HONG KONG AND CHINA GAS COMPANY LIMITED (THE): Wrnt due 1999-09-30

Exchange Code Listed Last trade Delisted
HK Main 01002  1998-05-27  1999-09-27  1999-10-04
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1999-09-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1999-09-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1999-09-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1999-09-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-09-24 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.010 - 0.010 0.010 0.010 200,000 0.0100 0.00%
1999-09-23 0 0.010 - 0.010 0.010 0.018 9,331,432 123,370 0.0132 0.010 - 0.010 0.010 0.018 9,331,432 0.0132 -23.08%
1999-09-22 0 0.013 0.013 0.016 0.011 0.024 8,367,757 144,676 0.0173 0.013 0.013 0.016 0.011 0.024 8,367,757 0.0173 -50.00%
1999-09-21 0 0.026 0.022 0.030 0.019 0.038 7,811,422 192,590 0.0247 0.026 0.022 0.030 0.019 0.038 7,811,422 0.0247 -42.22%
1999-09-20 0 0.045 0.045 0.049 0.032 0.069 6,044,147 269,600 0.0446 0.045 0.045 0.049 0.032 0.069 6,044,147 0.0446 -47.67%
1999-09-17 0 0.086 0.085 0.099 0.070 0.100 5,482,180 434,102 0.0792 0.086 0.085 0.099 0.070 0.100 5,482,180 0.0792 -15.69%
1999-09-15 0 0.102 0.101 0.103 0.101 0.156 5,512,547 632,718 0.1148 0.102 0.101 0.103 0.101 0.156 5,512,547 0.1148 -37.04%
1999-09-14 0 0.162 0.160 0.163 0.158 0.198 3,687,428 645,618 0.1751 0.162 0.160 0.163 0.158 0.198 3,687,428 0.1751 -19.00%
1999-09-13 0 0.200 0.195 0.200 0.180 0.280 3,832,897 819,799 0.2139 0.200 0.195 0.200 0.180 0.280 3,832,897 0.2139 -23.08%
1999-09-10 0 0.260 0.241 0.265 0.240 0.320 3,535,571 944,664 0.2672 0.260 0.241 0.265 0.240 0.320 3,535,571 0.2672 -18.75%
1999-09-09 0 0.320 0.320 0.330 0.206 0.360 12,647,129 3,823,533 0.3023 0.320 0.320 0.330 0.206 0.360 12,647,129 0.3023 52.38%
1999-09-08 0 0.210 0.207 0.212 0.200 0.250 3,810,462 823,310 0.2161 0.210 0.207 0.212 0.200 0.250 3,810,462 0.2161 -16.00%
1999-09-07 0 0.250 0.240 0.250 0.238 0.325 4,926,508 1,320,837 0.2681 0.250 0.240 0.250 0.238 0.325 4,926,508 0.2681 -18.03%
1999-09-06 0 0.305 0.290 0.305 0.285 0.350 5,168,104 1,638,625 0.3171 0.305 0.290 0.305 0.285 0.350 5,168,104 0.3171 1.67%
1999-09-03 0 0.300 0.285 0.300 0.226 0.310 4,649,712 1,247,053 0.2682 0.300 0.285 0.300 0.226 0.310 4,649,712 0.2682 -1.64%
1999-09-02 0 0.305 0.305 0.315 0.290 0.350 2,993,301 957,842 0.3200 0.305 0.305 0.315 0.290 0.350 2,993,301 0.3200 -7.58%
1999-09-01 0 0.330 0.330 0.345 0.330 0.375 4,456,194 1,562,227 0.3506 0.330 0.330 0.345 0.330 0.375 4,456,194 0.3506 -2.94%
1999-08-31 0 0.340 0.340 0.350 0.340 0.380 3,162,776 1,123,040 0.3551 0.340 0.340 0.350 0.340 0.380 3,162,776 0.3551 -11.69%
1999-08-30 0 0.385 0.385 0.390 0.360 0.430 7,252,331 2,939,344 0.4053 0.385 0.385 0.390 0.360 0.430 7,252,331 0.4053 1.32%
1999-08-27 0 0.380 0.380 0.390 0.360 0.485 5,479,408 2,274,736 0.4151 0.380 0.380 0.390 0.360 0.485 5,479,408 0.4151 -20.00%
1999-08-26 0 0.475 0.465 0.480 0.450 0.560 6,696,630 3,376,753 0.5042 0.475 0.465 0.480 0.450 0.560 6,696,630 0.5042 -12.04%
1999-08-25 0 0.540 0.540 0.550 0.490 0.610 14,660,363 8,058,753 0.5497 0.540 0.540 0.550 0.490 0.610 14,660,363 0.5497 -8.47%
1999-08-24 0 0.590 0.580 0.590 0.450 0.600 13,010,246 6,702,725 0.5152 0.590 0.580 0.590 0.450 0.600 13,010,246 0.5152 34.09%
1999-08-23 0 0.440 0.430 0.440 0.420 0.485 1,673,998 754,786 0.4509 0.440 0.430 0.440 0.420 0.485 1,673,998 0.4509 -3.30%
1999-08-20 0 0.455 0.445 0.455 0.440 0.530 7,181,009 3,475,796 0.4840 0.455 0.445 0.455 0.440 0.530 7,181,009 0.4840 -9.00%
1999-08-19 0 0.500 0.500 0.510 0.340 0.510 9,059,491 3,850,833 0.4251 0.500 0.500 0.510 0.340 0.510 9,059,491 0.4251 38.89%
1999-08-18 0 0.360 0.365 0.370 0.340 0.445 6,284,788 2,505,431 0.3987 0.360 0.365 0.370 0.340 0.445 6,284,788 0.3987 22.03%
1999-08-17 0 0.295 0.280 0.300 0.280 0.370 1,323,798 431,693 0.3261 0.295 0.280 0.300 0.280 0.370 1,323,798 0.3261 -13.24%
1999-08-16 0 0.340 0.340 0.355 0.280 0.440 7,723,273 2,809,051 0.3637 0.340 0.340 0.355 0.280 0.440 7,723,273 0.3637 36.00%
1999-08-13 0 0.250 0.250 0.265 0.200 0.265 3,034,713 710,899 0.2343 0.250 0.250 0.265 0.200 0.265 3,034,713 0.2343 15.74%
1999-08-12 0 0.216 0.215 0.220 0.181 0.224 2,051,637 410,151 0.1999 0.216 0.215 0.220 0.181 0.224 2,051,637 0.1999 24.14%
1999-08-11 0 0.174 0.174 0.181 0.174 0.236 3,714,174 700,398 0.1886 0.174 0.174 0.181 0.174 0.236 3,714,174 0.1886 -27.50%
1999-08-10 0 0.240 0.239 0.240 0.234 0.380 5,536,725 1,523,204 0.2751 0.240 0.239 0.240 0.234 0.380 5,536,725 0.2751 -29.41%
1999-08-09 0 0.340 0.340 0.350 0.320 0.420 1,960,346 692,604 0.3533 0.340 0.340 0.350 0.320 0.420 1,960,346 0.3533 -19.05%
1999-08-06 0 0.420 0.420 0.425 0.420 0.465 2,286,680 982,284 0.4296 0.420 0.420 0.425 0.420 0.465 2,286,680 0.4296 -15.15%
1999-08-05 0 0.495 0.490 0.495 0.495 0.550 2,110,900 1,073,566 0.5086 0.495 0.490 0.495 0.495 0.550 2,110,900 0.5086 -13.16%
1999-08-04 0 0.570 0.560 0.570 0.550 0.590 1,483,763 844,613 0.5692 0.570 0.560 0.570 0.550 0.590 1,483,763 0.5692 -3.39%
1999-08-03 0 0.590 0.590 0.600 0.570 0.630 1,449,791 872,911 0.6021 0.590 0.590 0.600 0.570 0.630 1,449,791 0.6021 -6.35%
1999-08-02 0 0.630 0.630 0.640 0.540 0.630 3,074,300 1,862,944 0.6060 0.630 0.630 0.640 0.540 0.630 3,074,300 0.6060 5.00%
1999-07-30 0 0.600 0.590 0.600 0.540 0.620 2,436,977 1,406,308 0.5771 0.600 0.590 0.600 0.540 0.620 2,436,977 0.5771 0.00%
1999-07-29 0 0.600 0.580 0.600 0.560 0.630 3,224,165 1,945,474 0.6034 0.600 0.580 0.600 0.560 0.630 3,224,165 0.6034 1.69%
1999-07-28 0 0.590 0.580 0.590 0.560 0.650 5,245,178 3,195,352 0.6092 0.590 0.580 0.590 0.560 0.650 5,245,178 0.6092 11.32%
1999-07-27 0 0.530 0.530 0.540 0.490 0.550 2,720,963 1,415,355 0.5202 0.530 0.530 0.540 0.490 0.550 2,720,963 0.5202 0.00%
1999-07-26 0 0.530 0.510 0.530 0.510 0.620 2,155,631 1,218,858 0.5654 0.530 0.510 0.530 0.510 0.620 2,155,631 0.5654 -17.19%
1999-07-23 0 0.640 0.620 0.640 0.590 0.650 4,292,160 2,619,095 0.6102 0.640 0.620 0.640 0.590 0.650 4,292,160 0.6102 -1.54%
1999-07-22 0 0.650 0.640 0.670 0.600 0.720 3,194,856 2,182,178 0.6830 0.650 0.640 0.670 0.600 0.720 3,194,856 0.6830 -2.99%
1999-07-21 0 0.670 0.670 0.680 0.600 0.740 5,007,978 3,408,097 0.6805 0.670 0.670 0.680 0.600 0.740 5,007,978 0.6805 -12.99%
1999-07-20 0 0.770 0.760 0.770 0.760 0.960 4,627,839 3,912,093 0.8453 0.770 0.760 0.770 0.760 0.960 4,627,839 0.8453 -13.48%
1999-07-19 0 0.890 0.870 0.890 0.860 1.000 3,536,557 3,244,316 0.9174 0.890 0.870 0.890 0.860 1.000 3,536,557 0.9174 -14.42%
1999-07-16 0 1.040 1.030 1.040 1.020 1.100 2,693,060 2,820,957 1.0475 1.040 1.030 1.040 1.020 1.100 2,693,060 1.0475 -5.45%
1999-07-15 0 1.100 1.100 1.110 1.070 1.130 2,829,275 3,098,803 1.0953 1.100 1.100 1.110 1.070 1.130 2,829,275 1.0953 1.85%
1999-07-14 0 1.080 1.080 1.090 1.060 1.100 4,159,253 4,493,390 1.0803 1.080 1.080 1.090 1.060 1.100 4,159,253 1.0803 -5.26%
1999-07-13 0 1.140 1.110 1.120 1.050 1.250 8,354,786 9,590,468 1.1479 1.140 1.110 1.120 1.050 1.250 8,354,786 1.1479 -8.06%
1999-07-12 0 1.240 1.240 1.250 1.230 1.330 4,098,167 5,202,949 1.2696 1.240 1.240 1.250 1.230 1.330 4,098,167 1.2696 -6.06%
1999-07-09 0 1.320 1.300 1.330 1.240 1.350 3,417,650 4,490,141 1.3138 1.320 1.300 1.330 1.240 1.350 3,417,650 1.3138 3.13%
1999-07-08 0 1.280 1.280 1.290 1.260 1.390 7,384,748 9,642,515 1.3057 1.280 1.280 1.290 1.260 1.390 7,384,748 1.3057 -5.19%
1999-07-07 0 1.350 1.350 1.360 1.330 1.440 6,317,073 8,668,979 1.3723 1.350 1.350 1.360 1.330 1.440 6,317,073 1.3723 -4.26%
1999-07-06 0 1.410 1.390 1.410 1.400 1.560 28,740,774 42,914,912 1.4932 1.410 1.390 1.410 1.400 1.560 28,740,774 1.4932 -1.40%
1999-07-05 0 1.430 1.430 1.440 1.300 1.510 15,063,114 21,334,498 1.4163 1.430 1.430 1.440 1.300 1.510 15,063,114 1.4163 9.16%
1999-07-02 0 1.310 1.300 1.310 1.270 1.350 7,251,424 9,486,550 1.3082 1.310 1.300 1.310 1.270 1.350 7,251,424 1.3082 3.97%
1999-06-30 0 1.260 1.260 1.280 1.260 1.360 3,142,577 4,122,134 1.3117 1.260 1.260 1.280 1.260 1.360 3,142,577 1.3117 -3.82%
1999-06-29 0 1.310 1.310 1.320 1.310 1.370 5,002,059 6,743,355 1.3481 1.310 1.310 1.320 1.310 1.370 5,002,059 1.3481 -0.76%
1999-06-28 0 1.320 1.310 1.320 1.300 1.350 3,866,289 5,146,287 1.3311 1.320 1.310 1.320 1.300 1.350 3,866,289 1.3311 0.00%
1999-06-25 0 1.320 1.320 1.330 1.310 1.400 5,616,173 7,560,593 1.3462 1.320 1.320 1.330 1.310 1.400 5,616,173 1.3462 -2.94%
1999-06-24 0 1.360 1.350 1.360 1.340 1.440 7,849,232 10,933,926 1.3930 1.360 1.350 1.360 1.340 1.440 7,849,232 1.3930 -5.56%
1999-06-23 0 1.440 1.430 1.440 1.380 1.510 19,020,910 27,562,876 1.4491 1.440 1.430 1.440 1.380 1.510 19,020,910 1.4491 3.60%
1999-06-22 0 1.390 1.390 1.400 1.380 1.500 17,723,501 25,620,900 1.4456 1.390 1.390 1.400 1.380 1.500 17,723,501 1.4456 0.00%
1999-06-21 0 1.390 1.380 1.390 1.320 1.390 10,301,703 13,971,636 1.3562 1.390 1.380 1.390 1.320 1.390 10,301,703 1.3562 4.51%
1999-06-17 0 1.330 1.300 1.330 1.270 1.350 9,421,289 12,383,100 1.3144 1.330 1.300 1.330 1.270 1.350 9,421,289 1.3144 4.72%
1999-06-16 0 1.270 1.270 1.280 1.240 1.330 6,626,182 8,590,856 1.2965 1.270 1.270 1.280 1.240 1.330 6,626,182 1.2965 0.00%
1999-06-15 0 1.270 1.270 1.280 1.240 1.400 11,095,454 14,434,313 1.3009 1.270 1.270 1.280 1.240 1.400 11,095,454 1.3009 -6.62%
1999-06-14 0 1.360 1.360 1.370 1.360 1.470 6,470,428 9,065,480 1.4011 1.360 1.360 1.370 1.360 1.470 6,470,428 1.4011 -6.21%
1999-06-11 0 1.450 1.440 1.450 1.330 1.470 17,818,922 25,097,619 1.4085 1.450 1.440 1.450 1.330 1.470 17,818,922 1.4085 7.41%
1999-06-10 0 1.350 1.350 1.360 1.330 1.720 26,362,982 40,582,423 1.5394 1.350 1.350 1.360 1.330 1.720 26,362,982 1.5394 -16.67%
1999-06-09 0 1.620 1.600 1.610 1.540 1.650 19,230,678 30,876,590 1.6056 1.620 1.600 1.610 1.540 1.650 19,230,678 1.6056 -0.61%
1999-06-08 0 1.630 1.620 1.630 1.430 1.710 47,349,607 74,244,436 1.5680 1.630 1.620 1.630 1.430 1.710 47,349,607 1.5680 14.79%
1999-06-07 0 1.420 1.420 1.430 1.270 1.460 23,462,481 32,565,412 1.3880 1.420 1.420 1.430 1.270 1.460 23,462,481 1.3880 14.52%
1999-06-04 0 1.240 1.230 1.240 1.210 1.340 22,180,074 28,617,783 1.2902 1.240 1.230 1.240 1.210 1.340 22,180,074 1.2902 -4.62%
1999-06-03 0 1.300 1.280 1.290 1.080 1.370 35,515,538 44,295,300 1.2472 1.300 1.280 1.290 1.080 1.370 35,515,538 1.2472 16.07%
1999-06-02 0 1.120 1.120 1.130 1.100 1.200 11,969,415 13,829,168 1.1554 1.120 1.120 1.130 1.100 1.200 11,969,415 1.1554 0.90%
1999-06-01 0 1.110 1.110 1.120 1.080 1.150 9,197,533 10,276,290 1.1173 1.110 1.110 1.120 1.080 1.150 9,197,533 1.1173 0.00%
1999-05-31 0 1.110 1.110 1.120 1.040 1.120 3,008,077 3,245,072 1.0788 1.110 1.110 1.120 1.040 1.120 3,008,077 1.0788 2.78%
1999-05-28 0 1.080 1.070 1.080 1.070 1.130 6,522,219 7,193,972 1.1030 1.080 1.070 1.080 1.070 1.130 6,522,219 1.1030 -4.42%
1999-05-27 0 1.130 1.120 1.130 1.090 1.180 15,061,194 17,077,989 1.1339 1.130 1.120 1.130 1.090 1.180 15,061,194 1.1339 2.73%
1999-05-26 0 1.100 1.100 1.110 1.020 1.150 16,635,532 18,339,126 1.1024 1.100 1.100 1.110 1.020 1.150 16,635,532 1.1024 7.84%
1999-05-25 0 1.020 1.020 1.030 1.010 1.080 3,424,494 3,561,686 1.0401 1.020 1.020 1.030 1.010 1.080 3,424,494 1.0401 -3.77%
1999-05-24 0 1.060 1.060 1.070 1.010 1.070 3,521,074 3,651,785 1.0371 1.060 1.060 1.070 1.010 1.070 3,521,074 1.0371 0.95%
1999-05-21 0 1.050 1.040 1.060 1.010 1.050 3,063,691 3,167,122 1.0338 1.050 1.040 1.060 1.010 1.050 3,063,691 1.0338 0.00%
1999-05-20 0 1.050 1.040 1.070 1.020 1.110 3,295,056 3,493,614 1.0603 1.050 1.040 1.070 1.020 1.110 3,295,056 1.0603 -4.55%
1999-05-19 0 1.100 1.090 1.100 1.010 1.140 8,743,198 9,441,979 1.0799 1.100 1.090 1.100 1.010 1.140 8,743,198 1.0799 5.77%
1999-05-18 0 1.040 1.030 1.040 1.000 1.070 4,934,634 5,116,653 1.0369 1.040 1.030 1.040 1.000 1.070 4,934,634 1.0369 1.96%
1999-05-17 0 1.020 1.020 1.030 0.990 1.120 8,718,099 9,154,174 1.0500 1.020 1.020 1.030 0.990 1.120 8,718,099 1.0500 -4.67%
1999-05-14 0 1.070 1.060 1.070 1.070 1.170 7,752,309 8,578,695 1.1066 1.070 1.060 1.070 1.070 1.170 7,752,309 1.1066 -2.73%
1999-05-13 0 1.100 1.090 1.110 1.080 1.220 5,631,322 6,469,102 1.1488 1.100 1.090 1.110 1.080 1.220 5,631,322 1.1488 -5.98%
1999-05-12 0 1.170 1.170 1.190 0.930 1.350 29,237,680 36,774,852 1.2578 1.170 1.170 1.190 0.930 1.350 29,237,680 1.2578 23.16%
1999-05-11 0 0.950 0.920 0.950 0.880 0.960 3,990,405 3,687,962 0.9242 0.950 0.920 0.950 0.880 0.960 3,990,405 0.9242 1.06%
1999-05-10 0 0.940 0.940 0.950 0.890 1.060 7,529,481 7,258,240 0.9640 0.940 0.940 0.950 0.890 1.060 7,529,481 0.9640 -4.08%
1999-05-07 0 0.980 0.980 1.000 0.970 1.290 13,972,520 15,241,437 1.0908 0.980 0.980 1.000 0.970 1.290 13,972,520 1.0908 -24.03%
1999-05-06 0 1.290 1.280 1.300 1.270 1.400 8,365,594 10,936,075 1.3073 1.290 1.280 1.300 1.270 1.400 8,365,594 1.3073 -5.15%
1999-05-05 0 1.360 1.350 1.360 1.260 1.390 13,589,492 18,328,898 1.3488 1.360 1.350 1.360 1.260 1.390 13,589,492 1.3488 5.43%
1999-05-04 0 1.290 1.270 1.300 1.250 1.420 8,416,672 10,957,194 1.3018 1.290 1.270 1.300 1.250 1.420 8,416,672 1.3018 -2.27%
1999-05-03 0 1.320 1.320 1.330 1.250 1.370 12,737,463 16,921,523 1.3285 1.320 1.320 1.330 1.250 1.370 12,737,463 1.3285 2.33%
1999-04-30 0 1.290 1.270 1.280 1.250 1.410 14,711,675 19,578,234 1.3308 1.290 1.270 1.280 1.250 1.410 14,711,675 1.3308 -1.53%
1999-04-29 0 1.310 1.290 1.300 1.030 1.470 28,444,118 36,754,292 1.2922 1.310 1.290 1.300 1.030 1.470 28,444,118 1.2922 0.77%
1999-04-28 0 1.300 1.290 1.300 1.290 1.750 25,945,034 38,584,127 1.4871 1.300 1.290 1.300 1.290 1.750 25,945,034 1.4871 -17.72%
1999-04-27 0 1.580 1.570 1.580 1.470 2.050 64,761,496 113,090,539 1.7463 1.580 1.570 1.580 1.470 2.050 64,761,496 1.7463 -10.23%
1999-04-26 0 1.760 1.780 1.800 0.700 1.800 75,513,474 98,907,848 1.3098 1.760 1.780 1.800 0.700 1.800 75,513,474 1.3098 158.82%
1999-04-23 0 0.680 0.670 0.690 0.590 0.760 19,512,503 13,581,975 0.6961 0.680 0.670 0.690 0.590 0.760 19,512,503 0.6961 17.24%
1999-04-22 0 0.580 0.580 0.590 0.560 0.620 6,761,624 4,014,423 0.5937 0.580 0.580 0.590 0.560 0.620 6,761,624 0.5937 5.45%
1999-04-21 0 0.550 0.540 0.550 0.510 0.590 3,848,579 2,084,932 0.5417 0.550 0.540 0.550 0.510 0.590 3,848,579 0.5417 5.77%
1999-04-20 0 0.520 0.510 0.520 0.520 0.660 5,243,135 3,090,753 0.5895 0.520 0.510 0.520 0.520 0.660 5,243,135 0.5895 -11.86%
1999-04-19 0 0.590 0.570 0.630 0.570 0.720 13,432,706 9,048,860 0.6736 0.590 0.570 0.630 0.570 0.720 13,432,706 0.6736 0.00%
1999-04-16 0 0.590 0.590 0.600 0.530 0.600 12,068,100 7,010,576 0.5809 0.590 0.590 0.600 0.530 0.600 12,068,100 0.5809 13.46%
1999-04-15 0 0.520 0.510 0.520 0.490 0.570 8,509,780 4,525,963 0.5319 0.520 0.510 0.520 0.490 0.570 8,509,780 0.5319 4.00%
1999-04-14 0 0.500 0.500 0.530 0.345 0.640 20,259,442 10,647,646 0.5256 0.500 0.500 0.530 0.345 0.640 20,259,442 0.5256 36.99%
1999-04-13 0 0.365 0.355 0.365 0.295 0.370 4,434,607 1,488,949 0.3358 0.365 0.355 0.365 0.295 0.370 4,434,607 0.3358 25.86%
1999-04-12 0 0.290 0.290 0.300 0.270 0.310 952,737 287,257 0.3015 0.290 0.290 0.300 0.270 0.310 952,737 0.3015 -6.45%
1999-04-09 0 0.310 0.310 0.315 0.280 0.315 2,629,854 806,665 0.3067 0.310 0.310 0.315 0.280 0.315 2,629,854 0.3067 8.77%
1999-04-08 0 0.285 0.285 0.295 0.270 0.320 1,205,161 360,631 0.2992 0.285 0.285 0.295 0.270 0.320 1,205,161 0.2992 -8.06%
1999-04-07 0 0.310 0.305 0.310 0.290 0.310 1,257,325 379,317 0.3017 0.310 0.305 0.310 0.290 0.310 1,257,325 0.3017 8.77%
1999-04-01 0 0.285 0.285 0.300 0.260 0.290 140,214 38,874 0.2772 0.285 0.285 0.300 0.260 0.290 140,214 0.2772 -5.00%
1999-03-31 0 0.300 0.290 0.300 0.260 0.300 732,181 207,633 0.2836 0.300 0.290 0.300 0.260 0.300 732,181 0.2836 11.11%
1999-03-30 0 0.270 0.270 0.285 0.265 0.295 986,895 272,413 0.2760 0.270 0.270 0.285 0.265 0.295 986,895 0.2760 0.00%
1999-03-29 0 0.270 0.265 0.280 0.260 0.290 587,638 162,699 0.2769 0.270 0.265 0.280 0.260 0.290 587,638 0.2769 0.00%
1999-03-26 0 0.270 0.270 0.285 0.270 0.285 1,037,315 284,960 0.2747 0.270 0.270 0.285 0.270 0.285 1,037,315 0.2747 0.00%
1999-03-25 0 0.270 0.270 0.300 0.270 0.280 450,188 123,992 0.2754 0.270 0.270 0.300 0.270 0.280 450,188 0.2754 1.89%
1999-03-24 0 0.265 0.265 0.280 0.260 0.270 814,405 213,155 0.2617 0.265 0.265 0.280 0.260 0.270 814,405 0.2617 -11.67%
1999-03-23 0 0.300 0.285 0.300 0.285 0.300 354,761 102,050 0.2877 0.300 0.285 0.300 0.285 0.300 354,761 0.2877 -1.64%
1999-03-22 0 0.305 0.305 0.310 0.265 0.320 1,396,209 422,537 0.3026 0.305 0.305 0.310 0.265 0.320 1,396,209 0.3026 8.93%
1999-03-19 0 0.280 0.280 0.285 0.246 0.280 593,405 159,441 0.2687 0.280 0.280 0.285 0.246 0.280 593,405 0.2687 12.00%
1999-03-18 0 0.250 0.250 0.260 0.250 0.280 674,455 173,856 0.2578 0.250 0.250 0.260 0.250 0.280 674,455 0.2578 -3.85%
1999-03-17 0 0.260 0.260 0.280 0.250 0.270 288,580 75,181 0.2605 0.260 0.260 0.280 0.250 0.270 288,580 0.2605 -7.14%
1999-03-16 0 0.280 0.280 0.290 0.270 0.290 403,321 110,209 0.2733 0.280 0.280 0.290 0.270 0.290 403,321 0.2733 5.66%
1999-03-15 0 0.265 0.255 0.265 0.245 0.265 235,812 58,120 0.2465 0.265 0.255 0.265 0.245 0.265 235,812 0.2465 0.00%
1999-03-12 0 0.265 0.265 0.280 0.250 0.280 331,839 88,045 0.2653 0.265 0.265 0.280 0.250 0.280 331,839 0.2653 6.00%
1999-03-11 0 0.250 0.250 0.300 0.250 0.290 1,007,729 279,689 0.2775 0.250 0.250 0.300 0.250 0.290 1,007,729 0.2775 -19.35%
1999-03-10 0 0.310 0.310 0.320 0.290 0.335 1,061,439 330,577 0.3114 0.310 0.310 0.320 0.290 0.335 1,061,439 0.3114 0.00%
1999-03-09 0 0.310 0.300 0.320 0.260 0.335 1,233,541 379,224 0.3074 0.310 0.300 0.320 0.260 0.335 1,233,541 0.3074 10.71%
1999-03-08 0 0.280 0.280 0.295 0.280 0.320 1,060,158 311,375 0.2937 0.280 0.280 0.295 0.280 0.320 1,060,158 0.2937 -6.67%
1999-03-05 0 0.300 0.285 0.300 0.260 0.305 1,002,124 289,914 0.2893 0.300 0.285 0.300 0.260 0.305 1,002,124 0.2893 7.14%
1999-03-04 0 0.280 0.260 0.280 0.250 0.280 196,052 53,581 0.2733 0.280 0.260 0.280 0.250 0.280 196,052 0.2733 -6.67%
1999-03-03 0 0.300 0.290 0.315 0.255 0.330 829,694 252,180 0.3039 0.300 0.290 0.315 0.255 0.330 829,694 0.3039 20.00%
1999-03-02 0 0.250 0.250 0.280 0.248 0.260 388,681 99,016 0.2547 0.250 0.250 0.280 0.248 0.260 388,681 0.2547 -7.41%
1999-03-01 0 0.270 0.270 0.300 0.260 0.280 122,460 33,209 0.2712 0.270 0.270 0.300 0.260 0.280 122,460 0.2712 -3.57%
1999-02-26 0 0.280 0.280 0.300 0.247 0.290 2,187,667 554,876 0.2536 0.280 0.280 0.300 0.247 0.290 2,187,667 0.2536 5.66%
1999-02-25 0 0.265 0.260 - 0.250 0.280 323,370 86,216 0.2666 0.265 0.260 - 0.250 0.280 323,370 0.2666 -10.17%
1999-02-24 0 0.295 0.295 0.305 0.280 0.310 1,576,660 466,690 0.2960 0.295 0.295 0.305 0.280 0.310 1,576,660 0.2960 1.72%
1999-02-23 0 0.290 0.290 0.295 0.245 0.295 651,432 172,755 0.2652 0.290 0.290 0.295 0.245 0.295 651,432 0.2652 19.83%
1999-02-22 0 0.242 0.242 - 0.237 0.242 90,500 21,553 0.2382 0.242 0.242 - 0.237 0.242 90,500 0.2382 1.68%
1999-02-19 0 0.238 0.238 0.250 0.238 0.246 115,554 28,005 0.2424 0.238 0.238 0.250 0.238 0.246 115,554 0.2424 -15.00%
1999-02-15 0 0.280 0.280 - 0.280 0.280 97,150 27,193 0.2799 0.280 0.280 - 0.280 0.280 97,150 0.2799 0.00%
1999-02-12 0 0.280 0.250 - 0.250 0.280 122,020 31,864 0.2611 0.280 0.250 - 0.250 0.280 122,020 0.2611 12.00%
1999-02-11 0 0.250 0.250 0.255 0.250 0.250 122,003 30,451 0.2496 0.250 0.250 0.255 0.250 0.250 122,003 0.2496 -5.66%
1999-02-10 0 0.265 0.250 0.265 0.250 0.265 197,329 50,485 0.2558 0.265 0.250 0.265 0.250 0.265 197,329 0.2558 3.92%
1999-02-09 0 0.255 0.255 0.285 0.250 0.265 97,844 25,359 0.2592 0.255 0.255 0.285 0.250 0.265 97,844 0.2592 -1.92%
1999-02-08 0 0.260 - 0.265 0.260 0.265 33,859 8,808 0.2601 0.260 - 0.265 0.260 0.265 33,859 0.2601 -1.89%
1999-02-05 0 0.265 0.260 0.270 0.260 0.280 383,148 103,570 0.2703 0.265 0.260 0.270 0.260 0.280 383,148 0.2703 -5.36%
1999-02-04 0 0.280 0.275 0.300 0.280 0.300 616,512 174,727 0.2834 0.280 0.275 0.300 0.280 0.300 616,512 0.2834 0.00%
1999-02-03 0 0.280 0.280 0.300 0.280 0.300 272,680 77,950 0.2859 0.280 0.280 0.300 0.280 0.300 272,680 0.2859 -9.68%
1999-02-02 0 0.310 0.300 0.320 0.310 0.310 144,745 44,841 0.3098 0.310 0.300 0.320 0.310 0.310 144,745 0.3098 -6.06%
1999-02-01 0 0.330 0.320 0.350 0.280 0.350 469,179 154,035 0.3283 0.330 0.320 0.350 0.280 0.350 469,179 0.3283 3.13%
1999-01-29 0 0.320 0.320 0.335 0.320 0.335 49,399 16,024 0.3244 0.320 0.320 0.335 0.320 0.335 49,399 0.3244 0.00%
1999-01-28 0 0.320 0.320 0.330 0.320 0.350 901,324 298,126 0.3308 0.320 0.320 0.330 0.320 0.350 901,324 0.3308 -8.57%
1999-01-27 0 0.350 0.365 0.370 0.340 0.360 42,327 14,671 0.3466 0.350 0.365 0.370 0.340 0.360 42,327 0.3466 6.06%
1999-01-26 0 0.330 0.330 0.365 0.330 0.350 124,381 41,385 0.3327 0.330 0.330 0.365 0.330 0.350 124,381 0.3327 -10.81%
1999-01-25 0 0.370 0.290 0.370 0.300 0.370 780,030 258,410 0.3313 0.370 0.290 0.370 0.300 0.370 780,030 0.3313 -3.90%
1999-01-22 0 0.385 0.380 0.385 0.340 0.385 133,428 49,271 0.3693 0.385 0.380 0.385 0.340 0.385 133,428 0.3693 0.00%
1999-01-21 0 0.385 0.385 0.390 0.380 0.415 1,352,877 534,653 0.3952 0.385 0.385 0.390 0.380 0.415 1,352,877 0.3952 -9.41%
1999-01-20 0 0.425 0.425 0.450 0.415 0.450 354,324 151,819 0.4285 0.425 0.425 0.450 0.415 0.450 354,324 0.4285 -11.46%
1999-01-19 0 0.480 0.465 0.480 0.460 0.480 223,418 105,103 0.4704 0.480 0.465 0.480 0.460 0.480 223,418 0.4704 0.00%
1999-01-18 0 0.480 0.470 0.480 0.470 0.480 205,270 98,256 0.4787 0.480 0.470 0.480 0.470 0.480 205,270 0.4787 0.00%
1999-01-15 0 0.480 0.465 0.480 0.460 0.480 344,236 160,783 0.4671 0.480 0.465 0.480 0.460 0.480 344,236 0.4671 3.23%
1999-01-14 0 0.465 0.455 0.465 0.440 0.465 91,450 41,025 0.4486 0.465 0.455 0.465 0.440 0.465 91,450 0.4486 1.09%
1999-01-13 0 0.460 0.450 0.490 0.460 0.485 832,099 391,801 0.4709 0.460 0.450 0.490 0.460 0.485 832,099 0.4709 -7.07%
1999-01-12 0 0.495 0.490 0.500 0.470 0.495 922,788 446,257 0.4836 0.495 0.490 0.500 0.470 0.495 922,788 0.4836 -1.00%
1999-01-11 0 0.500 0.500 0.520 0.500 0.520 1,230,308 628,959 0.5112 0.500 0.500 0.520 0.500 0.520 1,230,308 0.5112 -1.96%
1999-01-08 0 0.510 0.510 0.530 0.480 0.560 3,375,096 1,793,878 0.5315 0.510 0.510 0.530 0.480 0.560 3,375,096 0.5315 10.87%
1999-01-07 0 0.460 0.460 0.500 0.460 0.550 1,166,900 582,400 0.4991 0.460 0.460 0.500 0.460 0.550 1,166,900 0.4991 -4.17%
1999-01-06 0 0.480 0.470 0.480 0.440 0.500 309,002 145,081 0.4695 0.480 0.470 0.480 0.440 0.500 309,002 0.4695 -2.04%
1999-01-05 0 0.490 0.470 0.490 0.470 0.500 24,483 11,813 0.4825 0.490 0.470 0.490 0.470 0.500 24,483 0.4825 -2.00%
1999-01-04 0 0.500 - 0.500 - - 612 306 0.5000 0.500 - 0.500 - - 612 0.5000 -1.96%
1998-12-31 0 0.510 0.500 0.510 0.500 0.510 287,719 146,064 0.5077 0.510 0.500 0.510 0.500 0.510 287,719 0.5077 2.00%
1998-12-30 0 0.500 0.490 0.500 0.480 0.500 351,236 174,466 0.4967 0.500 0.490 0.500 0.480 0.500 351,236 0.4967 0.00%
1998-12-29 0 0.500 0.495 0.510 0.500 0.520 234,471 117,947 0.5030 0.500 0.495 0.510 0.500 0.520 234,471 0.5030 -3.85%
1998-12-28 0 0.520 0.500 0.520 0.490 0.520 236,221 119,570 0.5062 0.520 0.500 0.520 0.490 0.520 236,221 0.5062 -5.45%
1998-12-24 0 0.550 0.540 0.550 0.510 0.550 302,200 162,777 0.5386 0.550 0.540 0.550 0.510 0.550 302,200 0.5386 5.77%
1998-12-23 0 0.520 0.520 0.530 0.500 0.560 918,589 474,589 0.5166 0.520 0.520 0.530 0.500 0.560 918,589 0.5166 -7.14%
1998-12-22 0 0.560 0.560 0.570 0.560 0.580 454,627 257,074 0.5655 0.560 0.560 0.570 0.560 0.580 454,627 0.5655 -5.08%
1998-12-21 0 0.590 0.580 0.590 0.570 0.600 121,169 70,557 0.5823 0.590 0.580 0.590 0.570 0.600 121,169 0.5823 3.51%
1998-12-18 0 0.570 0.570 0.580 0.570 0.600 718,531 417,835 0.5815 0.570 0.570 0.580 0.570 0.600 718,531 0.5815 -1.72%
1998-12-17 0 0.580 0.580 0.600 0.560 0.600 704,860 407,303 0.5778 0.580 0.580 0.600 0.560 0.600 704,860 0.5778 -1.69%
1998-12-16 0 0.590 0.580 0.600 0.580 0.630 763,394 458,602 0.6007 0.590 0.580 0.600 0.580 0.630 763,394 0.6007 -4.84%
1998-12-15 0 0.620 0.610 0.640 0.610 0.640 466,297 290,928 0.6239 0.620 0.610 0.640 0.610 0.640 466,297 0.6239 1.64%
1998-12-14 0 0.610 0.610 0.640 0.600 0.610 178,956 107,430 0.6003 0.610 0.610 0.640 0.600 0.610 178,956 0.6003 -6.15%
1998-12-11 0 0.650 0.630 0.650 0.630 0.660 2,588,367 1,681,436 0.6496 0.650 0.630 0.650 0.630 0.660 2,588,367 0.6496 -5.80%
1998-12-10 0 0.690 0.680 0.690 0.680 0.700 573,321 396,650 0.6918 0.690 0.680 0.690 0.680 0.700 573,321 0.6918 -5.48%
1998-12-09 0 0.730 0.710 0.730 0.680 0.730 906,219 643,103 0.7097 0.730 0.710 0.730 0.680 0.730 906,219 0.7097 4.29%
1998-12-08 0 0.700 0.700 0.710 0.690 0.740 1,703,856 1,224,250 0.7185 0.700 0.700 0.710 0.690 0.740 1,703,856 0.7185 0.00%
1998-12-07 0 0.700 0.700 0.710 0.680 0.740 1,737,782 1,229,992 0.7078 0.700 0.700 0.710 0.680 0.740 1,737,782 0.7078 1.45%
1998-12-04 0 0.690 0.690 0.700 0.670 0.710 720,182 499,713 0.6939 0.690 0.690 0.700 0.670 0.710 720,182 0.6939 -2.82%
1998-12-03 0 0.710 0.700 0.720 0.660 0.720 1,719,324 1,178,770 0.6856 0.710 0.700 0.720 0.660 0.720 1,719,324 0.6856 0.00%
1998-12-02 0 0.710 0.710 0.720 0.680 0.760 2,946,656 2,118,312 0.7189 0.710 0.710 0.720 0.680 0.760 2,946,656 0.7189 1.43%
1998-12-01 0 0.700 0.700 0.710 0.700 0.800 2,471,827 1,858,707 0.7520 0.700 0.700 0.710 0.700 0.800 2,471,827 0.7520 -13.58%
1998-11-30 0 0.810 0.800 0.810 0.800 0.890 9,886,900 8,420,435 0.8517 0.810 0.800 0.810 0.800 0.890 9,886,900 0.8517 1.25%
1998-11-27 0 0.800 0.780 0.800 0.770 0.850 6,069,621 4,988,020 0.8218 0.800 0.780 0.800 0.770 0.850 6,069,621 0.8218 0.00%
1998-11-26 0 0.800 0.770 0.800 0.720 0.830 3,412,704 2,695,175 0.7897 0.800 0.770 0.800 0.720 0.830 3,412,704 0.7897 9.59%
1998-11-25 0 0.730 0.700 0.730 0.700 0.800 1,678,105 1,274,519 0.7595 0.730 0.700 0.730 0.700 0.800 1,678,105 0.7595 -2.67%
1998-11-24 0 0.750 0.750 0.760 0.660 0.760 1,283,526 898,817 0.7003 0.750 0.750 0.760 0.660 0.760 1,283,526 0.7003 13.64%
1998-11-23 0 0.660 0.660 0.680 0.630 0.680 107,131 69,072 0.6447 0.660 0.660 0.680 0.630 0.680 107,131 0.6447 1.54%
1998-11-20 0 0.650 0.640 0.660 0.640 0.670 457,160 297,866 0.6516 0.650 0.640 0.660 0.640 0.670 457,160 0.6516 -1.52%
1998-11-19 0 0.660 0.650 0.670 0.660 0.660 255,236 168,065 0.6585 0.660 0.650 0.670 0.660 0.660 255,236 0.6585 -1.49%
1998-11-18 0 0.670 0.650 0.670 0.650 0.700 1,253,116 845,095 0.6744 0.670 0.650 0.670 0.650 0.700 1,253,116 0.6744 0.00%
1998-11-17 0 0.670 0.650 0.670 0.650 0.680 1,174,775 779,003 0.6631 0.670 0.650 0.670 0.650 0.680 1,174,775 0.6631 -2.90%
1998-11-16 0 0.690 0.690 0.720 0.670 0.700 298,847 206,928 0.6924 0.690 0.690 0.720 0.670 0.700 298,847 0.6924 -1.43%
1998-11-13 0 0.700 0.700 0.720 0.660 0.710 255,108 177,423 0.6955 0.700 0.700 0.720 0.660 0.710 255,108 0.6955 1.45%
1998-11-12 0 0.690 0.680 0.710 0.660 0.750 567,773 402,625 0.7091 0.690 0.680 0.710 0.660 0.750 567,773 0.7091 -8.00%
1998-11-11 0 0.750 0.740 0.750 0.700 0.750 494,476 360,605 0.7293 0.750 0.740 0.750 0.700 0.750 494,476 0.7293 7.14%
1998-11-10 0 0.700 0.680 0.710 0.680 0.720 350,884 242,296 0.6905 0.700 0.680 0.710 0.680 0.720 350,884 0.6905 -1.41%
1998-11-09 0 0.710 0.690 0.710 0.680 0.730 436,340 307,596 0.7049 0.710 0.690 0.710 0.680 0.730 436,340 0.7049 -2.74%
1998-11-06 0 0.730 0.730 0.740 0.720 0.770 931,996 687,584 0.7378 0.730 0.730 0.740 0.720 0.770 931,996 0.7378 -1.35%
1998-11-05 0 0.740 0.730 0.750 0.730 0.770 1,270,910 956,463 0.7526 0.740 0.730 0.750 0.730 0.770 1,270,910 0.7526 -3.90%
1998-11-04 0 0.770 0.760 0.780 0.730 0.780 738,441 559,045 0.7571 0.770 0.760 0.780 0.730 0.780 738,441 0.7571 2.67%
1998-11-03 0 0.750 0.760 0.770 0.750 0.810 847,699 657,860 0.7761 0.750 0.760 0.770 0.750 0.810 847,699 0.7761 -5.06%
1998-11-02 0 0.790 0.770 0.800 0.750 0.830 835,270 660,254 0.7905 0.790 0.770 0.800 0.750 0.830 835,270 0.7905 -1.25%
1998-10-30 0 0.800 0.800 0.810 0.780 0.860 4,164,416 3,376,839 0.8109 0.800 0.800 0.810 0.780 0.860 4,164,416 0.8109 2.56%
1998-10-29 0 0.780 0.780 0.790 0.720 0.800 2,386,565 1,820,505 0.7628 0.780 0.780 0.790 0.720 0.800 2,386,565 0.7628 4.00%
1998-10-27 0 0.750 0.730 0.750 0.710 0.780 1,362,745 1,007,008 0.7390 0.750 0.730 0.750 0.710 0.780 1,362,745 0.7390 -3.85%
1998-10-26 0 0.780 0.760 0.780 0.730 0.780 1,731,922 1,323,534 0.7642 0.780 0.760 0.780 0.730 0.780 1,731,922 0.7642 6.85%
1998-10-23 0 0.730 0.730 0.770 0.690 0.750 1,009,643 723,727 0.7168 0.730 0.730 0.770 0.690 0.750 1,009,643 0.7168 1.39%
1998-10-22 0 0.720 0.720 0.730 0.710 0.770 1,302,647 968,168 0.7432 0.720 0.720 0.730 0.710 0.770 1,302,647 0.7432 -1.37%
1998-10-21 0 0.730 0.730 0.740 0.720 0.850 1,941,240 1,511,274 0.7785 0.730 0.730 0.740 0.720 0.850 1,941,240 0.7785 -7.59%
1998-10-20 0 0.790 0.780 0.790 0.770 0.850 2,598,680 2,104,051 0.8097 0.790 0.780 0.790 0.770 0.850 2,598,680 0.8097 1.28%
1998-10-19 0 0.780 0.760 0.790 0.740 0.820 2,342,436 1,835,474 0.7836 0.780 0.760 0.790 0.740 0.820 2,342,436 0.7836 -2.50%
1998-10-16 0 0.800 0.770 0.800 0.600 0.810 5,797,913 4,060,742 0.7004 0.800 0.770 0.800 0.600 0.810 5,797,913 0.7004 35.59%
1998-10-15 0 0.590 0.580 0.600 0.520 0.600 1,458,340 847,562 0.5812 0.590 0.580 0.600 0.520 0.600 1,458,340 0.5812 5.36%
1998-10-14 0 0.560 0.530 0.590 0.520 0.610 1,243,569 711,042 0.5718 0.560 0.530 0.590 0.520 0.610 1,243,569 0.5718 -3.45%
1998-10-13 0 0.580 0.600 0.610 0.540 0.630 3,183,862 1,858,929 0.5839 0.580 0.600 0.610 0.540 0.630 3,183,862 0.5839 -4.92%
1998-10-12 0 0.610 0.610 0.630 0.450 0.650 6,322,749 3,595,164 0.5686 0.610 0.610 0.630 0.450 0.650 6,322,749 0.5686 40.23%
1998-10-09 0 0.435 0.420 0.430 0.305 0.440 3,588,080 1,369,676 0.3817 0.435 0.420 0.430 0.305 0.440 3,588,080 0.3817 42.62%
1998-10-08 0 0.305 0.305 0.320 0.290 0.325 376,256 117,238 0.3116 0.305 0.305 0.320 0.290 0.325 376,256 0.3116 -1.61%
1998-10-07 0 0.310 0.300 0.315 0.300 0.310 426,424 131,044 0.3073 0.310 0.300 0.315 0.300 0.310 426,424 0.3073 3.33%
1998-10-05 0 0.300 0.285 0.305 0.275 0.350 1,875,837 553,120 0.2949 0.300 0.285 0.305 0.275 0.350 1,875,837 0.2949 -14.29%
1998-09-30 0 0.350 0.350 0.360 0.280 0.360 340,035 110,055 0.3237 0.350 0.350 0.360 0.280 0.360 340,035 0.3237 20.69%
1998-09-29 0 0.290 0.290 0.310 0.290 0.320 35,560 10,401 0.2925 0.290 0.290 0.310 0.290 0.320 35,560 0.2925 0.00%
1998-09-28 0 0.290 0.290 0.325 0.290 0.325 381,364 119,083 0.3123 0.290 0.290 0.325 0.290 0.325 381,364 0.3123 -6.45%
1998-09-25 0 0.310 0.310 0.330 0.300 0.320 115,134 35,784 0.3108 0.310 0.310 0.330 0.300 0.320 115,134 0.3108 -4.62%
1998-09-24 0 0.325 0.325 0.330 0.280 0.340 1,036,762 328,560 0.3169 0.325 0.325 0.330 0.280 0.340 1,036,762 0.3169 1.56%
1998-09-23 0 0.320 0.310 - 0.315 0.320 60,416 18,981 0.3142 0.320 0.310 - 0.315 0.320 60,416 0.3142 0.00%
1998-09-22 0 0.320 0.320 0.330 0.305 0.320 103,577 32,385 0.3127 0.320 0.320 0.330 0.305 0.320 103,577 0.3127 4.92%
1998-09-21 0 0.305 0.305 0.310 0.270 0.305 147,218 41,748 0.2836 0.305 0.305 0.310 0.270 0.305 147,218 0.2836 -7.58%
1998-09-18 0 0.330 0.315 - 0.305 0.330 13,126 4,053 0.3088 0.330 0.315 - 0.305 0.330 13,126 0.3088 1.54%
1998-09-17 0 0.325 0.310 0.350 0.325 0.330 181,513 59,137 0.3258 0.325 0.310 0.350 0.325 0.330 181,513 0.3258 -7.14%
1998-09-16 0 0.350 0.350 0.370 0.320 0.375 301,766 105,716 0.3503 0.350 0.350 0.370 0.320 0.375 301,766 0.3503 6.06%
1998-09-15 0 0.330 0.330 0.345 0.310 0.330 31,896 10,058 0.3153 0.330 0.330 0.345 0.310 0.330 31,896 0.3153 3.13%
1998-09-14 0 0.320 - 0.320 0.320 0.320 1,856 534 0.2877 0.320 - 0.320 0.320 0.320 1,856 0.2877 0.00%
1998-09-11 0 0.320 0.310 - 0.300 0.320 18,212 5,488 0.3013 0.320 0.310 - 0.300 0.320 18,212 0.3013 -4.48%
1998-09-10 0 0.335 0.335 0.355 0.320 0.360 75,732 26,357 0.3480 0.335 0.335 0.355 0.320 0.360 75,732 0.3480 -6.94%
1998-09-09 0 0.360 0.360 0.365 0.350 0.380 143,418 52,928 0.3690 0.360 0.360 0.365 0.350 0.380 143,418 0.3690 -7.69%
1998-09-08 0 0.390 0.380 0.395 0.375 0.420 759,144 303,278 0.3995 0.390 0.380 0.395 0.375 0.420 759,144 0.3995 4.00%
1998-09-07 0 0.375 0.365 0.375 0.310 0.380 769,024 276,988 0.3602 0.375 0.365 0.375 0.310 0.380 769,024 0.3602 17.19%
1998-09-04 0 0.320 0.320 0.330 0.285 0.320 412,349 127,579 0.3094 0.320 0.320 0.330 0.285 0.320 412,349 0.3094 3.23%
1998-09-03 0 0.310 0.305 0.320 0.305 0.325 429,836 135,174 0.3145 0.310 0.305 0.320 0.305 0.325 429,836 0.3145 5.08%
1998-09-02 0 0.295 0.295 0.325 0.285 0.345 502,894 154,187 0.3066 0.295 0.295 0.325 0.285 0.345 502,894 0.3066 -1.67%
1998-09-01 0 0.300 0.295 0.340 0.270 0.360 924,278 290,298 0.3141 0.300 0.295 0.340 0.270 0.360 924,278 0.3141 3.45%
1998-08-31 0 0.290 0.290 0.330 0.280 0.310 917,807 273,943 0.2985 0.290 0.290 0.330 0.280 0.310 917,807 0.2985 -14.71%
1998-08-28 0 0.340 0.330 0.350 0.300 0.380 1,284,957 433,808 0.3376 0.340 0.330 0.350 0.300 0.380 1,284,957 0.3376 -10.53%
1998-08-27 0 0.380 - 0.400 0.380 0.430 1,434,991 600,403 0.4184 0.380 - 0.400 0.380 0.430 1,434,991 0.4184 -9.52%
1998-08-26 0 0.420 0.385 0.430 0.360 0.420 2,080,167 845,313 0.4064 0.420 0.385 0.430 0.360 0.420 2,080,167 0.4064 7.69%
1998-08-25 0 0.390 0.370 - 0.350 0.390 183,830 68,647 0.3734 0.390 0.370 - 0.350 0.390 183,830 0.3734 5.41%
1998-08-24 0 0.370 - 0.370 - - 400 100 0.2500 0.370 - 0.370 - - 400 0.2500 0.00%
1998-08-21 0 0.370 0.370 0.380 0.350 0.410 607,646 239,451 0.3941 0.370 0.370 0.380 0.350 0.410 607,646 0.3941 -7.50%
1998-08-20 0 0.400 0.360 0.400 0.360 0.430 1,444,223 592,605 0.4103 0.400 0.360 0.400 0.360 0.430 1,444,223 0.4103 0.00%
1998-08-19 0 0.400 0.370 0.410 0.320 0.400 2,641,931 964,321 0.3650 0.400 0.370 0.410 0.320 0.400 2,641,931 0.3650 33.33%
1998-08-18 0 0.300 0.290 0.310 0.250 0.300 555,400 160,629 0.2892 0.300 0.290 0.310 0.250 0.300 555,400 0.2892 0.00%
1998-08-14 0 0.300 0.300 0.325 0.265 0.330 822,861 251,710 0.3059 0.300 0.300 0.325 0.265 0.330 822,861 0.3059 0.00%
1998-08-13 0 0.300 - 0.300 - - 1,000 200 0.2000 0.300 - 0.300 - - 1,000 0.2000 -3.23%
1998-08-12 0 0.310 0.260 0.320 0.250 0.320 769,503 228,660 0.2972 0.310 0.260 0.320 0.250 0.320 769,503 0.2972 25.51%
1998-08-11 0 0.247 0.247 - 0.242 0.260 451,042 113,094 0.2507 0.247 0.247 - 0.242 0.260 451,042 0.2507 -8.52%
1998-08-10 0 0.270 0.260 0.270 0.270 0.280 222,613 60,486 0.2717 0.270 0.260 0.270 0.270 0.280 222,613 0.2717 -5.26%
1998-08-07 0 0.285 0.280 0.285 0.260 0.295 530,567 146,939 0.2769 0.285 0.280 0.285 0.260 0.295 530,567 0.2769 1.79%
1998-08-06 0 0.280 0.280 0.290 0.275 0.285 840,083 232,790 0.2771 0.280 0.280 0.290 0.275 0.285 840,083 0.2771 0.00%
1998-08-05 0 0.280 0.280 0.300 0.265 0.300 99,240 28,333 0.2855 0.280 0.280 0.300 0.265 0.300 99,240 0.2855 -6.67%
1998-08-04 0 0.300 0.300 - 0.260 0.290 258,751 70,946 0.2742 0.300 0.300 - 0.260 0.290 258,751 0.2742 0.00%
1998-08-03 0 0.300 0.300 0.310 0.260 0.300 163,897 46,204 0.2819 0.300 0.300 0.310 0.260 0.300 163,897 0.2819 -6.25%
1998-07-31 0 0.320 0.300 0.330 0.300 0.330 458,803 140,601 0.3065 0.320 0.300 0.330 0.300 0.330 458,803 0.3065 0.00%
1998-07-30 0 0.320 0.300 0.320 0.270 0.320 2,357,968 689,699 0.2925 0.320 0.300 0.320 0.270 0.320 2,357,968 0.2925 3.23%
1998-07-29 0 0.310 0.310 0.330 0.310 0.360 719,835 245,937 0.3417 0.310 0.310 0.330 0.310 0.360 719,835 0.3417 -12.68%
1998-07-28 0 0.355 0.355 0.365 0.350 0.380 575,080 208,232 0.3621 0.355 0.355 0.365 0.350 0.380 575,080 0.3621 -8.97%
1998-07-27 0 0.390 0.370 0.390 0.370 0.390 506,946 193,643 0.3820 0.390 0.370 0.390 0.370 0.390 506,946 0.3820 2.63%
1998-07-24 0 0.380 0.370 0.380 0.380 0.395 846,111 324,147 0.3831 0.380 0.370 0.380 0.380 0.395 846,111 0.3831 0.00%
1998-07-23 0 0.380 0.380 0.400 0.380 0.395 487,158 186,726 0.3833 0.380 0.380 0.400 0.380 0.395 487,158 0.3833 -7.32%
1998-07-22 0 0.410 0.405 0.415 0.400 0.410 649,718 265,001 0.4079 0.410 0.405 0.415 0.400 0.410 649,718 0.4079 -4.65%
1998-07-21 0 0.430 0.420 0.435 0.415 0.440 680,657 289,584 0.4254 0.430 0.420 0.435 0.415 0.440 680,657 0.4254 -7.53%
1998-07-20 0 0.465 0.455 0.465 0.435 0.465 322,160 145,776 0.4525 0.465 0.455 0.465 0.435 0.465 322,160 0.4525 3.33%
1998-07-17 0 0.450 0.450 0.455 0.430 0.455 284,374 126,150 0.4436 0.450 0.450 0.455 0.430 0.455 284,374 0.4436 -1.10%
1998-07-16 0 0.455 0.455 0.475 0.435 0.475 336,609 151,823 0.4510 0.455 0.455 0.475 0.435 0.475 336,609 0.4510 -2.15%
1998-07-15 0 0.465 0.445 0.465 0.440 0.465 463,385 210,040 0.4533 0.465 0.445 0.465 0.440 0.465 463,385 0.4533 -2.11%
1998-07-14 0 0.475 0.470 0.480 0.440 0.475 408,818 191,206 0.4677 0.475 0.470 0.480 0.440 0.475 408,818 0.4677 7.95%
1998-07-13 0 0.440 0.440 0.455 0.410 0.460 1,012,460 434,532 0.4292 0.440 0.440 0.455 0.410 0.460 1,012,460 0.4292 -7.37%
1998-07-10 0 0.475 0.475 0.480 0.460 0.530 1,571,390 740,718 0.4714 0.475 0.475 0.480 0.460 0.530 1,571,390 0.4714 -6.86%
1998-07-09 0 0.510 0.500 0.520 0.500 0.520 630,702 318,163 0.5045 0.510 0.500 0.520 0.500 0.520 630,702 0.5045 -5.56%
1998-07-08 0 0.540 0.530 0.540 0.510 0.570 830,373 449,591 0.5414 0.540 0.530 0.540 0.510 0.570 830,373 0.5414 5.88%
1998-07-07 0 0.510 0.500 0.520 0.500 0.540 479,276 251,015 0.5237 0.510 0.500 0.520 0.500 0.540 479,276 0.5237 -1.92%
1998-07-06 0 0.520 0.510 0.520 0.500 0.530 1,344,644 695,262 0.5171 0.520 0.510 0.520 0.500 0.530 1,344,644 0.5171 -10.34%
1998-07-03 0 0.580 0.560 0.570 0.540 0.580 527,420 292,322 0.5542 0.580 0.560 0.570 0.540 0.580 527,420 0.5542 -10.77%
1998-07-02 0 0.650 0.580 0.650 0.530 0.650 1,722,294 1,049,771 0.6095 0.650 0.580 0.650 0.530 0.650 1,722,294 0.6095 22.64%
1998-06-30 0 0.530 0.530 0.550 0.500 0.580 1,221,893 656,981 0.5377 0.530 0.530 0.550 0.500 0.580 1,221,893 0.5377 -7.02%
1998-06-29 0 0.570 0.560 0.590 0.560 0.650 1,197,499 708,379 0.5915 0.570 0.560 0.590 0.560 0.650 1,197,499 0.5915 -10.94%
1998-06-26 0 0.640 0.640 0.650 0.590 0.640 650,651 399,429 0.6139 0.640 0.640 0.650 0.590 0.640 650,651 0.6139 3.23%
1998-06-25 0 0.620 0.620 0.650 0.600 0.680 1,355,177 872,044 0.6435 0.620 0.620 0.650 0.600 0.680 1,355,177 0.6435 3.33%
1998-06-24 0 0.600 0.600 0.630 0.530 0.600 180,159 102,361 0.5682 0.600 0.600 0.630 0.530 0.600 180,159 0.5682 9.09%
1998-06-23 0 0.550 0.550 0.580 0.550 0.640 367,341 215,147 0.5857 0.550 0.550 0.580 0.550 0.640 367,341 0.5857 -5.17%
1998-06-22 0 0.580 0.560 0.580 0.550 0.590 212,815 123,922 0.5823 0.580 0.560 0.580 0.550 0.590 212,815 0.5823 -7.94%
1998-06-19 0 0.630 0.630 0.670 0.560 0.670 2,799,383 1,794,719 0.6411 0.630 0.630 0.670 0.560 0.670 2,799,383 0.6411 1.61%
1998-06-18 0 0.620 0.620 0.660 0.480 0.680 2,564,186 1,463,673 0.5708 0.620 0.620 0.660 0.480 0.680 2,564,186 0.5708 31.91%
1998-06-17 0 0.470 0.435 0.480 0.410 0.470 236,499 103,687 0.4384 0.470 0.435 0.480 0.410 0.470 236,499 0.4384 20.51%
1998-06-16 0 0.390 0.390 0.420 0.390 0.430 859,445 347,290 0.4041 0.390 0.390 0.420 0.390 0.430 859,445 0.4041 -3.70%
1998-06-15 0 0.405 0.405 0.455 0.405 0.460 797,252 338,804 0.4250 0.405 0.405 0.455 0.405 0.460 797,252 0.4250 -17.35%
1998-06-12 0 0.490 0.475 0.490 0.440 0.495 1,595,658 761,442 0.4772 0.490 0.475 0.490 0.440 0.495 1,595,658 0.4772 7.69%
1998-06-11 0 0.455 0.455 0.460 0.445 0.490 1,412,713 656,673 0.4648 0.455 0.455 0.460 0.445 0.490 1,412,713 0.4648 -15.74%
1998-06-10 0 0.540 0.500 0.540 0.490 0.540 1,263,261 641,980 0.5082 0.540 0.500 0.540 0.490 0.540 1,263,261 0.5082 -8.47%
1998-06-09 0 0.590 0.540 0.590 0.540 0.610 1,047,048 585,385 0.5591 0.590 0.540 0.590 0.540 0.610 1,047,048 0.5591 -6.35%
1998-06-08 0 0.630 0.600 0.640 0.570 0.660 1,375,352 853,702 0.6207 0.630 0.600 0.640 0.570 0.660 1,375,352 0.6207 0.00%
1998-06-05 0 0.630 0.610 0.630 0.600 0.640 1,762,018 1,085,780 0.6162 0.630 0.610 0.630 0.600 0.640 1,762,018 0.6162 1.61%
1998-06-04 0 0.620 0.600 0.630 0.570 0.700 2,730,685 1,681,891 0.6159 0.620 0.600 0.630 0.570 0.700 2,730,685 0.6159 -8.82%
1998-06-03 0 0.680 0.670 0.700 0.550 0.700 3,031,621 1,964,115 0.6479 0.680 0.670 0.700 0.550 0.700 3,031,621 0.6479 17.24%
1998-06-02 0 0.580 0.560 0.580 0.510 0.580 698,122 373,194 0.5346 0.580 0.560 0.580 0.510 0.580 698,122 0.5346 9.43%
1998-06-01 0 0.530 0.530 0.540 0.520 0.580 2,714,248 1,440,953 0.5309 0.530 0.530 0.540 0.520 0.580 2,714,248 0.5309 -8.62%
1998-05-29 0 0.580 0.570 0.590 0.480 0.700 7,146,978 4,133,120 0.5783 0.580 0.570 0.590 0.480 0.700 7,146,978 0.5783 -18.31%
1998-05-28 0 0.710 0.640 0.710 0.590 0.710 3,063,340 1,994,494 0.6511 0.710 0.640 0.710 0.590 0.710 3,063,340 0.6511 7.58%
1998-05-27 0 0.660 0.670 0.680 0.450 0.950 5,279,554 3,762,914 0.7127 0.660 0.670 0.680 0.450 0.950 5,279,554 0.7127

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top