 | 4.075 | 4.150 | 855,370 | 4.1167 | 1.87% |
| 1997-01-27 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.075 | 854,476 | 3,443,054 | 4.0294 | 4.000 | 4.000 | 4.050 | 4.000 | 4.075 | 854,476 | 4.0294 | -1.23% |
| 1997-01-24 | 0 | 4.050 | 4.050 | 4.100 | 4.000 | 4.125 | 1,404,249 | 5,702,510 | 4.0609 | 4.050 | 4.050 | 4.100 | 4.000 | 4.125 | 1,404,249 | 4.0609 | -3.57% |
| 1997-01-23 | 0 | 4.200 | 4.150 | 4.200 | 4.175 | 4.225 | 525,153 | 2,196,243 | 4.1821 | 4.200 | 4.150 | 4.200 | 4.175 | 4.225 | 525,153 | 4.1821 | -0.59% |
| 1997-01-22 | 0 | 4.225 | 4.225 | 4.250 | 4.200 | 4.350 | 603,259 | 2,558,862 | 4.2417 | 4.225 | 4.225 | 4.250 | 4.200 | 4.350 | 603,259 | 4.2417 | -0.59% |
| 1997-01-21 | 0 | 4.250 | 4.250 | 4.275 | 4.200 | 4.275 | 1,344,908 | 5,707,182 | 4.2435 | 4.250 | 4.250 | 4.275 | 4.200 | 4.275 | 1,344,908 | 4.2435 | -1.16% |
| 1997-01-20 | 0 | 4.300 | 4.300 | 4.325 | 4.275 | 4.475 | 1,034,663 | 4,493,489 | 4.3429 | 4.300 | 4.300 | 4.325 | 4.275 | 4.475 | 1,034,663 | 4.3429 | -3.37% |
| 1997-01-17 | 0 | 4.450 | 4.450 | 4.475 | 4.425 | 4.575 | 884,120 | 3,992,582 | 4.5159 | 4.450 | 4.450 | 4.475 | 4.425 | 4.575 | 884,120 | 4.5159 | -1.11% |
| 1997-01-16 | 0 | 4.500 | 4.475 | 4.500 | 4.375 | 4.625 | 2,052,417 | 9,296,310 | 4.5294 | 4.500 | 4.475 | 4.500 | 4.375 | 4.625 | 2,052,417 | 4.5294 | 2.86% |
| 1997-01-15 | 0 | 4.375 | 4.375 | 4.400 | 4.300 | 4.375 | 985,002 | 4,274,174 | 4.3393 | 4.375 | 4.375 | 4.400 | 4.300 | 4.375 | 985,002 | 4.3393 | 2.34% |
| 1997-01-14 | 0 | 4.275 | 4.250 | 4.275 | 4.275 | 4.300 | 286,612 | 1,230,392 | 4.2929 | 4.275 | 4.250 | 4.275 | 4.275 | 4.300 | 286,612 | 4.2929 | -1.16% |
| 1997-01-13 | 0 | 4.325 | 4.325 | 4.350 | 4.225 | 4.325 | 718,485 | 3,089,901 | 4.3006 | 4.325 | 4.325 | 4.350 | 4.225 | 4.325 | 718,485 | 4.3006 | 2.37% |
| 1997-01-10 | 0 | 4.225 | 4.225 | 4.250 | 4.100 | 4.275 | 778,702 | 3,270,592 | 4.2001 | 4.225 | 4.225 | 4.250 | 4.100 | 4.275 | 778,702 | 4.2001 | 2.42% |
| 1997-01-09 | 0 | 4.125 | 4.100 | 4.125 | 4.050 | 4.300 | 1,325,989 | 5,520,473 | 4.1633 | 4.125 | 4.100 | 4.125 | 4.050 | 4.300 | 1,325,989 | 4.1633 | -5.17% |
| 1997-01-08 | 0 | 4.350 | 4.325 | 4.400 | 4.300 | 4.375 | 305,263 | 1,323,775 | 4.3365 | 4.350 | 4.325 | 4.400 | 4.300 | 4.375 | 305,263 | 4.3365 | 1.16% |
| 1997-01-07 | 0 | 4.300 | 4.300 | 4.325 | 4.275 | 4.500 | 649,710 | 2,845,106 | 4.3790 | 4.300 | 4.300 | 4.325 | 4.275 | 4.500 | 649,710 | 4.3790 | -3.37% |
| 1997-01-06 | 0 | 4.450 | 4.450 | 4.475 | 4.350 | 4.500 | 512,983 | 2,262,496 | 4.4105 | 4.450 | 4.450 | 4.475 | 4.350 | 4.500 | 512,983 | 4.4105 | 4.09% |
| 1997-01-03 | 0 | 4.275 | 4.250 | 4.300 | 4.225 | 4.275 | 263,094 | 1,121,132 | 4.2613 | 4.275 | 4.250 | 4.300 | 4.225 | 4.275 | 263,094 | 4.2613 | 0.00% |
| 1997-01-02 | 0 | 4.275 | 4.275 | 4.325 | 4.200 | 4.375 | 785,175 | 3,367,939 | 4.2894 | 4.275 | 4.275 | 4.325 | 4.200 | 4.375 | 785,175 | 4.2894 | -0.58% |
| 1996-12-31 | 0 | 4.300 | 4.250 | 4.300 | 4.250 | 4.375 | 531,944 | 2,301,862 | 4.3273 | 4.300 | 4.250 | 4.300 | 4.250 | 4.375 | 531,944 | 4.3273 | -1.15% |
| 1996-12-30 | 0 | 4.350 | 4.350 | 4.375 | 4.250 | 4.375 | 399,384 | 1,726,755 | 4.3235 | 4.350 | 4.350 | 4.375 | 4.250 | 4.375 | 399,384 | 4.3235 | -0.57% |
| 1996-12-27 | 0 | 4.375 | 4.350 | 4.375 | 4.350 | 4.400 | 353,716 | 1,544,688 | 4.3670 | 4.375 | 4.350 | 4.375 | 4.350 | 4.400 | 353,716 | 4.3670 | 0.57% |
| 1996-12-24 | 0 | 4.350 | 4.350 | 4.375 | 4.325 | 4.375 | 427,531 | 1,861,758 | 4.3547 | 4.350 | 4.350 | 4.375 | 4.325 | 4.375 | 427,531 | 4.3547 | 0.58% |
| 1996-12-23 | 0 | 4.325 | 4.300 | 4.350 | 4.275 | 4.350 | 338,970 | 1,458,085 | 4.3015 | 4.325 | 4.300 | 4.350 | 4.275 | 4.350 | 338,970 | 4.3015 | 1.17% |
| 1996-12-20 | 0 | 4.275 | 4.275 | 4.300 | 4.225 | 4.375 | 864,803 | 3,715,758 | 4.2967 | 4.275 | 4.275 | 4.300 | 4.225 | 4.375 | 864,803 | 4.2967 | 0.59% |
| 1996-12-19 | 0 | 4.250 | 4.225 | 4.250 | 4.200 | 4.275 | 534,994 | 2,263,194 | 4.2303 | 4.250 | 4.225 | 4.250 | 4.200 | 4.275 | 534,994 | 4.2303 | 1.80% |
| 1996-12-18 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.325 | 696,590 | 2,952,800 | 4.2389 | 4.175 | 4.175 | 4.200 | 4.175 | 4.325 | 696,590 | 4.2389 | -1.18% |
| 1996-12-17 | 0 | 4.225 | 4.225 | 4.300 | 4.150 | 4.275 | 1,968,862 | 8,291,505 | 4.2113 | 4.225 | 4.225 | 4.300 | 4.150 | 4.275 | 1,968,862 | 4.2113 | -3.43% |
| 1996-12-16 | 0 | 4.375 | 4.325 | 4.375 | 4.250 | 4.375 | 553,056 | 2,374,841 | 4.2940 | 4.375 | 4.325 | 4.375 | 4.250 | 4.375 | 553,056 | 4.2940 | 4.17% |
| 1996-12-13 | 0 | 4.200 | 4.200 | 4.225 | 4.175 | 4.275 | 1,283,020 | 5,404,462 | 4.2123 | 4.200 | 4.200 | 4.225 | 4.175 | 4.275 | 1,283,020 | 4.2123 | -2.33% |
| 1996-12-12 | 0 | 4.300 | 4.275 | 4.300 | 4.250 | 4.400 | 1,074,716 | 4,629,707 | 4.3078 | 4.300 | 4.275 | 4.300 | 4.250 | 4.400 | 1,074,716 | 4.3078 | -2.27% |
| 1996-12-11 | 0 | 4.400 | 4.375 | 4.400 | 4.350 | 4.675 | 1,060,495 | 4,798,136 | 4.5244 | 4.400 | 4.375 | 4.400 | 4.350 | 4.675 | 1,060,495 | 4.5244 | -2.22% |
| 1996-12-10 | 0 | 4.500 | 4.500 | 4.550 | 4.450 | 4.575 | 1,192,237 | 5,378,771 | 4.5115 | 4.500 | 4.500 | 4.550 | 4.450 | 4.575 | 1,192,237 | 4.5115 | 4.05% |
| 1996-12-09 | 0 | 4.325 | 4.300 | 4.350 | 4.200 | 4.475 | 1,513,655 | 6,469,988 | 4.2744 | 4.325 | 4.300 | 4.350 | 4.200 | 4.475 | 1,513,655 | 4.2744 | -1.14% |
| 1996-12-06 | 0 | 4.375 | 4.350 | 4.400 | 4.175 | 4.750 | 4,760,597 | 20,993,252 | 4.4098 | 4.375 | 4.350 | 4.400 | 4.175 | 4.750 | 4,760,597 | 4.4098 | -9.79% |
| 1996-12-05 | 0 | 4.850 | 4.800 | 4.875 | 4.700 | 5.000 | 1,081,150 | 5,264,754 | 4.8696 | 4.850 | 4.800 | 4.875 | 4.700 | 5.000 | 1,081,150 | 4.8696 | 1.04% |
| 1996-12-04 | 0 | 4.800 | 4.775 | 4.850 | 4.675 | 4.800 | 1,402,081 | 6,640,563 | 4.7362 | 4.800 | 4.775 | 4.850 | 4.675 | 4.800 | 1,402,081 | 4.7362 | -1.03% |
| 1996-12-03 | 0 | 4.850 | 4.850 | 4.875 | 4.850 | 4.950 | 739,078 | 3,627,364 | 4.9080 | 4.850 | 4.850 | 4.875 | 4.850 | 4.950 | 739,078 | 4.9080 | -3.00% |
| 1996-12-02 | 0 | 5.000 | 5.000 | 5.050 | 4.900 | 5.050 | 1,689,070 | 8,433,455 | 4.9930 | 5.000 | 5.000 | 5.050 | 4.900 | 5.050 | 1,689,070 | 4.9930 | 2.56% |
| 1996-11-29 | 0 | 4.875 | 4.850 | 4.875 | 4.750 | 4.950 | 2,127,519 | 10,348,356 | 4.8640 | 4.875 | 4.850 | 4.875 | 4.750 | 4.950 | 2,127,519 | 4.8640 | -0.51% |
| 1996-11-28 | 0 | 4.900 | 4.800 | 4.900 | 4.750 | 5.150 | 2,387,032 | 11,634,105 | 4.8739 | 4.900 | 4.800 | 4.900 | 4.750 | 5.150 | 2,387,032 | 4.8739 | 0.00% |
| 1996-11-27 | 0 | 4.900 | 4.900 | 4.925 | 4.675 | 4.900 | 1,197,710 | 5,681,196 | 4.7434 | 4.900 | 4.900 | 4.925 | 4.675 | 4.900 | 1,197,710 | 4.7434 | 2.08% |
| 1996-11-26 | 0 | 4.800 | 4.800 | 4.850 | 4.500 | 4.825 | 2,048,830 | 9,602,110 | 4.6866 | 4.800 | 4.800 | 4.850 | 4.500 | 4.825 | 2,048,830 | 4.6866 | 5.49% |
| 1996-11-25 | 0 | 4.550 | 4.550 | 4.600 | 4.225 | 4.600 | 1,782,886 | 7,767,776 | 4.3569 | 4.550 | 4.550 | 4.600 | 4.225 | 4.600 | 1,782,886 | 4.3569 | 5.81% |
| 1996-11-22 | 0 | 4.300 | 4.275 | 4.300 | 4.150 | 4.325 | 1,198,788 | 5,063,736 | 4.2240 | 4.300 | 4.275 | 4.300 | 4.150 | 4.325 | 1,198,788 | 4.2240 | 1.78% |
| 1996-11-21 | 0 | 4.225 | 4.175 | 4.250 | 4.000 | 4.300 | 1,294,844 | 5,396,374 | 4.1676 | 4.225 | 4.175 | 4.250 | 4.000 | 4.300 | 1,294,844 | 4.1676 | -0.59% |
| 1996-11-20 | 0 | 4.250 | 4.250 | 4.275 | 3.800 | 4.275 | 3,892,765 | 16,015,110 | 4.1141 | 4.250 | 4.250 | 4.275 | 3.800 | 4.275 | 3,892,765 | 4.1141 | 14.09% |
| 1996-11-19 | 0 | 3.725 | 3.725 | 3.750 | 3.650 | 3.775 | 1,610,005 | 5,971,425 | 3.7089 | 3.725 | 3.725 | 3.750 | 3.650 | 3.775 | 1,610,005 | 3.7089 | 3.47% |
| 1996-11-18 | 0 | 3.600 | 3.600 | 3.625 | 3.550 | 3.650 | 1,250,992 | 4,492,292 | 3.5910 | 3.600 | 3.600 | 3.625 | 3.550 | 3.650 | 1,250,992 | 3.5910 | 1.41% |
| 1996-11-15 | 0 | 3.550 | 3.550 | 3.575 | 3.525 | 3.650 | 921,234 | 3,272,081 | 3.5518 | 3.550 | 3.550 | 3.575 | 3.525 | 3.650 | 921,234 | 3.5518 | -2.74% |
| 1996-11-14 | 0 | 3.650 | 3.625 | 3.650 | 3.550 | 3.650 | 1,605,072 | 5,798,107 | 3.6124 | 3.650 | 3.625 | 3.650 | 3.550 | 3.650 | 1,605,072 | 3.6124 | 1.39% |
| 1996-11-13 | 0 | 3.600 | 3.575 | 3.600 | 3.450 | 3.600 | 1,827,766 | 6,456,089 | 3.5322 | 3.600 | 3.575 | 3.600 | 3.450 | 3.600 | 1,827,766 | 3.5322 | 3.60% |
| 1996-11-12 | 0 | 3.475 | 3.475 | 3.500 | 3.350 | 3.500 | 2,080,526 | 7,130,932 | 3.4275 | 3.475 | 3.475 | 3.500 | 3.350 | 3.500 | 2,080,526 | 3.4275 | -0.71% |
| 1996-11-11 | 0 | 3.500 | 3.500 | 3.525 | 3.375 | 3.525 | 926,861 | 3,196,014 | 3.4482 | 3.500 | 3.500 | 3.525 | 3.375 | 3.525 | 926,861 | 3.4482 | 0.00% |
| 1996-11-08 | 0 | 3.500 | 3.425 | 3.500 | 3.350 | 3.550 | 2,058,347 | 7,068,785 | 3.4342 | 3.500 | 3.425 | 3.500 | 3.350 | 3.550 | 2,058,347 | 3.4342 | 0.72% |
| 1996-11-07 | 0 | 3.475 | 3.475 | 3.500 | 3.450 | 3.625 | 2,607,129 | 9,200,837 | 3.5291 | 3.475 | 3.475 | 3.500 | 3.450 | 3.625 | 2,607,129 | 3.5291 | 0.72% |
| 1996-11-06 | 0 | 3.450 | 3.450 | 3.500 | 3.075 | 3.475 | 2,945,481 | 9,616,477 | 3.2648 | 3.450 | 3.450 | 3.500 | 3.075 | 3.475 | 2,945,481 | 3.2648 | 11.29% |
| 1996-11-05 | 0 | 3.100 | 3.100 | 3.150 | 3.025 | 3.225 | 2,564,908 | 8,032,636 | 3.1317 | 3.100 | 3.100 | 3.150 | 3.025 | 3.225 | 2,564,908 | 3.1317 | 0.81% |
| 1996-11-04 | 0 | 3.075 | 3.050 | 3.100 | 2.875 | 3.125 | 3,140,513 | 9,515,918 | 3.0301 | 3.075 | 3.050 | 3.100 | 2.875 | 3.125 | 3,140,513 | 3.0301 | 5.13% |
| 1996-11-01 | 0 | 2.925 | 2.925 | 2.950 | 2.875 | 2.925 | 1,649,550 | 4,791,340 | 2.9046 | 2.925 | 2.925 | 2.950 | 2.875 | 2.925 | 1,649,550 | 2.9046 | 2.63% |
| 1996-10-31 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 2.900 | 1,103,693 | 3,163,893 | 2.8666 | 2.850 | 2.850 | 2.875 | 2.850 | 2.900 | 1,103,693 | 2.8666 | -1.72% |
| 1996-10-30 | 0 | 2.900 | 2.900 | 2.925 | 2.825 | 3.000 | 2,036,609 | 5,872,079 | 2.8833 | 2.900 | 2.900 | 2.925 | 2.825 | 3.000 | 2,036,609 | 2.8833 | 5.45% |
| 1996-10-29 | 0 | 2.750 | 2.750 | 2.775 | 2.650 | 2.800 | 2,517,983 | 6,981,802 | 2.7728 | 2.750 | 2.750 | 2.775 | 2.650 | 2.800 | 2,517,983 | 2.7728 | 3.77% |
| 1996-10-28 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.700 | 625,446 | 1,682,402 | 2.6899 | 2.650 | 2.650 | 2.675 | 2.650 | 2.700 | 625,446 | 2.6899 | -0.93% |
| 1996-10-25 | 0 | 2.675 | 2.650 | 2.675 | 2.625 | 2.675 | 1,053,172 | 2,799,045 | 2.6577 | 2.675 | 2.650 | 2.675 | 2.625 | 2.675 | 1,053,172 | 2.6577 | -0.93% |
| 1996-10-24 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.750 | 1,930,712 | 5,263,391 | 2.7261 | 2.700 | 2.700 | 2.750 | 2.700 | 2.750 | 1,930,712 | 2.7261 | -0.92% |
| 1996-10-23 | 0 | 2.725 | 2.725 | 2.750 | 2.675 | 2.750 | 872,406 | 2,363,724 | 2.7094 | 2.725 | 2.725 | 2.750 | 2.675 | 2.750 | 872,406 | 2.7094 | -0.91% |
| 1996-10-22 | 0 | 2.750 | 2.750 | 2.775 | 2.700 | 2.775 | 1,263,614 | 3,459,092 | 2.7375 | 2.750 | 2.750 | 2.775 | 2.700 | 2.775 | 1,263,614 | 2.7375 | 0.00% |
| 1996-10-18 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.850 | 3,728,713 | 10,445,976 | 2.8015 | 2.750 | 2.750 | 2.775 | 2.750 | 2.850 | 3,728,713 | 2.8015 | 2.80% |
| 1996-10-17 | 0 | 2.675 | 2.675 | 2.725 | 2.500 | 2.700 | 2,587,669 | 6,757,925 | 2.6116 | 2.675 | 2.675 | 2.725 | 2.500 | 2.700 | 2,587,669 | 2.6116 | 3.88% |
| 1996-10-16 | 0 | 2.575 | 2.575 | 2.600 | 2.450 | 2.725 | 4,821,139 | 12,654,251 | 2.6247 | 2.575 | 2.575 | 2.600 | 2.450 | 2.725 | 4,821,139 | 2.6247 | 5.10% |
| 1996-10-15 | 0 | 2.450 | 2.425 | 2.450 | 2.400 | 2.450 | 992,182 | 2,401,716 | 2.4206 | 2.450 | 2.425 | 2.450 | 2.400 | 2.450 | 992,182 | 2.4206 | 3.16% |
| 1996-10-14 | 0 | 2.375 | 2.375 | 2.400 | 2.375 | 2.425 | 1,600,937 | 3,844,749 | 2.4016 | 2.375 | 2.375 | 2.400 | 2.375 | 2.425 | 1,600,937 | 2.4016 | -2.06% |
| 1996-10-11 | 0 | 2.425 | 2.375 | 2.425 | 2.350 | 2.425 | 647,160 | 1,548,675 | 2.3930 | 2.425 | 2.375 | 2.425 | 2.350 | 2.425 | 647,160 | 2.3930 | 1.04% |
| 1996-10-10 | 0 | 2.400 | 2.400 | 2.425 | 2.375 | 2.500 | 2,376,426 | 5,772,767 | 2.4292 | 2.400 | 2.400 | 2.425 | 2.375 | 2.500 | 2,376,426 | 2.4292 | -1.03% |
| 1996-10-09 | 0 | 2.425 | 2.425 | 2.450 | 2.375 | 2.425 | 905,285 | 2,173,244 | 2.4006 | 2.425 | 2.425 | 2.450 | 2.375 | 2.425 | 905,285 | 2.4006 | 0.00% |
| 1996-10-08 | 0 | 2.425 | 2.375 | 2.425 | 2.350 | 2.425 | 1,761,701 | 4,233,591 | 2.4031 | 2.425 | 2.375 | 2.425 | 2.350 | 2.425 | 1,761,701 | 2.4031 | 3.19% |
| 1996-10-07 | 0 | 2.350 | 2.350 | 2.375 | 2.300 | 2.400 | 1,619,094 | 3,771,022 | 2.3291 | 2.350 | 2.350 | 2.375 | 2.300 | 2.400 | 1,619,094 | 2.3291 | 2.17% |
| 1996-10-04 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.350 | 711,617 | 1,653,301 | 2.3233 | 2.300 | 2.300 | 2.325 | 2.300 | 2.350 | 711,617 | 2.3233 | 0.00% |
| 1996-10-03 | 0 | 2.300 | 2.300 | 2.325 | 2.250 | 2.350 | 658,410 | 1,506,509 | 2.2881 | 2.300 | 2.300 | 2.325 | 2.250 | 2.350 | 658,410 | 2.2881 | -2.13% |
| 1996-10-02 | 0 | 2.350 | 2.325 | 2.350 | 2.300 | 2.350 | 799,092 | 1,857,862 | 2.3250 | 2.350 | 2.325 | 2.350 | 2.300 | 2.350 | 799,092 | 2.3250 | 0.00% |
| 1996-10-01 | 0 | 2.350 | 2.325 | 2.350 | 2.325 | 2.350 | 378,837 | 885,379 | 2.3371 | 2.350 | 2.325 | 2.350 | 2.325 | 2.350 | 378,837 | 2.3371 | 0.00% |
| 1996-09-30 | 0 | 2.350 | 2.325 | 2.350 | 2.325 | 2.375 | 1,040,612 | 2,441,498 | 2.3462 | 2.350 | 2.325 | 2.350 | 2.325 | 2.375 | 1,040,612 | 2.3462 | 1.08% |
| 1996-09-27 | 0 | 2.325 | 2.300 | 2.325 | 2.225 | 2.325 | 1,077,183 | 2,447,689 | 2.2723 | 2.325 | 2.300 | 2.325 | 2.225 | 2.325 | 1,077,183 | 2.2723 | 4.49% |
| 1996-09-26 | 0 | 2.225 | 2.200 | 2.225 | 2.200 | 2.275 | 1,560,760 | 3,476,738 | 2.2276 | 2.225 | 2.200 | 2.225 | 2.200 | 2.275 | 1,560,760 | 2.2276 | -1.11% |
| 1996-09-25 | 0 | 2.250 | 2.225 | 2.250 | 2.225 | 2.300 | 1,761,598 | 3,973,055 | 2.2554 | 2.250 | 2.225 | 2.250 | 2.225 | 2.300 | 1,761,598 | 2.2554 | 1.12% |
| 1996-09-24 | 0 | 2.225 | 2.225 | 2.250 | 2.200 | 2.300 | 1,318,410 | 2,978,173 | 2.2589 | 2.225 | 2.225 | 2.250 | 2.200 | 2.300 | 1,318,410 | 2.2589 | -3.26% |
| 1996-09-23 | 0 | 2.300 | 2.275 | 2.325 | 2.300 | 2.400 | 822,868 | 1,930,442 | 2.3460 | 2.300 | 2.275 | 2.325 | 2.300 | 2.400 | 822,868 | 2.3460 | -3.16% |
| 1996-09-20 | 0 | 2.375 | 2.350 | 2.375 | 2.350 | 2.425 | 1,514,413 | 3,603,579 | 2.3795 | 2.375 | 2.350 | 2.375 | 2.350 | 2.425 | 1,514,413 | 2.3795 | -2.06% |
| 1996-09-19 | 0 | 2.425 | 2.400 | 2.425 | 2.375 | 2.450 | 1,121,322 | 2,698,483 | 2.4065 | 2.425 | 2.400 | 2.425 | 2.375 | 2.450 | 1,121,322 | 2.4065 | 0.00% |
| 1996-09-18 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.475 | 1,204,981 | 2,931,344 | 2.4327 | 2.425 | 2.425 | 2.450 | 2.400 | 2.475 | 1,204,981 | 2.4327 | -2.02% |
| 1996-09-17 | 0 | 2.475 | 2.450 | 2.475 | 2.425 | 2.550 | 1,656,709 | 4,091,994 | 2.4700 | 2.475 | 2.450 | 2.475 | 2.425 | 2.550 | 1,656,709 | 2.4700 | 0.00% |
| 1996-09-16 | 0 | 2.475 | 2.450 | 2.475 | 2.350 | 2.475 | 3,426,612 | 8,253,742 | 2.4087 | 2.475 | 2.450 | 2.475 | 2.350 | 2.475 | 3,426,612 | 2.4087 | 7.61% |
| 1996-09-13 | 0 | 2.300 | 2.300 | 2.325 | 2.200 | 2.300 | 2,573,881 | 5,815,439 | 2.2594 | 2.300 | 2.300 | 2.325 | 2.200 | 2.300 | 2,573,881 | 2.2594 | 4.55% |
| 1996-09-12 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.225 | 2,186,192 | 4,792,558 | 2.1922 | 2.200 | 2.175 | 2.200 | 2.175 | 2.225 | 2,186,192 | 2.1922 | 1.15% |
| 1996-09-11 | 0 | 2.175 | 2.150 | 2.175 | 2.125 | 2.200 | 1,000,726 | 2,167,146 | 2.1656 | 2.175 | 2.150 | 2.175 | 2.125 | 2.200 | 1,000,726 | 2.1656 | 1.16% |
| 1996-09-10 | 0 | 2.150 | 2.150 | 2.175 | 2.100 | 2.250 | 3,087,641 | 6,743,998 | 2.1842 | 2.150 | 2.150 | 2.175 | 2.100 | 2.250 | 3,087,641 | 2.1842 | -2.27% |
| 1996-09-09 | 0 | 2.200 | 2.175 | 2.200 | 2.150 | 2.200 | 1,933,387 | 4,243,595 | 2.1949 | 2.200 | 2.175 | 2.200 | 2.150 | 2.200 | 1,933,387 | 2.1949 | 1.15% |
| 1996-09-06 | 0 | 2.175 | 2.150 | 2.175 | 2.075 | 2.200 | 1,555,708 | 3,360,316 | 2.1600 | 2.175 | 2.150 | 2.175 | 2.075 | 2.200 | 1,555,708 | 2.1600 | 2.35% |
| 1996-09-05 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.150 | 1,245,200 | 2,651,872 | 2.1297 | 2.125 | 2.125 | 2.150 | 2.100 | 2.150 | 1,245,200 | 2.1297 | 2.41% |
| 1996-09-04 | 0 | 2.075 | 2.100 | 2.125 | 2.025 | 2.125 | 1,025,678 | 2,116,485 | 2.0635 | 2.075 | 2.100 | 2.125 | 2.025 | 2.125 | 1,025,678 | 2.0635 | 3.75% |
| 1996-09-03 | 0 | 2.000 | 2.000 | 2.025 | 1.980 | 2.125 | 1,155,537 | 2,337,495 | 2.0229 | 2.000 | 2.000 | 2.025 | 1.980 | 2.125 | 1,155,537 | 2.0229 | -5.88% |
| 1996-09-02 | 0 | 2.125 | 2.075 | 2.125 | 2.000 | 2.125 | 402,202 | 819,129 | 2.0366 | 2.125 | 2.075 | 2.125 | 2.000 | 2.125 | 402,202 | 2.0366 | 2.41% |
| 1996-08-30 | 0 | 2.075 | 2.050 | 2.075 | 2.025 | 2.150 | 1,103,780 | 2,299,349 | 2.0832 | 2.075 | 2.050 | 2.075 | 2.025 | 2.150 | 1,103,780 | 2.0832 | -3.49% |
| 1996-08-29 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.250 | 948,074 | 2,082,124 | 2.1962 | 2.150 | 2.150 | 2.175 | 2.150 | 2.250 | 948,074 | 2.1962 | -2.27% |
| 1996-08-28 | 0 | 2.200 | 2.200 | 2.225 | 2.175 | 2.225 | 914,304 | 2,008,922 | 2.1972 | 2.200 | 2.200 | 2.225 | 2.175 | 2.225 | 914,304 | 2.1972 | 0.00% |
| 1996-08-27 | 0 | 2.200 | 2.175 | 2.225 | 2.150 | 2.225 | 1,732,318 | 3,788,673 | 2.1871 | 2.200 | 2.175 | 2.225 | 2.150 | 2.225 | 1,732,318 | 2.1871 | -1.12% |
| 1996-08-23 | 0 | 2.225 | 2.225 | 2.250 | 2.150 | 2.250 | 2,701,877 | 5,948,007 | 2.2014 | 2.225 | 2.225 | 2.250 | 2.150 | 2.250 | 2,701,877 | 2.2014 | 1.14% |
| 1996-08-22 | 0 | 2.200 | 2.200 | 2.225 | 2.125 | 2.250 | 4,464,723 | 9,834,661 | 2.2027 | 2.200 | 2.200 | 2.225 | 2.125 | 2.250 | 4,464,723 | 2.2027 | 2.33% |
| 1996-08-21 | 0 | 2.150 | 2.125 | 2.175 | 2.000 | 2.175 | 7,061,183 | 14,859,217 | 2.1044 | 2.150 | 2.125 | 2.175 | 2.000 | 2.175 | 7,061,183 | 2.1044 | 9.69% |
| 1996-08-20 | 0 | 1.960 | 1.960 | 1.970 | 1.850 | 1.960 | 1,100,668 | 2,102,107 | 1.9098 | 1.960 | 1.960 | 1.970 | 1.850 | 1.960 | 1,100,668 | 1.9098 | 6.52% |
| 1996-08-19 | 0 | 1.840 | 1.840 | 1.850 | 1.820 | 1.850 | 176,794 | 325,048 | 1.8386 | 1.840 | 1.840 | 1.850 | 1.820 | 1.850 | 176,794 | 1.8386 | 0.55% |
| 1996-08-16 | 0 | 1.830 | 1.830 | 1.850 | 1.820 | 1.840 | 323,483 | 591,153 | 1.8275 | 1.830 | 1.830 | 1.850 | 1.820 | 1.840 | 323,483 | 1.8275 | -0.54% |
| 1996-08-15 | 0 | 1.840 | 1.840 | 1.850 | 1.840 | 1.870 | 420,449 | 778,725 | 1.8521 | 1.840 | 1.840 | 1.850 | 1.840 | 1.870 | 420,449 | 1.8521 | 0.00% |
| 1996-08-14 | 0 | 1.840 | 1.820 | 1.830 | 1.830 | 1.880 | 935,209 | 1,733,473 | 1.8536 | 1.840 | 1.820 | 1.830 | 1.830 | 1.880 | 935,209 | 1.8536 | -3.16% |
| 1996-08-13 | 0 | 1.900 | 1.870 | 1.900 | 1.860 | 1.950 | 649,621 | 1,234,499 | 1.9003 | 1.900 | 1.870 | 1.900 | 1.860 | 1.950 | 649,621 | 1.9003 | 1.06% |
| 1996-08-12 | 0 | 1.880 | 1.880 | 1.900 | 1.880 | 1.910 | 259,657 | 490,294 | 1.8882 | 1.880 | 1.880 | 1.900 | 1.880 | 1.910 | 259,657 | 1.8882 | 0.00% |
| 1996-08-09 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.900 | 617,314 | 1,165,741 | 1.8884 | 1.880 | 1.880 | 1.890 | 1.880 | 1.900 | 617,314 | 1.8884 | -1.57% |
| 1996-08-08 | 0 | 1.910 | 1.910 | 1.920 | 1.870 | 1.920 | 708,315 | 1,337,370 | 1.8881 | 1.910 | 1.910 | 1.920 | 1.870 | 1.920 | 708,315 | 1.8881 | 1.60% |
| 1996-08-07 | 0 | 1.880 | 1.850 | 1.890 | 1.850 | 1.910 | 348,591 | 652,109 | 1.8707 | 1.880 | 1.850 | 1.890 | 1.850 | 1.910 | 348,591 | 1.8707 | 1.08% |
| 1996-08-06 | 0 | 1.860 | 1.860 | 1.870 | 1.830 | 1.900 | 672,751 | 1,251,381 | 1.8601 | 1.860 | 1.860 | 1.870 | 1.830 | 1.900 | 672,751 | 1.8601 | -1.59% |
| 1996-08-05 | 0 | 1.890 | 1.870 | 1.890 | 1.850 | 1.950 | 966,729 | 1,829,392 | 1.8924 | 1.890 | 1.870 | 1.890 | 1.850 | 1.950 | 966,729 | 1.8924 | 2.72% |
| 1996-08-02 | 0 | 1.840 | 1.840 | 1.880 | 1.820 | 1.890 | 774,250 | 1,444,800 | 1.8661 | 1.840 | 1.840 | 1.880 | 1.820 | 1.890 | 774,250 | 1.8661 | 0.00% |
| 1996-08-01 | 0 | 1.840 | 1.870 | - | 1.730 | 1.850 | 715,366 | 1,274,172 | 1.7811 | 1.840 | 1.870 | - | 1.730 | 1.850 | 715,366 | 1.7811 | 6.98% |
| 1996-07-31 | 0 | 1.720 | 1.710 | 1.730 | 1.670 | 1.750 | 1,170,863 | 1,996,388 | 1.7051 | 1.720 | 1.710 | 1.730 | 1.670 | 1.750 | 1,170,863 | 1.7051 | 0.00% |
| 1996-07-30 | 0 | 1.720 | 1.710 | 1.740 | 1.700 | 1.800 | 634,279 | 1,116,270 | 1.7599 | 1.720 | 1.710 | 1.740 | 1.700 | 1.800 | 634,279 | 1.7599 | -6.01% |
| 1996-07-29 | 0 | 1.830 | 1.840 | 1.850 | 1.830 | 1.880 | 698,860 | 1,292,655 | 1.8497 | 1.830 | 1.840 | 1.850 | 1.830 | 1.880 | 698,860 | 1.8497 | -2.66% |
| 1996-07-26 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.910 | 214,800 | 406,498 | 1.8924 | 1.880 | 1.880 | 1.890 | 1.880 | 1.910 | 214,800 | 1.8924 | -0.53% |
| 1996-07-25 | 0 | 1.890 | 1.890 | 1.900 | 1.880 | 1.910 | 83,904 | 157,853 | 1.8814 | 1.890 | 1.890 | 1.900 | 1.880 | 1.910 | 83,904 | 1.8814 | 1.61% |
| 1996-07-24 | 0 | 1.860 | 1.840 | 1.870 | 1.860 | 1.900 | 338,248 | 634,838 | 1.8768 | 1.860 | 1.840 | 1.870 | 1.860 | 1.900 | 338,248 | 1.8768 | -3.63% |
| 1996-07-23 | 0 | 1.930 | 1.910 | 1.930 | 1.860 | 1.930 | 439,585 | 838,578 | 1.9077 | 1.930 | 1.910 | 1.930 | 1.860 | 1.930 | 439,585 | 1.9077 | 3.21% |
| 1996-07-22 | 0 | 1.870 | 1.870 | 1.880 | 1.870 | 1.880 | 318,010 | 595,839 | 1.8736 | 1.870 | 1.870 | 1.880 | 1.870 | 1.880 | 318,010 | 1.8736 | -3.11% |
| 1996-07-19 | 0 | 1.930 | 1.910 | 1.940 | 1.870 | 1.930 | 280,399 | 529,508 | 1.8884 | 1.930 | 1.910 | 1.940 | 1.870 | 1.930 | 280,399 | 1.8884 | 3.21% |
| 1996-07-18 | 0 | 1.870 | 1.870 | 1.880 | 1.860 | 1.890 | 322,746 | 602,946 | 1.8682 | 1.870 | 1.870 | 1.880 | 1.860 | 1.890 | 322,746 | 1.8682 | -0.53% |
| 1996-07-17 | 0 | 1.880 | 1.870 | 1.880 | 1.860 | 1.900 | 512,428 | 962,721 | 1.8787 | 1.880 | 1.870 | 1.880 | 1.860 | 1.900 | 512,428 | 1.8787 | -1.05% |
| 1996-07-16 | 0 | 1.900 | 1.900 | 1.910 | 1.870 | 1.910 | 283,041 | 534,897 | 1.8898 | 1.900 | 1.900 | 1.910 | 1.870 | 1.910 | 283,041 | 1.8898 | -2.06% |
| 1996-07-15 | 0 | 1.940 | 1.930 | 1.950 | 1.900 | 1.940 | 341,046 | 653,878 | 1.9173 | 1.940 | 1.930 | 1.950 | 1.900 | 1.940 | 341,046 | 1.9173 | 1.57% |
| 1996-07-12 | 0 | 1.910 | 1.910 | 1.920 | 1.870 | 1.910 | 298,292 | 565,435 | 1.8956 | 1.910 | 1.910 | 1.920 | 1.870 | 1.910 | 298,292 | 1.8956 | -0.52% |
| 1996-07-11 | 0 | 1.920 | 1.910 | 1.930 | 1.880 | 1.920 | 429,196 | 817,061 | 1.9037 | 1.920 | 1.910 | 1.930 | 1.880 | 1.920 | 429,196 | 1.9037 | 0.52% |
| 1996-07-10 | 0 | 1.910 | 1.910 | 1.930 | 1.910 | 1.940 | 470,111 | 905,552 | 1.9263 | 1.910 | 1.910 | 1.930 | 1.910 | 1.940 | 470,111 | 1.9263 | -0.52% |
| 1996-07-09 | 0 | 1.920 | 1.920 | 1.930 | 1.900 | 1.950 | 394,619 | 761,300 | 1.9292 | 1.920 | 1.920 | 1.930 | 1.900 | 1.950 | 394,619 | 1.9292 | 0.00% |
| 1996-07-08 | 0 | 1.920 | 1.920 | 1.940 | 1.880 | 1.940 | 350,081 | 670,114 | 1.9142 | 1.920 | 1.920 | 1.940 | 1.880 | 1.940 | 350,081 | 1.9142 | -4.00% |
| 1996-07-05 | 0 | 2.000 | 2.000 | 2.025 | 1.990 | 2.025 | 692,321 | 1,383,214 | 1.9979 | 2.000 | 2.000 | 2.025 | 1.990 | 2.025 | 692,321 | 1.9979 | 0.50% |
| 1996-07-04 | 0 | 1.990 | 1.990 | 2.000 | 1.960 | 2.000 | 385,075 | 765,595 | 1.9882 | 1.990 | 1.990 | 2.000 | 1.960 | 2.000 | 385,075 | 1.9882 | 1.02% |
| 1996-07-03 | 0 | 1.970 | 1.980 | 1.990 | 1.970 | 1.990 | 769,802 | 1,522,921 | 1.9783 | 1.970 | 1.980 | 1.990 | 1.970 | 1.990 | 769,802 | 1.9783 | -1.50% |
| 1996-07-02 | 0 | 2.000 | 1.990 | 2.025 | 2.000 | 2.050 | 648,308 | 1,299,617 | 2.0046 | 2.000 | 1.990 | 2.025 | 2.000 | 2.050 | 648,308 | 2.0046 | 0.00% |
| 1996-07-01 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.050 | 1,253,865 | 2,530,225 | 2.0179 | 2.000 | 2.000 | 2.025 | 2.000 | 2.050 | 1,253,865 | 2.0179 | -1.23% |
| 1996-06-28 | 0 | 2.025 | 2.000 | 2.025 | 2.000 | 2.050 | 878,826 | 1,784,067 | 2.0301 | 2.025 | 2.000 | 2.025 | 2.000 | 2.050 | 878,826 | 2.0301 | -1.22% |
| 1996-06-27 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.075 | 369,607 | 757,170 | 2.0486 | 2.050 | 2.025 | 2.050 | 2.025 | 2.075 | 369,607 | 2.0486 | -1.20% |
| 1996-06-26 | 0 | 2.075 | 2.075 | 2.100 | 2.025 | 2.125 | 1,051,139 | 2,190,156 | 2.0836 | 2.075 | 2.075 | 2.100 | 2.025 | 2.125 | 1,051,139 | 2.0836 | 1.22% |
| 1996-06-25 | 0 | 2.050 | 2.050 | 2.075 | 2.000 | 2.050 | 406,917 | 823,183 | 2.0230 | 2.050 | 2.050 | 2.075 | 2.000 | 2.050 | 406,917 | 2.0230 | 0.00% |
| 1996-06-24 | 0 | 2.050 | 2.050 | 2.075 | 2.000 | 2.075 | 175,611 | 357,079 | 2.0334 | 2.050 | 2.050 | 2.075 | 2.000 | 2.075 | 175,611 | 2.0334 | 1.23% |
| 1996-06-21 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.075 | 234,251 | 475,804 | 2.0312 | 2.025 | 2.025 | 2.050 | 2.025 | 2.075 | 234,251 | 2.0312 | -1.22% |
| 1996-06-19 | 0 | 2.050 | 2.050 | 2.100 | 2.025 | 2.075 | 339,068 | 695,614 | 2.0515 | 2.050 | 2.050 | 2.100 | 2.025 | 2.075 | 339,068 | 2.0515 | -1.20% |
| 1996-06-18 | 0 | 2.075 | 2.025 | 2.075 | 1.990 | 2.100 | 1,014,078 | 2,059,193 | 2.0306 | 2.075 | 2.025 | 2.075 | 1.990 | 2.100 | 1,014,078 | 2.0306 | 2.47% |
| 1996-06-14 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.075 | 375,794 | 763,125 | 2.0307 | 2.025 | 2.025 | 2.050 | 2.025 | 2.075 | 375,794 | 2.0307 | 0.00% |
| 1996-06-13 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.100 | 940,036 | 1,926,682 | 2.0496 | 2.025 | 2.025 | 2.050 | 2.025 | 2.100 | 940,036 | 2.0496 | -2.41% |
| 1996-06-12 | 0 | 2.075 | 2.050 | 2.075 | 2.050 | 2.075 | 286,202 | 591,002 | 2.0650 | 2.075 | 2.050 | 2.075 | 2.050 | 2.075 | 286,202 | 2.0650 | 0.00% |
| 1996-06-11 | 0 | 2.075 | 2.075 | 2.100 | 2.050 | 2.075 | 459,366 | 950,795 | 2.0698 | 2.075 | 2.075 | 2.100 | 2.050 | 2.075 | 459,366 | 2.0698 | -1.19% |
| 1996-06-10 | 0 | 2.100 | 2.100 | 2.125 | 2.050 | 2.100 | 822,443 | 1,723,172 | 2.0952 | 2.100 | 2.100 | 2.125 | 2.050 | 2.100 | 822,443 | 2.0952 | -2.33% |
| 1996-06-07 | 0 | 2.150 | 2.150 | 2.175 | 2.125 | 2.150 | 712,019 | 1,525,402 | 2.1424 | 2.150 | 2.150 | 2.175 | 2.125 | 2.150 | 712,019 | 2.1424 | 0.00% |
| 1996-06-06 | 0 | 2.150 | 2.150 | 2.175 | 2.050 | 2.150 | 1,355,570 | 2,827,669 | 2.0860 | 2.150 | 2.150 | 2.175 | 2.050 | 2.150 | 1,355,570 | 2.0860 | 4.88% |
| 1996-06-05 | 0 | 2.050 | 2.075 | 2.100 | 2.025 | 2.075 | 1,048,095 | 2,155,622 | 2.0567 | 2.050 | 2.075 | 2.100 | 2.025 | 2.075 | 1,048,095 | 2.0567 | 0.00% |
| 1996-06-04 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.100 | 1,613,252 | 3,341,337 | 2.0712 | 2.050 | 2.050 | 2.100 | 2.050 | 2.100 | 1,613,252 | 2.0712 | -1.20% |
| 1996-06-03 | 0 | 2.075 | 2.075 | 2.100 | 2.050 | 2.150 | 1,458,288 | 3,055,545 | 2.0953 | 2.075 | 2.075 | 2.100 | 2.050 | 2.150 | 1,458,288 | 2.0953 | -4.60% |
| 1996-05-31 | 0 | 2.175 | 2.150 | 2.200 | 2.125 | 2.300 | 2,340,788 | 5,187,470 | 2.2161 | 2.175 | 2.150 | 2.200 | 2.125 | 2.300 | 2,340,788 | 2.2161 | -2.25% |
| 1996-05-30 | 0 | 2.225 | 2.200 | 2.250 | 2.100 | 2.250 | 887,535 | 1,956,453 | 2.2044 | 2.225 | 2.200 | 2.250 | 2.100 | 2.250 | 887,535 | 2.2044 | 3.49% |
| 1996-05-29 | 0 | 2.150 | 2.150 | 2.200 | 2.100 | 2.175 | 884,293 | 1,879,779 | 2.1257 | 2.150 | 2.150 | 2.200 | 2.100 | 2.175 | 884,293 | 2.1257 | 1.18% |
| 1996-05-28 | 0 | 2.125 | 2.125 | 2.150 | 2.075 | 2.150 | 855,185 | 1,810,914 | 2.1176 | 2.125 | 2.125 | 2.150 | 2.075 | 2.150 | 855,185 | 2.1176 | 0.00% |
| 1996-05-27 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.175 | 716,444 | 1,530,727 | 2.1366 | 2.125 | 2.125 | 2.150 | 2.100 | 2.175 | 716,444 | 2.1366 | 1.19% |
| 1996-05-24 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.125 | 993,961 | 2,105,152 | 2.1179 | 2.100 | 2.100 | 2.150 | 2.100 | 2.125 | 993,961 | 2.1179 | -1.18% |
| 1996-05-23 | 0 | 2.125 | 2.100 | 2.125 | 2.100 | 2.150 | 2,767,425 | 5,869,935 | 2.1211 | 2.125 | 2.100 | 2.125 | 2.100 | 2.150 | 2,767,425 | 2.1211 | 0.00% |
| 1996-05-22 | 0 | 2.125 | 2.100 | 2.125 | 2.100 | 2.200 | 2,034,851 | 4,369,273 | 2.1472 | 2.125 | 2.100 | 2.125 | 2.100 | 2.200 | 2,034,851 | 2.1472 | -1.16% |
| 1996-05-21 | 0 | 2.150 | 2.125 | 2.150 | 2.025 | 2.150 | 5,173,482 | 10,860,644 | 2.0993 | 2.150 | 2.125 | 2.150 | 2.025 | 2.150 | 5,173,482 | 2.0993 | 7.50% |
| 1996-05-20 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.050 | 1,335,350 | 2,696,381 | 2.0192 | 2.000 | 2.000 | 2.025 | 2.000 | 2.050 | 1,335,350 | 2.0192 | 0.00% |
| 1996-05-17 | 0 | 2.000 | 1.990 | 2.000 | 1.980 | 2.000 | 156,822 | 309,994 | 1.9767 | 2.000 | 1.990 | 2.000 | 1.980 | 2.000 | 156,822 | 1.9767 | 0.50% |
| 1996-05-16 | 0 | 1.990 | 1.980 | 2.000 | 1.990 | 2.025 | 227,824 | 453,079 | 1.9887 | 1.990 | 1.980 | 2.000 | 1.990 | 2.025 | 227,824 | 1.9887 | -1.73% |
| 1996-05-15 | 0 | 2.025 | 2.025 | 2.050 | 2.000 | 2.075 | 1,332,921 | 2,745,376 | 2.0597 | 2.025 | 2.025 | 2.050 | 2.000 | 2.075 | 1,332,921 | 2.0597 | 0.00% |
| 1996-05-14 | 0 | 2.025 | 2.000 | 2.025 | 2.000 | 2.050 | 1,875,596 | 3,793,730 | 2.0227 | 2.025 | 2.000 | 2.025 | 2.000 | 2.050 | 1,875,596 | 2.0227 | 0.00% |
| 1996-05-13 | 0 | 2.025 | 2.000 | 2.025 | 2.000 | 2.100 | 1,254,552 | 2,535,703 | 2.0212 | 2.025 | 2.000 | 2.025 | 2.000 | 2.100 | 1,254,552 | 2.0212 | 1.25% |
| 1996-05-10 | 0 | 2.000 | 2.000 | 2.025 | 1.980 | 2.025 | 1,059,291 | 2,106,408 | 1.9885 | 2.000 | 2.000 | 2.025 | 1.980 | 2.025 | 1,059,291 | 1.9885 | 0.50% |
| 1996-05-09 | 0 | 1.990 | 1.980 | 2.000 | 1.980 | 2.125 | 1,646,491 | 3,334,043 | 2.0249 | 1.990 | 1.980 | 2.000 | 1.980 | 2.125 | 1,646,491 | 2.0249 | -4.10% |
| 1996-05-08 | 0 | 2.075 | 2.050 | 2.075 | 1.950 | 2.075 | 8,047,147 | 15,952,217 | 1.9823 | 2.075 | 2.050 | 2.075 | 1.950 | 2.075 | 8,047,147 | 1.9823 | 2.47% |
| 1996-05-07 | 0 | 2.025 | 2.025 | 2.050 | 2.000 | 2.175 | 4,826,848 | 9,969,448 | 2.0654 | 2.025 | 2.025 | 2.050 | 2.000 | 2.175 | 4,826,848 | 2.0654 | -6.90% |
| 1996-05-06 | 0 | 2.175 | 2.150 | 2.175 | 1.650 | 2.300 | 8,770,633 | 18,046,155 | 2.0576 | 2.175 | 2.150 | 2.175 | 1.650 | 2.300 | 8,770,633 | 2.0576 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy