LIPPO CHINA RESOURCES LIMITED: Wrnt due 1997-11-28

Exchange Code Listed Last trade Delisted
HK Main 00754  1995-11-27  1997-11-25  1997-12-01
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1997-11-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1997-11-27 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1997-11-26 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1997-11-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1997-11-18 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.010 - 0.010 0.010 0.010 100,000 0.0100 0.00%
1997-11-17 0 0.010 0.010 0.012 0.010 0.016 3,360,000 41,240 0.0123 0.010 0.010 0.012 0.010 0.016 3,360,000 0.0123 -16.67%
1997-11-14 0 0.012 0.011 0.018 0.010 0.022 2,080,000 29,180 0.0140 0.012 0.011 0.018 0.010 0.022 2,080,000 0.0140 -20.00%
1997-11-13 0 0.015 0.015 0.018 0.011 0.018 1,770,000 23,130 0.0131 0.015 0.015 0.018 0.011 0.018 1,770,000 0.0131 -11.76%
1997-11-12 0 0.017 0.017 0.024 0.015 0.025 1,660,000 27,650 0.0167 0.017 0.017 0.024 0.015 0.025 1,660,000 0.0167 -26.09%
1997-11-11 0 0.023 0.023 0.030 0.023 0.096 3,662,000 131,280 0.0358 0.023 0.023 0.030 0.023 0.096 3,662,000 0.0358 -80.83%
1997-11-10 0 0.120 - 0.120 0.138 0.138 100,000 13,800 0.1380 0.120 - 0.120 0.138 0.138 100,000 0.1380 -14.29%
1997-11-07 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -12.50%
1997-11-06 0 0.160 - 0.160 0.186 0.204 980,000 192,040 0.1960 0.160 - 0.160 0.186 0.204 980,000 0.1960 -20.00%
1997-11-05 0 0.200 0.180 0.210 0.160 0.230 3,110,000 619,830 0.1993 0.200 0.180 0.210 0.160 0.230 3,110,000 0.1993 -15.25%
1997-11-04 0 0.236 - 0.236 0.242 0.380 5,200,000 1,808,100 0.3477 0.236 - 0.236 0.242 0.380 5,200,000 0.3477 -23.87%
1997-11-03 0 0.310 0.310 0.320 0.204 0.340 4,303,000 1,225,920 0.2849 0.310 0.310 0.320 0.204 0.340 4,303,000 0.2849 67.57%
1997-10-31 0 0.185 0.185 - 0.058 0.174 2,280,000 221,320 0.0971 0.185 0.185 - 0.058 0.174 2,280,000 0.0971 208.33%
1997-10-30 0 0.060 0.060 - 0.039 0.060 2,260,000 111,790 0.0495 0.060 0.060 - 0.039 0.060 2,260,000 0.0495 0.00%
1997-10-29 0 0.060 - 0.065 0.060 0.100 1,450,000 96,030 0.0662 0.060 - 0.065 0.060 0.100 1,450,000 0.0662 -60.53%
1997-10-28 0 0.152 - 0.152 - - 0 0 - 0.152 - 0.152 - - 0 - -4.40%
1997-10-27 0 0.159 - 0.159 0.165 0.172 650,000 111,280 0.1712 0.159 - 0.159 0.165 0.172 650,000 0.1712 -7.56%
1997-10-24 0 0.172 - 0.172 0.172 0.204 920,000 174,340 0.1895 0.172 - 0.172 0.172 0.204 920,000 0.1895 -14.00%
1997-10-23 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -23.08%
1997-10-22 0 0.260 - 0.300 0.250 0.330 1,740,000 478,550 0.2750 0.260 - 0.300 0.250 0.330 1,740,000 0.2750 -25.71%
1997-10-21 0 0.350 0.300 0.350 0.350 0.520 1,710,000 707,750 0.4139 0.350 0.300 0.350 0.350 0.520 1,710,000 0.4139 -30.00%
1997-10-20 0 0.500 0.500 0.530 0.500 0.650 6,191,920 3,547,064 0.5729 0.500 0.500 0.530 0.500 0.650 6,191,920 0.5729 -5.66%
1997-10-17 0 0.530 0.530 0.570 0.280 0.680 8,000,000 3,453,700 0.4317 0.530 0.530 0.570 0.280 0.680 8,000,000 0.4317 85.96%
1997-10-16 0 0.285 0.285 0.290 0.245 0.315 5,034,400 1,384,100 0.2749 0.285 0.285 0.290 0.245 0.315 5,034,400 0.2749 0.00%
1997-10-15 0 0.285 0.280 0.285 0.250 0.480 2,780,000 849,200 0.3055 0.285 0.280 0.285 0.250 0.480 2,780,000 0.3055 -49.11%
1997-10-14 0 0.560 0.530 0.630 0.510 0.820 2,422,000 1,611,000 0.6652 0.560 0.530 0.630 0.510 0.820 2,422,000 0.6652 0.00%
1997-10-13 0 0.560 0.560 0.650 0.460 0.980 2,074,000 1,363,600 0.6575 0.560 0.560 0.650 0.460 0.980 2,074,000 0.6575 -42.86%
1997-10-09 0 0.980 0.970 0.980 0.950 1.530 1,860,000 2,006,100 1.0785 0.980 0.970 0.980 0.950 1.530 1,860,000 1.0785 -36.77%
1997-10-08 0 1.550 - 1.550 1.550 1.800 2,240,000 3,741,300 1.6702 1.550 - 1.550 1.550 1.800 2,240,000 1.6702 -16.67%
1997-10-07 0 1.860 - 1.960 1.860 2.050 1,300,000 2,620,850 2.0160 1.860 - 1.960 1.860 2.050 1,300,000 2.0160 -6.06%
1997-10-06 0 1.980 1.980 2.050 1.980 2.325 2,980,214 6,145,639 2.0621 1.980 1.980 2.050 1.980 2.325 2,980,214 2.0621 -14.84%
1997-10-03 0 2.325 2.325 2.500 2.300 2.500 450,000 1,068,250 2.3739 2.325 2.325 2.500 2.300 2.500 450,000 2.3739 -7.00%
1997-09-30 0 2.500 2.500 2.625 2.500 2.700 510,000 1,315,250 2.5789 2.500 2.500 2.625 2.500 2.700 510,000 2.5789 -7.41%
1997-09-29 1 2.700 - - - - 0 0 - 2.700 - - - - 0 - 0.00%
1997-09-26 0 2.700 2.650 2.750 2.700 2.925 2,590,000 7,231,750 2.7922 2.700 2.650 2.750 2.700 2.925 2,590,000 2.7922 -5.26%
1997-09-25 0 2.850 2.800 2.950 2.100 2.850 910,000 2,226,500 2.4467 2.850 2.800 2.950 2.100 2.850 910,000 2.4467 26.67%
1997-09-24 0 2.250 2.200 2.350 2.100 2.600 610,000 1,444,250 2.3676 2.250 2.200 2.350 2.100 2.600 610,000 2.3676 -8.16%
1997-09-23 0 2.450 - 2.800 2.450 2.875 512,000 1,381,950 2.6991 2.450 - 2.800 2.450 2.875 512,000 2.6991 -18.33%
1997-09-22 0 3.000 - 3.000 3.025 3.050 20,000 60,750 3.0375 3.000 - 3.000 3.025 3.050 20,000 3.0375 -4.00%
1997-09-19 0 3.125 3.000 3.150 3.000 3.400 17,760,000 52,583,750 2.9608 3.125 3.000 3.150 3.000 3.400 17,760,000 2.9608 1.63%
1997-09-18 0 3.075 3.100 3.150 3.075 3.300 379,000 1,182,000 3.1187 3.075 3.100 3.150 3.075 3.300 379,000 3.1187 -10.22%
1997-09-16 0 3.425 3.400 3.500 3.175 3.450 760,000 2,492,250 3.2793 3.425 3.400 3.500 3.175 3.450 760,000 3.2793 0.74%
1997-09-15 0 3.400 3.300 3.400 3.300 3.500 900,190 3,083,820 3.4257 3.400 3.300 3.400 3.300 3.500 900,190 3.4257 0.00%
1997-09-12 0 3.400 3.400 3.550 3.400 3.825 1,120,000 4,074,250 3.6377 3.400 3.400 3.550 3.400 3.825 1,120,000 3.6377 -8.11%
1997-09-11 0 3.700 3.625 3.700 3.250 4.000 2,710,000 9,871,750 3.6427 3.700 3.625 3.700 3.250 4.000 2,710,000 3.6427 9.63%
1997-09-10 0 3.375 3.375 3.400 3.300 3.550 2,632,200 9,036,770 3.4332 3.375 3.375 3.400 3.300 3.550 2,632,200 3.4332 0.75%
1997-09-09 0 3.350 3.325 3.350 3.250 3.350 1,340,000 4,444,250 3.3166 3.350 3.325 3.350 3.250 3.350 1,340,000 3.3166 4.69%
1997-09-08 0 3.200 3.200 3.250 3.000 3.250 820,000 2,554,000 3.1146 3.200 3.200 3.250 3.000 3.250 820,000 3.1146 6.67%
1997-09-05 0 3.000 2.950 3.000 2.750 3.100 860,000 2,528,500 2.9401 3.000 2.950 3.000 2.750 3.100 860,000 2.9401 -3.23%
1997-09-04 0 3.100 3.075 3.150 3.000 3.550 1,660,000 5,399,500 3.2527 3.100 3.075 3.150 3.000 3.550 1,660,000 3.2527 -8.82%
1997-09-03 0 3.400 3.400 3.500 3.300 3.625 1,810,000 6,275,250 3.4670 3.400 3.400 3.500 3.300 3.625 1,810,000 3.4670 13.33%
1997-09-02 0 3.000 2.800 2.900 2.800 4.300 2,155,000 7,516,500 3.4879 3.000 2.800 2.900 2.800 4.300 2,155,000 3.4879 -25.93%
1997-09-01 0 4.050 4.000 4.050 4.050 4.950 3,546,000 16,374,500 4.6177 4.050 4.000 4.050 4.050 4.950 3,546,000 4.6177 -10.00%
1997-08-29 0 4.500 4.425 4.500 4.300 4.700 2,060,000 9,251,250 4.4909 4.500 4.425 4.500 4.300 4.700 2,060,000 4.4909 0.00%
1997-08-28 0 4.500 4.400 4.500 4.500 4.900 2,850,000 13,346,250 4.6829 4.500 4.400 4.500 4.500 4.900 2,850,000 4.6829 -2.17%
1997-08-27 0 4.600 4.600 4.625 4.500 4.750 2,110,000 9,701,500 4.5979 4.600 4.600 4.625 4.500 4.750 2,110,000 4.5979 -3.16%
1997-08-26 0 4.750 4.600 4.750 4.600 5.150 2,272,200 11,080,400 4.8765 4.750 4.600 4.750 4.600 5.150 2,272,200 4.8765 -4.52%
1997-08-25 0 4.975 4.950 5.000 4.650 5.200 8,284,000 41,100,250 4.9614 4.975 4.950 5.000 4.650 5.200 8,284,000 4.9614 12.43%
1997-08-22 0 4.425 4.425 4.450 4.100 4.600 2,690,400 11,650,640 4.3304 4.425 4.425 4.450 4.100 4.600 2,690,400 4.3304 1.72%
1997-08-21 0 4.350 4.350 4.450 4.300 5.100 4,980,000 23,983,400 4.8159 4.350 4.350 4.450 4.300 5.100 4,980,000 4.8159 -7.94%
1997-08-20 0 4.725 4.700 4.725 4.150 4.900 9,510,000 43,234,000 4.5462 4.725 4.700 4.725 4.150 4.900 9,510,000 4.5462 18.12%
1997-08-19 0 4.000 4.000 4.050 3.900 4.500 5,830,000 24,357,250 4.1779 4.000 4.000 4.050 3.900 4.500 5,830,000 4.1779 -14.89%
1997-08-15 0 4.700 4.700 4.725 4.625 5.100 2,757,200 13,416,810 4.8661 4.700 4.700 4.725 4.625 5.100 2,757,200 4.8661 -6.00%
1997-08-14 0 5.000 4.900 5.000 4.800 5.200 5,000,200 25,201,460 5.0401 5.000 4.900 5.000 4.800 5.200 5,000,200 5.0401 1.52%
1997-08-13 0 4.925 4.925 4.950 4.800 5.200 3,258,000 16,261,100 4.9911 4.925 4.925 4.950 4.800 5.200 3,258,000 4.9911 0.51%
1997-08-12 0 4.900 4.850 4.900 4.800 5.300 3,940,000 19,823,750 5.0314 4.900 4.850 4.900 4.800 5.300 3,940,000 5.0314 0.00%
1997-08-11 0 4.900 4.850 4.900 4.900 5.150 2,530,000 12,597,750 4.9793 4.900 4.850 4.900 4.900 5.150 2,530,000 4.9793 -4.85%
1997-08-08 0 5.150 5.100 5.150 4.950 5.400 5,824,000 29,653,700 5.0916 5.150 5.100 5.150 4.950 5.400 5,824,000 5.0916 0.00%
1997-08-07 0 5.150 5.100 5.200 5.000 5.900 4,722,774 25,542,247 5.4083 5.150 5.100 5.200 5.000 5.900 4,722,774 5.4083 -11.97%
1997-08-06 0 5.850 5.800 5.850 5.200 6.050 17,168,000 99,030,000 5.7683 5.850 5.800 5.850 5.200 6.050 17,168,000 5.7683 11.43%
1997-08-05 0 5.250 5.200 5.250 5.150 5.400 2,462,800 12,925,740 5.2484 5.250 5.200 5.250 5.150 5.400 2,462,800 5.2484 0.96%
1997-08-04 0 5.200 5.250 5.300 5.150 5.500 3,833,913 20,350,782 5.3081 5.200 5.250 5.300 5.150 5.500 3,833,913 5.3081 0.00%
1997-08-01 0 5.200 5.150 5.250 5.150 5.650 5,066,228 27,192,980 5.3675 5.200 5.150 5.250 5.150 5.650 5,066,228 5.3675 -6.31%
1997-07-31 0 5.550 5.500 5.550 5.100 5.700 14,617,400 79,470,950 5.4367 5.550 5.500 5.550 5.100 5.700 14,617,400 5.4367 6.73%
1997-07-30 0 5.200 5.250 5.300 4.575 5.250 14,588,000 71,692,750 4.9145 5.200 5.250 5.300 4.575 5.250 14,588,000 4.9145 16.20%
1997-07-29 0 4.475 4.450 4.475 4.450 4.575 2,277,200 10,268,890 4.5094 4.475 4.450 4.475 4.450 4.575 2,277,200 4.5094 -1.10%
1997-07-28 0 4.525 4.500 4.525 4.500 4.600 2,312,400 10,474,570 4.5297 4.525 4.500 4.525 4.500 4.600 2,312,400 4.5297 1.69%
1997-07-25 0 4.450 4.450 4.475 4.425 4.650 4,323,320 19,510,146 4.5128 4.450 4.450 4.475 4.425 4.650 4,323,320 4.5128 0.00%
1997-07-24 0 4.450 4.450 4.475 4.400 4.600 5,940,430 26,801,285 4.5117 4.450 4.450 4.475 4.400 4.600 5,940,430 4.5117 2.30%
1997-07-23 0 4.350 4.350 4.400 4.325 4.700 5,918,000 26,813,720 4.5309 4.350 4.350 4.400 4.325 4.700 5,918,000 4.5309 -1.69%
1997-07-22 0 4.425 4.400 4.450 4.325 5.000 12,400,000 59,477,740 4.7966 4.425 4.400 4.450 4.325 5.000 12,400,000 4.7966 -7.33%
1997-07-21 0 4.775 4.775 4.800 3.600 4.800 18,390,000 77,974,500 4.2400 4.775 4.775 4.800 3.600 4.800 18,390,000 4.2400 45.80%
1997-07-18 0 3.275 3.225 3.275 3.100 3.325 2,434,000 7,896,750 3.2444 3.275 3.225 3.275 3.100 3.325 2,434,000 3.2444 6.50%
1997-07-17 0 3.075 3.050 3.075 2.950 3.275 1,690,400 5,309,950 3.1412 3.075 3.050 3.075 2.950 3.275 1,690,400 3.1412 -2.38%
1997-07-16 0 3.150 3.100 3.150 3.100 3.550 3,288,172 10,734,202 3.2645 3.150 3.100 3.150 3.100 3.550 3,288,172 3.2645 -9.35%
1997-07-15 0 3.475 3.425 3.500 3.450 3.700 1,800,162 6,331,877 3.5174 3.475 3.425 3.500 3.450 3.700 1,800,162 3.5174 -4.79%
1997-07-14 0 3.650 3.650 3.675 3.625 3.775 4,510,172 16,692,335 3.7010 3.650 3.650 3.675 3.625 3.775 4,510,172 3.7010 2.82%
1997-07-11 0 3.550 3.525 3.550 3.100 3.550 7,800,480 26,936,286 3.4532 3.550 3.525 3.550 3.100 3.550 7,800,480 3.4532 17.36%
1997-07-10 0 3.025 3.000 3.025 2.700 3.100 6,088,400 17,574,670 2.8866 3.025 3.000 3.025 2.700 3.100 6,088,400 2.8866 -2.42%
1997-07-09 0 3.100 3.025 3.250 3.000 3.800 7,597,438 27,220,993 3.5829 3.100 3.025 3.250 3.000 3.800 7,597,438 3.5829 -11.43%
1997-07-08 0 3.500 3.550 3.575 3.400 4.250 7,914,786 29,178,723 3.6866 3.500 3.550 3.575 3.400 4.250 7,914,786 3.6866 -16.17%
1997-07-07 0 4.175 4.175 4.200 4.125 4.600 2,309,200 10,166,160 4.4025 4.175 4.175 4.200 4.125 4.600 2,309,200 4.4025 -8.24%
1997-07-04 0 4.550 4.525 4.550 4.500 5.050 4,224,000 19,968,150 4.7273 4.550 4.525 4.550 4.500 5.050 4,224,000 4.7273 -7.61%
1997-07-03 0 4.925 4.825 4.950 4.800 5.500 14,890,494 76,847,112 5.1608 4.925 4.825 4.950 4.800 5.500 14,890,494 5.1608 5.35%
1997-06-27 0 4.675 4.675 4.725 4.375 4.775 6,655,828 30,652,100 4.6053 4.675 4.675 4.725 4.375 4.775 6,655,828 4.6053 3.31%
1997-06-26 0 4.525 4.525 4.600 4.325 4.925 8,967,400 42,123,190 4.6974 4.525 4.525 4.600 4.325 4.925 8,967,400 4.6974 -4.74%
1997-06-25 0 4.750 4.750 4.775 4.600 5.300 28,806,253 142,645,978 4.9519 4.750 4.750 4.775 4.600 5.300 28,806,253 4.9519 -1.04%
1997-06-24 0 4.800 4.775 4.800 2.950 4.825 40,220,456 161,302,230 4.0105 4.800 4.775 4.800 2.950 4.825 40,220,456 4.0105 58.68%
1997-06-23 0 3.025 3.025 3.050 2.300 3.025 29,398,000 79,771,550 2.7135 3.025 3.025 3.050 2.300 3.025 29,398,000 2.7135 24.74%
1997-06-20 1 2.425 - - - - 0 0 - 2.425 - - - - 0 - 0.00%
1997-06-19 1 2.425 - - - - 0 0 - 2.425 - - - - 0 - 0.00%
1997-06-18 1 2.425 - - - - 0 0 - 2.425 - - - - 0 - 0.00%
1997-06-17 1 2.425 - - - - 0 0 - 2.425 - - - - 0 - 0.00%
1997-06-16 1 2.425 - - - - 0 0 - 2.425 - - - - 0 - 0.00%
1997-06-13 1 2.425 - - - - 0 0 - 2.425 - - - - 0 - 0.00%
1997-06-12 1 2.425 - - - - 0 0 - 2.425 - - - - 0 - 0.00%
1997-06-11 1 2.425 - - - - 0 0 - 2.425 - - - - 0 - 0.00%
1997-06-10 1 2.425 - - - - 0 0 - 2.425 - - - - 0 - 0.00%
1997-06-06 1 2.425 2.400 2.450 2.300 2.625 16,901,161 41,367,692 2.4476 2.425 2.400 2.450 2.300 2.625 16,901,161 2.4476 10.23%
1997-06-05 0 2.200 2.175 2.200 1.880 2.200 11,278,012 23,505,254 2.0842 2.200 2.175 2.200 1.880 2.200 11,278,012 2.0842 16.40%
1997-06-04 0 1.890 1.880 1.920 1.870 1.950 2,043,200 3,907,696 1.9125 1.890 1.880 1.920 1.870 1.950 2,043,200 1.9125 0.53%
1997-06-03 0 1.880 1.880 1.920 1.840 2.050 5,157,760 10,017,638 1.9422 1.880 1.880 1.920 1.840 2.050 5,157,760 1.9422 5.03%
1997-06-02 0 1.790 1.790 1.830 1.770 1.990 3,739,200 6,933,940 1.8544 1.790 1.790 1.830 1.770 1.990 3,739,200 1.8544 -6.77%
1997-05-30 0 1.920 1.910 1.940 1.920 2.350 14,382,824 30,077,996 2.0912 1.920 1.910 1.940 1.920 2.350 14,382,824 2.0912 -9.65%
1997-05-29 0 2.125 2.075 2.150 1.560 2.150 26,982,706 50,022,688 1.8539 2.125 2.075 2.150 1.560 2.150 26,982,706 1.8539 26.49%
1997-05-28 0 1.680 1.640 1.740 1.620 1.910 7,605,600 13,523,393 1.7781 1.680 1.640 1.740 1.620 1.910 7,605,600 1.7781 -7.69%
1997-05-27 0 1.820 1.800 1.830 1.510 1.900 14,358,081 24,400,785 1.6994 1.820 1.800 1.830 1.510 1.900 14,358,081 1.6994 28.17%
1997-05-26 0 1.420 1.410 1.430 1.100 1.440 16,475,639 21,914,180 1.3301 1.420 1.410 1.430 1.100 1.440 16,475,639 1.3301 40.59%
1997-05-23 0 1.010 1.000 1.010 0.590 1.020 15,432,200 12,230,308 0.7925 1.010 1.000 1.010 0.590 1.020 15,432,200 0.7925 71.19%
1997-05-22 0 0.590 0.570 0.600 0.570 0.600 1,872,400 1,114,452 0.5952 0.590 0.570 0.600 0.570 0.600 1,872,400 0.5952 3.51%
1997-05-21 0 0.570 0.550 0.580 0.570 0.630 3,304,560 1,967,076 0.5953 0.570 0.550 0.580 0.570 0.630 3,304,560 0.5953 -1.72%
1997-05-20 0 0.580 0.570 0.580 0.540 0.580 1,883,840 1,051,066 0.5579 0.580 0.570 0.580 0.540 0.580 1,883,840 0.5579 7.41%
1997-05-19 0 0.540 0.530 0.540 0.530 0.580 2,190,400 1,206,948 0.5510 0.540 0.530 0.540 0.530 0.580 2,190,400 0.5510 0.00%
1997-05-16 0 0.540 0.530 0.570 0.500 0.590 4,754,000 2,654,168 0.5583 0.540 0.530 0.570 0.500 0.590 4,754,000 0.5583 8.00%
1997-05-15 0 0.500 0.500 0.520 0.500 0.580 4,227,920 2,274,876 0.5381 0.500 0.500 0.520 0.500 0.580 4,227,920 0.5381 -7.41%
1997-05-14 0 0.540 0.540 0.550 0.510 0.600 3,549,467 2,007,881 0.5657 0.540 0.540 0.550 0.510 0.600 3,549,467 0.5657 -5.26%
1997-05-13 0 0.570 - 0.570 0.570 0.670 13,207,342 8,273,790 0.6265 0.570 - 0.570 0.570 0.670 13,207,342 0.6265 -6.56%
1997-05-12 0 0.610 0.580 0.610 0.500 0.640 26,993,660 16,384,295 0.6070 0.610 0.580 0.610 0.500 0.640 26,993,660 0.6070 29.79%
1997-05-09 0 0.470 0.465 0.470 0.345 0.570 21,753,200 10,319,570 0.4744 0.470 0.465 0.470 0.345 0.570 21,753,200 0.4744 49.21%
1997-05-08 0 0.315 0.315 - 0.215 0.315 3,120,400 840,808 0.2695 0.315 0.315 - 0.215 0.315 3,120,400 0.2695 49.29%
1997-05-07 0 0.211 0.211 - 0.200 0.211 416,000 84,560 0.2033 0.211 0.211 - 0.200 0.211 416,000 0.2033 6.03%
1997-05-06 0 0.199 - 0.210 0.199 0.210 132,000 26,500 0.2008 0.199 - 0.210 0.199 0.210 132,000 0.2008 -7.44%
1997-05-05 0 0.215 0.215 0.218 0.215 0.220 707,920 152,887 0.2160 0.215 0.215 0.218 0.215 0.220 707,920 0.2160 -1.38%
1997-05-02 0 0.218 0.218 0.230 0.218 0.232 1,560,240 345,053 0.2212 0.218 0.218 0.230 0.218 0.232 1,560,240 0.2212 0.00%
1997-05-01 0 0.218 0.218 - 0.200 0.217 390,000 82,040 0.2104 0.218 0.218 - 0.200 0.217 390,000 0.2104 6.86%
1997-04-30 0 0.204 0.204 - 0.204 0.204 276,000 55,320 0.2004 0.204 0.204 - 0.204 0.204 276,000 0.2004 0.00%
1997-04-29 0 0.204 0.204 - 0.190 0.204 381,600 76,060 0.1993 0.204 0.204 - 0.190 0.204 381,600 0.1993 13.33%
1997-04-28 0 0.180 0.165 0.189 0.170 0.180 170,000 29,400 0.1729 0.180 0.165 0.189 0.170 0.180 170,000 0.1729 12.50%
1997-04-25 0 0.160 - - 0.156 0.160 162,000 25,560 0.1578 0.160 - - 0.156 0.160 162,000 0.1578 2.56%
1997-04-24 0 0.156 0.141 0.156 0.147 0.156 231,840 34,212 0.1476 0.156 0.141 0.156 0.147 0.156 231,840 0.1476 0.65%
1997-04-23 0 0.155 0.144 - 0.152 0.155 151,000 23,030 0.1525 0.155 0.144 - 0.152 0.155 151,000 0.1525 4.73%
1997-04-22 0 0.148 0.144 - 0.140 0.148 85,000 12,170 0.1432 0.148 0.144 - 0.140 0.148 85,000 0.1432 5.71%
1997-04-21 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1997-04-18 0 0.140 - 0.140 0.140 0.140 60,000 8,400 0.1400 0.140 - 0.140 0.140 0.140 60,000 0.1400 0.00%
1997-04-17 0 0.140 - 0.140 0.146 0.146 50,000 7,300 0.1460 0.140 - 0.140 0.146 0.146 50,000 0.1460 -6.67%
1997-04-16 0 0.150 - 0.150 0.150 0.150 30,000 4,500 0.1500 0.150 - 0.150 0.150 0.150 30,000 0.1500 -25.00%
1997-04-15 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1997-04-14 0 0.200 - 0.200 - - 1,200 180 0.1500 0.200 - 0.200 - - 1,200 0.1500 -13.04%
1997-04-11 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1997-04-10 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1997-04-09 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1997-04-08 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1997-04-07 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1997-04-04 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1997-04-03 0 0.230 - 0.230 - - 2,000 360 0.1800 0.230 - 0.230 - - 2,000 0.1800 -9.80%
1997-04-02 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1997-04-01 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1997-03-27 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1997-03-26 0 0.255 - 0.295 - - 0 0 - 0.255 - 0.295 - - 0 - 0.00%
1997-03-25 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1997-03-24 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1997-03-21 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1997-03-20 0 0.255 0.255 0.270 0.255 0.270 433,760 113,402 0.2614 0.255 0.255 0.270 0.255 0.270 433,760 0.2614 -10.53%
1997-03-19 0 0.285 0.280 0.295 0.270 0.290 930,000 262,100 0.2818 0.285 0.280 0.295 0.270 0.290 930,000 0.2818 -1.72%
1997-03-18 0 0.290 - 0.310 0.290 0.290 100,000 29,000 0.2900 0.290 - 0.310 0.290 0.290 100,000 0.2900 -3.33%
1997-03-17 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
1997-03-14 0 0.300 0.295 0.310 0.300 0.300 150,000 45,000 0.3000 0.300 0.295 0.310 0.300 0.300 150,000 0.3000 -4.76%
1997-03-13 0 0.315 - 0.315 0.310 0.315 251,600 78,320 0.3113 0.315 - 0.315 0.310 0.315 251,600 0.3113 -7.35%
1997-03-12 0 0.340 - 0.340 - - 13,200 3,656 0.2770 0.340 - 0.340 - - 13,200 0.2770 0.00%
1997-03-11 0 0.340 - 0.340 0.320 0.340 277,280 90,888 0.3278 0.340 - 0.340 0.320 0.340 277,280 0.3278 0.00%
1997-03-10 0 0.340 - 0.340 0.340 0.340 153,200 51,960 0.3392 0.340 - 0.340 0.340 0.340 153,200 0.3392 -2.86%
1997-03-07 0 0.350 0.350 0.380 0.320 0.350 47,200 15,280 0.3237 0.350 0.350 0.380 0.320 0.350 47,200 0.3237 -2.78%
1997-03-06 0 0.360 0.360 0.375 0.360 0.395 762,000 288,970 0.3792 0.360 0.360 0.375 0.360 0.395 762,000 0.3792 0.00%
1997-03-05 0 0.360 0.355 0.370 0.345 0.360 656,000 231,700 0.3532 0.360 0.355 0.370 0.345 0.360 656,000 0.3532 2.86%
1997-03-04 0 0.350 0.345 0.360 0.350 0.350 206,000 71,800 0.3485 0.350 0.345 0.360 0.350 0.350 206,000 0.3485 -6.67%
1997-03-03 0 0.375 0.370 0.375 0.365 0.400 3,684,200 1,390,454 0.3774 0.375 0.370 0.375 0.365 0.400 3,684,200 0.3774 -3.85%
1997-02-28 0 0.390 0.375 0.385 0.370 0.420 6,566,400 2,590,640 0.3945 0.390 0.375 0.385 0.370 0.420 6,566,400 0.3945 11.43%
1997-02-27 0 0.350 0.350 0.370 0.340 0.370 283,000 95,340 0.3369 0.350 0.350 0.370 0.340 0.370 283,000 0.3369 -7.89%
1997-02-26 0 0.380 0.350 0.380 0.320 0.380 705,456 253,490 0.3593 0.380 0.350 0.380 0.320 0.380 705,456 0.3593 11.76%
1997-02-25 0 0.340 - 0.360 - - 2,000 480 0.2400 0.340 - 0.360 - - 2,000 0.2400 0.00%
1997-02-24 0 0.340 - 0.350 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
1997-02-21 0 0.340 - - 0.340 0.340 30,000 10,200 0.3400 0.340 - - 0.340 0.340 30,000 0.3400 6.25%
1997-02-20 0 0.320 0.300 0.335 - - 0 0 - 0.320 0.300 0.335 - - 0 - 0.00%
1997-02-19 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - -5.88%
1997-02-18 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-02-17 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-02-14 0 0.340 - 0.350 - - 1,000 300 0.3000 0.340 - 0.350 - - 1,000 0.3000 0.00%
1997-02-13 0 0.340 - 0.360 - - 2,000 560 0.2800 0.340 - 0.360 - - 2,000 0.2800 0.00%
1997-02-12 0 0.340 - 0.360 - - 1,291 323 0.2502 0.340 - 0.360 - - 1,291 0.2502 0.00%
1997-02-11 0 0.340 - 0.360 - - 0 0 - 0.340 - 0.360 - - 0 - 0.00%
1997-02-10 0 0.340 - 0.360 - - 4,880 1,171 0.2400 0.340 - 0.360 - - 4,880 0.2400 0.00%
1997-02-05 0 0.340 - 0.360 - - 0 0 - 0.340 - 0.360 - - 0 - 0.00%
1997-02-04 0 0.340 0.320 0.360 0.340 0.340 332,000 112,640 0.3393 0.340 0.320 0.360 0.340 0.340 332,000 0.3393 -5.56%
1997-02-03 0 0.360 - 0.360 0.360 0.360 20,000 7,200 0.3600 0.360 - 0.360 0.360 0.360 20,000 0.3600 5.88%
1997-01-31 0 0.340 - 0.360 - - 0 0 - 0.340 - 0.360 - - 0 - 0.00%
1997-01-30 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1997-01-29 0 0.340 0.315 - - - 1,804,000 594,920 0.3298 0.340 0.315 - - - 1,804,000 0.3298 0.00%
1997-01-28 0 0.340 0.320 0.360 0.320 0.340 44,000 14,520 0.3300 0.340 0.320 0.360 0.320 0.340 44,000 0.3300 9.68%
1997-01-27 0 0.310 0.310 0.330 0.310 0.310 102,000 31,500 0.3088 0.310 0.310 0.330 0.310 0.310 102,000 0.3088 -6.06%
1997-01-24 0 0.330 0.310 0.340 0.310 0.310 28,000 7,640 0.2729 0.330 0.310 0.340 0.310 0.310 28,000 0.2729 0.00%
1997-01-23 0 0.330 0.330 0.340 0.330 0.330 149,600 48,668 0.3253 0.330 0.330 0.340 0.330 0.330 149,600 0.3253 0.00%
1997-01-22 0 0.330 - 0.360 0.330 0.335 253,600 84,400 0.3328 0.330 - 0.360 0.330 0.335 253,600 0.3328 -5.71%
1997-01-21 0 0.350 0.335 0.355 - - 0 0 - 0.350 0.335 0.355 - - 0 - 0.00%
1997-01-20 0 0.350 0.350 0.370 0.310 0.315 89,040 27,410 0.3078 0.350 0.350 0.370 0.310 0.315 89,040 0.3078 11.11%
1997-01-17 0 0.315 0.315 0.330 0.310 0.315 93,200 28,650 0.3074 0.315 0.315 0.330 0.310 0.315 93,200 0.3074 -4.55%
1997-01-16 0 0.330 0.330 0.370 0.330 0.330 49,887 15,968 0.3201 0.330 0.330 0.370 0.330 0.330 49,887 0.3201 -5.71%
1997-01-15 0 0.350 - 0.350 - - 800 240 0.3000 0.350 - 0.350 - - 800 0.3000 -2.78%
1997-01-14 0 0.360 0.355 0.360 0.360 0.380 175,400 63,074 0.3596 0.360 0.355 0.360 0.360 0.380 175,400 0.3596 -2.70%
1997-01-13 0 0.370 - 0.380 - - 0 0 - 0.370 - 0.380 - - 0 - 0.00%
1997-01-10 0 0.370 0.365 0.370 0.360 0.370 307,200 112,160 0.3651 0.370 0.365 0.370 0.360 0.370 307,200 0.3651 0.00%
1997-01-09 0 0.370 0.370 0.395 0.370 0.380 356,000 135,120 0.3796 0.370 0.370 0.395 0.370 0.380 356,000 0.3796 -2.63%
1997-01-08 0 0.380 0.375 0.385 0.370 0.380 261,000 98,830 0.3787 0.380 0.375 0.385 0.370 0.380 261,000 0.3787 -1.30%
1997-01-07 0 0.385 0.380 0.385 0.385 0.385 400,000 154,000 0.3850 0.385 0.380 0.385 0.385 0.385 400,000 0.3850 -1.28%
1997-01-06 0 0.390 0.390 0.395 0.390 0.395 203,291 79,653 0.3918 0.390 0.390 0.395 0.390 0.395 203,291 0.3918 1.30%
1997-01-03 0 0.385 0.385 0.395 0.380 0.390 484,800 187,348 0.3864 0.385 0.385 0.395 0.380 0.390 484,800 0.3864 0.00%
1997-01-02 0 0.385 0.380 0.390 0.380 0.385 369,600 141,172 0.3820 0.385 0.380 0.390 0.380 0.385 369,600 0.3820 -3.75%
1996-12-31 0 0.400 0.400 0.405 0.385 0.400 428,000 166,990 0.3902 0.400 0.400 0.405 0.385 0.400 428,000 0.3902 3.90%
1996-12-30 0 0.385 0.385 0.390 0.385 0.385 384,000 147,580 0.3843 0.385 0.385 0.390 0.385 0.385 384,000 0.3843 -1.28%
1996-12-27 0 0.390 0.380 0.390 0.390 0.390 100,000 39,000 0.3900 0.390 0.380 0.390 0.390 0.390 100,000 0.3900 -1.27%
1996-12-24 0 0.395 - 0.410 - - 0 0 - 0.395 - 0.410 - - 0 - 0.00%
1996-12-23 0 0.395 0.395 0.405 0.380 0.395 348,000 135,450 0.3892 0.395 0.395 0.405 0.380 0.395 348,000 0.3892 2.60%
1996-12-20 0 0.385 0.380 0.385 0.380 0.420 1,022,200 407,820 0.3990 0.385 0.380 0.385 0.380 0.420 1,022,200 0.3990 -6.10%
1996-12-19 0 0.410 0.405 0.410 0.370 0.410 1,258,000 506,600 0.4027 0.410 0.405 0.410 0.370 0.410 1,258,000 0.4027 9.33%
1996-12-18 0 0.375 0.375 0.390 0.375 0.385 498,000 188,310 0.3781 0.375 0.375 0.390 0.375 0.385 498,000 0.3781 -5.06%
1996-12-17 0 0.395 0.370 0.400 - - 30,000 11,250 0.3750 0.395 0.370 0.400 - - 30,000 0.3750 0.00%
1996-12-16 0 0.395 0.380 0.395 0.390 0.395 304,000 119,280 0.3924 0.395 0.380 0.395 0.390 0.395 304,000 0.3924 8.22%
1996-12-13 0 0.365 0.365 0.395 0.360 0.385 128,800 46,340 0.3598 0.365 0.365 0.395 0.360 0.385 128,800 0.3598 -3.95%
1996-12-12 0 0.380 0.380 0.400 0.380 0.390 550,000 212,850 0.3870 0.380 0.380 0.400 0.380 0.390 550,000 0.3870 2.70%
1996-12-11 0 0.370 0.370 0.385 0.370 0.415 1,628,800 650,490 0.3994 0.370 0.370 0.385 0.370 0.415 1,628,800 0.3994 -8.64%
1996-12-10 0 0.405 0.405 0.410 0.380 0.410 2,534,000 1,014,970 0.4005 0.405 0.405 0.410 0.380 0.410 2,534,000 0.4005 10.96%
1996-12-09 0 0.365 0.365 0.375 0.360 0.375 631,200 230,210 0.3647 0.365 0.365 0.375 0.360 0.375 631,200 0.3647 1.39%
1996-12-06 0 0.360 0.360 0.365 0.355 0.395 2,328,000 869,750 0.3736 0.360 0.360 0.365 0.355 0.395 2,328,000 0.3736 -10.00%
1996-12-05 0 0.400 0.395 0.405 0.385 0.400 2,690,000 1,061,830 0.3947 0.400 0.395 0.405 0.385 0.400 2,690,000 0.3947 -1.23%
1996-12-04 0 0.405 0.395 0.405 0.385 0.405 2,024,400 797,030 0.3937 0.405 0.395 0.405 0.385 0.405 2,024,400 0.3937 0.00%
1996-12-03 0 0.405 0.400 0.405 0.390 0.415 2,991,600 1,199,660 0.4010 0.405 0.400 0.405 0.390 0.415 2,991,600 0.4010 -2.41%
1996-12-02 0 0.415 0.410 0.415 0.405 0.435 2,070,400 857,182 0.4140 0.415 0.410 0.415 0.405 0.435 2,070,400 0.4140 -1.19%
1996-11-29 0 0.420 0.415 0.425 0.415 0.450 8,713,600 3,793,778 0.4354 0.420 0.415 0.425 0.415 0.450 8,713,600 0.4354 2.44%
1996-11-28 0 0.410 0.405 0.410 0.380 0.420 5,856,960 2,338,133 0.3992 0.410 0.405 0.410 0.380 0.420 5,856,960 0.3992 5.13%
1996-11-27 0 0.390 0.385 0.390 0.385 0.405 4,765,200 1,875,120 0.3935 0.390 0.385 0.390 0.385 0.405 4,765,200 0.3935 1.30%
1996-11-26 0 0.385 0.375 0.385 0.365 0.395 11,036,320 4,217,806 0.3822 0.385 0.375 0.385 0.365 0.395 11,036,320 0.3822 10.00%
1996-11-25 0 0.350 0.350 0.355 0.340 0.355 6,612,955 2,314,758 0.3500 0.350 0.350 0.355 0.340 0.355 6,612,955 0.3500 6.06%
1996-11-22 0 0.330 0.330 0.340 0.330 0.360 7,768,800 2,661,308 0.3426 0.330 0.330 0.340 0.330 0.360 7,768,800 0.3426 1.54%
1996-11-21 0 0.325 0.320 0.335 0.320 0.345 3,835,280 1,268,997 0.3309 0.325 0.320 0.335 0.320 0.345 3,835,280 0.3309 10.17%
1996-11-20 0 0.295 0.295 0.320 0.295 0.310 616,000 185,950 0.3019 0.295 0.295 0.320 0.295 0.310 616,000 0.3019 -3.28%
1996-11-19 0 0.305 0.305 0.315 0.295 0.315 584,000 179,260 0.3070 0.305 0.305 0.315 0.295 0.315 584,000 0.3070 -3.17%
1996-11-18 0 0.315 0.315 0.325 0.315 0.325 835,280 266,720 0.3193 0.315 0.315 0.325 0.315 0.325 835,280 0.3193 -1.56%
1996-11-15 0 0.320 0.315 0.325 0.310 0.350 5,018,000 1,685,352 0.3359 0.320 0.315 0.325 0.310 0.350 5,018,000 0.3359 -1.54%
1996-11-14 0 0.325 0.325 0.335 0.310 0.350 8,614,000 2,836,220 0.3293 0.325 0.325 0.335 0.310 0.350 8,614,000 0.3293 12.07%
1996-11-13 0 0.290 0.290 0.300 0.285 0.315 1,822,560 537,773 0.2951 0.290 0.290 0.300 0.285 0.315 1,822,560 0.2951 -3.33%
1996-11-12 0 0.300 0.295 0.315 0.290 0.310 630,000 188,900 0.2998 0.300 0.295 0.315 0.290 0.310 630,000 0.2998 -4.76%
1996-11-11 0 0.315 0.300 0.320 0.300 0.320 1,280,000 400,500 0.3129 0.315 0.300 0.320 0.300 0.320 1,280,000 0.3129 5.00%
1996-11-08 0 0.300 0.290 0.315 0.300 0.320 661,600 205,552 0.3107 0.300 0.290 0.315 0.300 0.320 661,600 0.3107 -1.64%
1996-11-07 0 0.305 0.305 0.310 0.290 0.330 2,721,600 848,492 0.3118 0.305 0.305 0.310 0.290 0.330 2,721,600 0.3118 1.67%
1996-11-06 0 0.300 0.285 0.300 0.295 0.300 308,000 91,160 0.2960 0.300 0.285 0.300 0.295 0.300 308,000 0.2960 7.14%
1996-11-05 0 0.280 0.280 0.295 0.280 0.280 84,000 23,320 0.2776 0.280 0.280 0.295 0.280 0.280 84,000 0.2776 1.82%
1996-11-04 0 0.275 0.275 0.290 0.270 0.280 1,176,000 323,170 0.2748 0.275 0.275 0.290 0.270 0.280 1,176,000 0.2748 -3.51%
1996-11-01 0 0.285 0.285 0.300 0.285 0.300 618,720 182,930 0.2957 0.285 0.285 0.300 0.285 0.300 618,720 0.2957 -5.00%
1996-10-31 0 0.300 0.275 0.300 0.290 0.315 2,433,200 725,960 0.2984 0.300 0.275 0.300 0.290 0.315 2,433,200 0.2984 7.14%
1996-10-30 0 0.280 0.265 0.280 0.265 0.280 192,000 52,530 0.2736 0.280 0.265 0.280 0.265 0.280 192,000 0.2736 3.70%
1996-10-29 0 0.270 0.260 0.270 0.270 0.270 104,000 27,800 0.2673 0.270 0.260 0.270 0.270 0.270 104,000 0.2673 0.00%
1996-10-28 0 0.270 0.270 0.290 - - 5,238 1,048 0.2001 0.270 0.270 0.290 - - 5,238 0.2001 0.00%
1996-10-25 0 0.270 0.270 0.280 0.270 0.275 220,000 59,900 0.2723 0.270 0.270 0.280 0.270 0.275 220,000 0.2723 -6.90%
1996-10-24 0 0.290 0.270 0.290 0.285 0.295 548,000 159,160 0.2904 0.290 0.270 0.290 0.285 0.295 548,000 0.2904 5.45%
1996-10-23 0 0.275 0.270 0.280 0.265 0.275 562,000 150,890 0.2685 0.275 0.270 0.280 0.265 0.275 562,000 0.2685 3.77%
1996-10-22 0 0.265 0.265 0.280 0.260 0.260 150,000 39,000 0.2600 0.265 0.265 0.280 0.260 0.260 150,000 0.2600 -5.36%
1996-10-18 0 0.280 0.270 0.290 0.280 0.280 54,000 14,880 0.2756 0.280 0.270 0.290 0.280 0.280 54,000 0.2756 3.70%
1996-10-17 0 0.270 0.270 0.285 0.260 0.265 450,000 117,750 0.2617 0.270 0.270 0.285 0.260 0.265 450,000 0.2617 1.89%
1996-10-16 0 0.265 0.260 0.280 0.265 0.280 614,800 165,852 0.2698 0.265 0.260 0.280 0.265 0.280 614,800 0.2698 -3.64%
1996-10-15 0 0.275 0.275 0.290 0.275 0.295 703,200 197,554 0.2809 0.275 0.275 0.290 0.275 0.295 703,200 0.2809 -5.17%
1996-10-14 0 0.290 0.290 0.295 0.285 0.290 393,100 111,751 0.2843 0.290 0.290 0.295 0.285 0.290 393,100 0.2843 1.75%
1996-10-11 0 0.285 0.285 0.300 0.285 0.310 1,262,700 375,054 0.2970 0.285 0.285 0.300 0.285 0.310 1,262,700 0.2970 -5.00%
1996-10-10 0 0.300 0.300 0.310 0.300 0.340 4,864,280 1,591,656 0.3272 0.300 0.300 0.310 0.300 0.340 4,864,280 0.3272 -6.25%
1996-10-09 0 0.320 0.315 0.320 0.300 0.350 5,090,640 1,674,434 0.3289 0.320 0.315 0.320 0.300 0.350 5,090,640 0.3289 18.52%
1996-10-08 0 0.270 0.270 0.290 0.270 0.280 286,920 79,392 0.2767 0.270 0.270 0.290 0.270 0.280 286,920 0.2767 -3.57%
1996-10-07 0 0.280 0.275 0.280 0.280 0.280 153,200 42,672 0.2785 0.280 0.275 0.280 0.280 0.280 153,200 0.2785 -1.75%
1996-10-04 0 0.285 0.265 0.290 0.285 0.285 365,200 103,286 0.2828 0.285 0.265 0.290 0.285 0.285 365,200 0.2828 1.79%
1996-10-03 0 0.280 0.260 0.285 0.280 0.280 84,000 22,400 0.2667 0.280 0.260 0.285 0.280 0.280 84,000 0.2667 3.70%
1996-10-02 0 0.270 0.260 0.270 0.270 0.270 58,800 15,436 0.2625 0.270 0.260 0.270 0.270 0.270 58,800 0.2625 0.00%
1996-10-01 0 0.270 0.270 0.285 0.270 0.270 108,000 28,600 0.2648 0.270 0.270 0.285 0.270 0.270 108,000 0.2648 -3.57%
1996-09-30 0 0.280 0.270 0.290 0.280 0.280 150,000 42,000 0.2800 0.280 0.270 0.290 0.280 0.280 150,000 0.2800 0.00%
1996-09-27 0 0.280 0.260 0.280 0.265 0.285 87,600 23,720 0.2708 0.280 0.260 0.280 0.265 0.285 87,600 0.2708 7.69%
1996-09-26 0 0.260 0.255 0.260 0.260 0.260 20,000 5,200 0.2600 0.260 0.255 0.260 0.260 0.260 20,000 0.2600 1.96%
1996-09-25 0 0.255 0.250 0.270 - - 4,000 800 0.2000 0.255 0.250 0.270 - - 4,000 0.2000 0.00%
1996-09-24 0 0.255 0.250 0.280 0.255 0.260 260,000 67,300 0.2588 0.255 0.250 0.280 0.255 0.260 260,000 0.2588 -5.56%
1996-09-23 0 0.270 0.270 0.280 0.270 0.270 56,800 14,996 0.2640 0.270 0.270 0.280 0.270 0.270 56,800 0.2640 0.00%
1996-09-20 0 0.270 0.270 0.280 0.270 0.270 50,000 13,500 0.2700 0.270 0.270 0.280 0.270 0.270 50,000 0.2700 -3.57%
1996-09-19 0 0.280 0.280 0.295 0.280 0.285 222,800 62,506 0.2805 0.280 0.280 0.295 0.280 0.285 222,800 0.2805 -1.75%
1996-09-18 0 0.285 0.280 0.300 0.280 0.320 624,087 190,822 0.3058 0.285 0.280 0.300 0.280 0.320 624,087 0.3058 -5.00%
1996-09-17 0 0.300 0.300 0.305 0.275 0.305 1,676,800 501,442 0.2990 0.300 0.300 0.305 0.275 0.305 1,676,800 0.2990 17.65%
1996-09-16 0 0.255 0.255 0.275 0.255 0.255 108,000 27,180 0.2517 0.255 0.255 0.275 0.255 0.255 108,000 0.2517 -5.56%
1996-09-13 0 0.270 0.260 0.270 0.250 0.275 174,000 46,900 0.2695 0.270 0.260 0.270 0.250 0.275 174,000 0.2695 0.00%
1996-09-12 0 0.270 0.260 0.270 0.250 0.280 152,000 39,680 0.2611 0.270 0.260 0.270 0.250 0.280 152,000 0.2611 12.50%
1996-09-11 0 0.240 0.240 0.250 0.230 0.240 150,000 35,900 0.2393 0.240 0.240 0.250 0.230 0.240 150,000 0.2393 0.00%
1996-09-10 0 0.240 0.240 - - - 15,200 2,736 0.1800 0.240 0.240 - - - 15,200 0.1800 0.00%
1996-09-09 0 0.240 0.235 - 0.235 0.240 160,000 38,300 0.2394 0.240 0.235 - 0.235 0.240 160,000 0.2394 0.00%
1996-09-06 0 0.240 0.235 - - - 0 0 - 0.240 0.235 - - - 0 - 0.00%
1996-09-05 0 0.240 0.240 - - - 0 0 - 0.240 0.240 - - - 0 - 0.00%
1996-09-04 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
1996-09-03 0 0.240 0.240 0.270 0.240 0.250 170,000 41,700 0.2453 0.240 0.240 0.270 0.240 0.250 170,000 0.2453 -4.00%
1996-09-02 0 0.250 0.240 - - - 0 0 - 0.250 0.240 - - - 0 - 0.00%
1996-08-30 0 0.250 0.250 - 0.250 0.250 20,000 5,000 0.2500 0.250 0.250 - 0.250 0.250 20,000 0.2500 -3.85%
1996-08-29 0 0.260 0.260 0.280 - - 6,000 1,200 0.2000 0.260 0.260 0.280 - - 6,000 0.2000 1.96%
1996-08-28 0 0.255 0.255 0.275 0.255 0.255 17,200 4,206 0.2445 0.255 0.255 0.275 0.255 0.255 17,200 0.2445 0.00%
1996-08-27 0 0.255 0.250 0.280 0.250 0.255 60,000 15,250 0.2542 0.255 0.250 0.280 0.250 0.255 60,000 0.2542 -3.77%
1996-08-23 0 0.265 0.265 0.280 - - 0 0 - 0.265 0.265 0.280 - - 0 - 1.92%
1996-08-22 0 0.260 0.255 0.280 0.260 0.260 400,000 104,000 0.2600 0.260 0.255 0.280 0.260 0.260 400,000 0.2600 -3.70%
1996-08-21 0 0.270 0.270 0.280 0.250 0.270 74,000 19,660 0.2657 0.270 0.270 0.280 0.250 0.270 74,000 0.2657 3.85%
1996-08-20 0 0.260 0.260 0.270 - - 2,000 400 0.2000 0.260 0.260 0.270 - - 2,000 0.2000 0.00%
1996-08-19 0 0.260 0.260 0.265 0.260 0.260 64,000 16,400 0.2563 0.260 0.260 0.265 0.260 0.260 64,000 0.2563 -1.89%
1996-08-16 0 0.265 0.260 0.280 - - 1,600 368 0.2300 0.265 0.260 0.280 - - 1,600 0.2300 0.00%
1996-08-15 0 0.265 0.255 0.275 - - 0 0 - 0.265 0.255 0.275 - - 0 - 0.00%
1996-08-14 0 0.265 0.265 0.280 0.260 0.260 100,000 26,000 0.2600 0.265 0.265 0.280 0.260 0.260 100,000 0.2600 0.00%
1996-08-13 0 0.265 0.260 0.280 0.265 0.290 404,000 113,130 0.2800 0.265 0.260 0.280 0.265 0.290 404,000 0.2800 -13.11%
1996-08-12 0 0.305 0.290 0.305 0.255 0.305 258,000 71,490 0.2771 0.305 0.290 0.305 0.255 0.305 258,000 0.2771 10.91%
1996-08-09 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
1996-08-08 0 0.275 0.260 0.275 0.260 0.275 110,800 28,410 0.2564 0.275 0.260 0.275 0.260 0.275 110,800 0.2564 5.77%
1996-08-07 0 0.260 0.260 0.275 0.250 0.250 24,000 5,800 0.2417 0.260 0.260 0.275 0.250 0.250 24,000 0.2417 1.96%
1996-08-06 0 0.255 0.255 0.270 0.250 0.260 534,000 137,480 0.2575 0.255 0.255 0.270 0.250 0.260 534,000 0.2575 -3.77%
1996-08-05 0 0.265 - 0.280 - - 0 0 - 0.265 - 0.280 - - 0 - 0.00%
1996-08-02 0 0.265 0.255 0.280 - - 0 0 - 0.265 0.255 0.280 - - 0 - 0.00%
1996-08-01 0 0.265 0.255 0.265 0.265 0.265 42,000 11,000 0.2619 0.265 0.255 0.265 0.265 0.265 42,000 0.2619 -1.85%
1996-07-31 0 0.270 0.270 0.290 0.260 0.270 120,000 31,700 0.2642 0.270 0.270 0.290 0.260 0.270 120,000 0.2642 0.00%
1996-07-30 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1996-07-29 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1996-07-26 0 0.270 0.250 0.280 - - 4,000 840 0.2100 0.270 0.250 0.280 - - 4,000 0.2100 0.00%
1996-07-25 0 0.270 0.250 0.290 0.270 0.270 157,840 42,068 0.2665 0.270 0.250 0.290 0.270 0.270 157,840 0.2665 0.00%
1996-07-24 0 0.270 0.270 - 0.270 0.270 120,000 32,400 0.2700 0.270 0.270 - 0.270 0.270 120,000 0.2700 -6.90%
1996-07-23 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
1996-07-22 0 0.290 0.270 0.300 0.290 0.290 41,200 10,464 0.2540 0.290 0.270 0.300 0.290 0.290 41,200 0.2540 3.57%
1996-07-19 0 0.280 0.280 0.290 - - 2,000 420 0.2100 0.280 0.280 0.290 - - 2,000 0.2100 0.00%
1996-07-18 0 0.280 0.275 0.300 0.280 0.280 10,000 2,800 0.2800 0.280 0.275 0.300 0.280 0.280 10,000 0.2800 1.82%
1996-07-17 0 0.275 0.275 0.300 0.275 0.300 160,000 46,750 0.2922 0.275 0.275 0.300 0.275 0.300 160,000 0.2922 -5.17%
1996-07-16 0 0.290 0.280 0.290 0.270 0.290 674,000 187,930 0.2788 0.290 0.280 0.290 0.270 0.290 674,000 0.2788 -4.92%
1996-07-15 0 0.305 0.300 0.305 0.270 0.320 1,530,000 462,700 0.3024 0.305 0.300 0.305 0.270 0.320 1,530,000 0.3024 12.96%
1996-07-12 0 0.270 0.260 0.290 0.260 0.300 390,000 108,400 0.2779 0.270 0.260 0.290 0.260 0.300 390,000 0.2779 -6.90%
1996-07-11 0 0.290 0.290 0.295 0.280 0.280 60,000 16,800 0.2800 0.290 0.290 0.295 0.280 0.280 60,000 0.2800 -3.33%
1996-07-10 0 0.300 0.280 0.300 0.300 0.300 50,000 15,000 0.3000 0.300 0.280 0.300 0.300 0.300 50,000 0.3000 0.00%
1996-07-09 0 0.300 0.300 0.320 0.280 0.285 67,086 18,609 0.2774 0.300 0.300 0.320 0.280 0.285 67,086 0.2774 5.26%
1996-07-08 0 0.285 0.265 0.300 0.285 0.285 110,000 31,350 0.2850 0.285 0.265 0.300 0.285 0.285 110,000 0.2850 -3.39%
1996-07-05 0 0.295 0.280 0.295 0.260 0.295 61,600 17,220 0.2795 0.295 0.280 0.295 0.260 0.295 61,600 0.2795 5.36%
1996-07-04 0 0.280 0.270 0.295 0.280 0.280 42,000 11,600 0.2762 0.280 0.270 0.295 0.280 0.280 42,000 0.2762 0.00%
1996-07-03 0 0.280 0.275 0.295 - - 2,000 400 0.2000 0.280 0.275 0.295 - - 2,000 0.2000 0.00%
1996-07-02 0 0.280 0.275 0.300 0.275 0.285 141,782 39,002 0.2751 0.280 0.275 0.300 0.275 0.285 141,782 0.2751 -1.75%
1996-07-01 0 0.285 0.285 0.320 0.275 0.290 62,000 14,950 0.2411 0.285 0.285 0.320 0.275 0.290 62,000 0.2411 -3.39%
1996-06-28 0 0.295 0.295 0.300 0.295 0.295 160,000 47,200 0.2950 0.295 0.295 0.300 0.295 0.295 160,000 0.2950 -4.84%
1996-06-27 0 0.310 0.310 0.320 0.310 0.320 649,200 203,200 0.3130 0.310 0.310 0.320 0.310 0.320 649,200 0.3130 0.00%
1996-06-26 0 0.310 - 0.310 0.310 0.310 24,000 7,040 0.2933 0.310 - 0.310 0.310 0.310 24,000 0.2933 6.90%
1996-06-25 0 0.290 0.285 - 0.290 0.290 109,600 30,920 0.2821 0.290 0.285 - 0.290 0.290 109,600 0.2821 7.41%
1996-06-24 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
1996-06-21 0 0.270 0.270 - 0.270 0.270 20,000 5,400 0.2700 0.270 0.270 - 0.270 0.270 20,000 0.2700 -10.00%
1996-06-19 0 0.300 - 0.325 - - 0 0 - 0.300 - 0.325 - - 0 - 0.00%
1996-06-18 0 0.300 0.300 - - - 0 0 - 0.300 0.300 - - - 0 - 0.00%
1996-06-14 0 0.300 0.290 0.320 0.300 0.300 30,000 9,000 0.3000 0.300 0.290 0.320 0.300 0.300 30,000 0.3000 0.00%
1996-06-13 0 0.300 0.290 0.330 0.300 0.300 40,000 12,000 0.3000 0.300 0.290 0.330 0.300 0.300 40,000 0.3000 -3.23%
1996-06-12 0 0.310 0.310 - 0.300 0.310 41,409 11,984 0.2894 0.310 0.310 - 0.300 0.310 41,409 0.2894 0.00%
1996-06-11 0 0.310 0.290 - - - 100,000 30,100 0.3010 0.310 0.290 - - - 100,000 0.3010 0.00%
1996-06-10 0 0.310 0.300 0.330 0.310 0.320 70,000 22,200 0.3171 0.310 0.300 0.330 0.310 0.320 70,000 0.3171 -6.06%
1996-06-07 0 0.330 0.300 0.340 0.330 0.330 58,000 18,500 0.3190 0.330 0.300 0.340 0.330 0.330 58,000 0.3190 0.00%
1996-06-06 0 0.330 0.320 0.330 0.295 0.340 670,000 217,850 0.3251 0.330 0.320 0.330 0.295 0.340 670,000 0.3251 10.00%
1996-06-05 0 0.300 0.290 0.305 0.300 0.300 30,000 9,000 0.3000 0.300 0.290 0.305 0.300 0.300 30,000 0.3000 5.26%
1996-06-04 0 0.285 0.285 0.315 0.280 0.300 130,000 38,100 0.2931 0.285 0.285 0.315 0.280 0.300 130,000 0.2931 -9.52%
1996-06-03 0 0.315 0.300 0.325 0.315 0.315 120,800 37,166 0.3077 0.315 0.300 0.325 0.315 0.315 120,800 0.3077 -7.35%
1996-05-31 0 0.340 0.330 0.340 0.315 0.340 464,000 150,700 0.3248 0.340 0.330 0.340 0.315 0.340 464,000 0.3248 -2.86%
1996-05-30 0 0.350 0.335 0.350 0.335 0.370 4,046,600 1,430,064 0.3534 0.350 0.335 0.350 0.335 0.370 4,046,600 0.3534 1.45%
1996-05-29 0 0.345 0.330 0.350 0.280 0.345 1,067,920 351,584 0.3292 0.345 0.330 0.350 0.280 0.345 1,067,920 0.3292 38.00%
1996-05-28 0 0.250 0.250 - 0.250 0.250 52,000 12,900 0.2481 0.250 0.250 - 0.250 0.250 52,000 0.2481 -7.41%
1996-05-27 0 0.270 0.270 0.290 0.270 0.270 30,000 8,100 0.2700 0.270 0.270 0.290 0.270 0.270 30,000 0.2700 0.00%
1996-05-24 0 0.270 0.270 0.300 0.270 0.290 218,000 62,300 0.2858 0.270 0.270 0.300 0.270 0.290 218,000 0.2858 -6.90%
1996-05-23 0 0.290 0.270 0.295 0.280 0.295 206,000 57,750 0.2803 0.290 0.270 0.295 0.280 0.295 206,000 0.2803 7.41%
1996-05-22 0 0.270 0.250 0.290 0.270 0.270 250,000 71,500 0.2860 0.270 0.250 0.290 0.270 0.270 250,000 0.2860 8.00%
1996-05-21 0 0.250 0.250 0.260 0.250 0.250 65,600 16,008 0.2440 0.250 0.250 0.260 0.250 0.250 65,600 0.2440 0.00%
1996-05-20 0 0.250 0.250 0.260 0.250 0.260 98,000 24,620 0.2512 0.250 0.250 0.260 0.250 0.260 98,000 0.2512 0.00%
1996-05-17 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
1996-05-16 0 0.250 - 0.260 0.250 0.250 80,000 20,000 0.2500 0.250 - 0.260 0.250 0.250 80,000 0.2500 0.00%
1996-05-15 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1996-05-14 0 0.250 0.250 0.290 0.250 0.255 104,000 25,870 0.2488 0.250 0.250 0.290 0.250 0.255 104,000 0.2488 0.00%
1996-05-13 0 0.250 0.250 0.265 - - 0 0 - 0.250 0.250 0.265 - - 0 - 4.17%
1996-05-10 0 0.240 0.231 0.240 0.240 0.250 656,000 161,360 0.2460 0.240 0.231 0.240 0.240 0.250 656,000 0.2460 -4.00%
1996-05-09 0 0.250 0.250 0.260 0.250 0.250 312,000 77,160 0.2473 0.250 0.250 0.260 0.250 0.250 312,000 0.2473 -10.71%
1996-05-08 0 0.280 0.265 0.285 0.280 0.280 220,000 61,600 0.2800 0.280 0.265 0.285 0.280 0.280 220,000 0.2800 -3.45%
1996-05-07 0 0.290 0.290 0.320 0.290 0.290 103,200 29,640 0.2872 0.290 0.290 0.320 0.290 0.290 103,200 0.2872 -6.45%
1996-05-06 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -3.12%
1996-05-03 0 0.320 0.310 0.340 0.300 0.320 107,862 32,479 0.3011 0.320 0.310 0.340 0.300 0.320 107,862 0.3011 0.00%
1996-05-02 0 0.320 0.310 0.345 0.320 0.320 110,799 35,400 0.3195 0.320 0.310 0.345 0.320 0.320 110,799 0.3195 -1.54%
1996-05-01 0 0.325 0.305 0.340 0.325 0.325 82,000 26,540 0.3237 0.325 0.305 0.340 0.325 0.325 82,000 0.3237 -5.80%
1996-04-30 0 0.345 0.330 0.350 0.320 0.345 154,000 51,910 0.3371 0.345 0.330 0.350 0.320 0.345 154,000 0.3371 11.29%
1996-04-29 0 0.310 0.290 0.360 0.305 0.310 80,000 24,650 0.3081 0.310 0.290 0.360 0.305 0.310 80,000 0.3081 -3.12%
1996-04-26 0 0.320 0.310 0.340 0.320 0.340 348,000 111,200 0.3195 0.320 0.310 0.340 0.320 0.340 348,000 0.3195 0.00%
1996-04-25 0 0.320 0.300 0.320 0.320 0.320 20,000 6,400 0.3200 0.320 0.300 0.320 0.320 0.320 20,000 0.3200 0.00%
1996-04-24 0 0.320 0.320 0.340 0.320 0.320 24,000 7,320 0.3050 0.320 0.320 0.340 0.320 0.320 24,000 0.3050 6.67%
1996-04-23 0 0.300 0.300 0.320 0.300 0.300 33,200 9,704 0.2923 0.300 0.300 0.320 0.300 0.300 33,200 0.2923 -6.25%
1996-04-22 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - -5.88%
1996-04-19 0 0.340 0.340 0.360 - - 6,000 1,500 0.2500 0.340 0.340 0.360 - - 6,000 0.2500 0.00%
1996-04-18 0 0.340 - 0.345 - - 0 0 - 0.340 - 0.345 - - 0 - 0.00%
1996-04-17 0 0.340 - 0.345 - - 200,000 69,000 0.3450 0.340 - 0.345 - - 200,000 0.3450 0.00%
1996-04-16 0 0.340 0.330 0.360 - - 2,000 500 0.2500 0.340 0.330 0.360 - - 2,000 0.2500 0.00%
1996-04-15 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 3.03%
1996-04-12 0 0.330 0.330 0.360 0.330 0.365 53,200 18,136 0.3409 0.330 0.330 0.360 0.330 0.365 53,200 0.3409 -5.71%
1996-04-11 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
1996-04-10 0 0.350 0.350 0.355 0.340 0.350 796,933 275,845 0.3461 0.350 0.350 0.355 0.340 0.350 796,933 0.3461 0.00%
1996-04-09 0 0.350 0.340 0.360 0.350 0.350 261,600 90,768 0.3470 0.350 0.340 0.360 0.350 0.350 261,600 0.3470 -1.41%
1996-04-03 0 0.355 0.350 0.365 0.355 0.355 100,000 35,500 0.3550 0.355 0.350 0.365 0.355 0.355 100,000 0.3550 0.00%
1996-04-02 0 0.355 0.355 0.375 0.355 0.355 134,000 47,150 0.3519 0.355 0.355 0.375 0.355 0.355 134,000 0.3519 0.00%
1996-04-01 0 0.355 0.345 0.370 - - 8,000 2,000 0.2500 0.355 0.345 0.370 - - 8,000 0.2500 0.00%
1996-03-29 0 0.355 0.355 0.365 0.355 0.360 161,200 57,450 0.3564 0.355 0.355 0.365 0.355 0.360 161,200 0.3564 -5.33%
1996-03-28 0 0.375 0.360 0.380 0.355 0.375 782,000 282,900 0.3618 0.375 0.360 0.380 0.355 0.375 782,000 0.3618 4.17%
1996-03-27 0 0.360 0.355 0.365 0.360 0.365 450,000 162,000 0.3600 0.360 0.355 0.365 0.360 0.365 450,000 0.3600 0.00%
1996-03-26 0 0.360 0.360 0.365 0.360 0.380 480,000 179,200 0.3733 0.360 0.360 0.365 0.360 0.380 480,000 0.3733 -5.26%
1996-03-25 0 0.380 0.370 0.385 0.370 0.390 2,020,000 771,850 0.3821 0.380 0.370 0.385 0.370 0.390 2,020,000 0.3821 2.70%
1996-03-22 0 0.370 0.370 0.375 0.370 0.380 598,000 223,750 0.3742 0.370 0.370 0.375 0.370 0.380 598,000 0.3742 -3.90%
1996-03-21 0 0.385 0.380 0.385 0.370 0.385 1,214,000 455,610 0.3753 0.385 0.380 0.385 0.370 0.385 1,214,000 0.3753 6.94%
1996-03-20 0 0.360 0.355 0.360 0.355 0.365 768,000 277,708 0.3616 0.360 0.355 0.360 0.355 0.365 768,000 0.3616 0.00%
1996-03-19 0 0.360 0.360 0.365 0.330 0.390 1,886,000 681,430 0.3613 0.360 0.360 0.365 0.330 0.390 1,886,000 0.3613 9.09%
1996-03-18 0 0.330 0.320 0.340 - - 0 0 - 0.330 0.320 0.340 - - 0 - 0.00%
1996-03-15 0 0.330 0.330 0.340 0.320 0.340 640,000 214,250 0.3348 0.330 0.330 0.340 0.320 0.340 640,000 0.3348 3.13%
1996-03-14 0 0.320 - 0.330 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
1996-03-13 0 0.320 0.300 0.320 0.300 0.320 360,000 110,250 0.3063 0.320 0.300 0.320 0.300 0.320 360,000 0.3063 0.00%
1996-03-12 0 0.320 0.320 0.330 0.310 0.350 1,902,000 629,980 0.3312 0.320 0.320 0.330 0.310 0.350 1,902,000 0.3312 3.23%
1996-03-11 0 0.310 0.290 0.310 0.280 0.370 1,418,800 441,708 0.3113 0.310 0.290 0.310 0.280 0.370 1,418,800 0.3113 -24.39%
1996-03-08 0 0.410 0.400 0.410 0.400 0.410 327,600 132,232 0.4036 0.410 0.400 0.410 0.400 0.410 327,600 0.4036 1.23%
1996-03-07 0 0.405 0.405 0.415 0.400 0.410 784,617 316,881 0.4039 0.405 0.405 0.415 0.400 0.410 784,617 0.4039 -2.41%
1996-03-06 0 0.415 0.410 0.420 0.410 0.420 662,000 272,230 0.4112 0.415 0.410 0.420 0.410 0.420 662,000 0.4112 0.00%
1996-03-05 0 0.415 0.415 0.420 0.415 0.420 1,180,000 493,550 0.4183 0.415 0.415 0.420 0.415 0.420 1,180,000 0.4183 1.22%
1996-03-04 0 0.410 0.405 0.420 0.410 0.430 2,770,000 1,161,770 0.4194 0.410 0.405 0.420 0.410 0.430 2,770,000 0.4194 -1.20%
1996-03-01 0 0.415 0.405 0.415 0.390 0.415 348,000 140,540 0.4039 0.415 0.405 0.415 0.390 0.415 348,000 0.4039 7.79%
1996-02-29 0 0.385 0.385 0.400 0.385 0.400 480,000 189,600 0.3950 0.385 0.385 0.400 0.385 0.400 480,000 0.3950 -3.75%
1996-02-28 0 0.400 0.400 0.415 0.400 0.410 465,200 185,560 0.3989 0.400 0.400 0.415 0.400 0.410 465,200 0.3989 -1.23%
1996-02-27 0 0.405 0.405 0.410 0.370 0.405 2,200,000 866,250 0.3938 0.405 0.405 0.410 0.370 0.405 2,200,000 0.3938 0.00%
1996-02-26 0 0.405 0.400 0.410 0.405 0.415 1,101,600 447,912 0.4066 0.405 0.400 0.410 0.405 0.415 1,101,600 0.4066 -1.22%
1996-02-23 0 0.410 0.405 0.425 0.405 0.420 850,000 347,850 0.4092 0.410 0.405 0.425 0.405 0.420 850,000 0.4092 0.00%
1996-02-22 0 0.410 0.410 0.415 0.410 0.440 2,160,000 922,250 0.4270 0.410 0.410 0.415 0.410 0.440 2,160,000 0.4270 -5.75%
1996-02-16 0 0.435 0.435 0.440 0.415 0.450 9,576,160 4,187,309 0.4373 0.435 0.435 0.440 0.415 0.450 9,576,160 0.4373 8.75%
1996-02-15 0 0.400 0.395 0.405 0.385 0.400 1,003,600 396,130 0.3947 0.400 0.395 0.405 0.385 0.400 1,003,600 0.3947 3.90%
1996-02-14 0 0.385 0.380 0.385 0.380 0.390 660,000 254,050 0.3849 0.385 0.380 0.385 0.380 0.390 660,000 0.3849 4.05%
1996-02-13 0 0.370 0.370 0.375 0.370 0.395 1,385,600 529,580 0.3822 0.370 0.370 0.375 0.370 0.395 1,385,600 0.3822 -6.33%
1996-02-12 0 0.395 0.395 0.400 0.395 0.405 590,000 235,800 0.3997 0.395 0.395 0.400 0.395 0.405 590,000 0.3997 -3.66%
1996-02-09 0 0.410 0.405 0.410 0.410 0.420 1,307,200 539,032 0.4124 0.410 0.405 0.410 0.410 0.420 1,307,200 0.4124 0.00%
1996-02-08 0 0.410 0.410 0.420 0.410 0.430 2,140,000 901,450 0.4212 0.410 0.410 0.420 0.410 0.430 2,140,000 0.4212 -2.38%
1996-02-07 0 0.420 0.415 0.420 0.415 0.435 2,669,280 1,133,800 0.4248 0.420 0.415 0.420 0.415 0.435 2,669,280 0.4248 1.20%
1996-02-06 0 0.415 0.415 0.420 0.410 0.420 1,883,200 775,192 0.4116 0.415 0.415 0.420 0.410 0.420 1,883,200 0.4116 0.00%
1996-02-05 0 0.415 0.415 0.420 0.415 0.425 1,288,400 541,890 0.4206 0.415 0.415 0.420 0.415 0.425 1,288,400 0.4206 -3.49%
1996-02-02 0 0.430 0.425 0.435 0.420 0.440 3,071,200 1,321,514 0.4303 0.430 0.425 0.435 0.420 0.440 3,071,200 0.4303 2.38%
1996-02-01 0 0.420 0.420 0.425 0.410 0.420 1,402,837 581,151 0.4143 0.420 0.420 0.425 0.410 0.420 1,402,837 0.4143 -1.18%
1996-01-31 0 0.425 0.420 0.425 0.410 0.440 1,714,000 733,390 0.4279 0.425 0.420 0.425 0.410 0.440 1,714,000 0.4279 -1.16%
1996-01-30 0 0.430 0.430 0.435 0.430 0.440 1,678,000 725,518 0.4324 0.430 0.430 0.435 0.430 0.440 1,678,000 0.4324 1.18%
1996-01-29 0 0.425 0.425 0.430 0.420 0.440 2,511,200 1,079,496 0.4299 0.425 0.425 0.430 0.420 0.440 2,511,200 0.4299 2.41%
1996-01-26 0 0.415 0.410 0.420 0.405 0.425 3,108,000 1,277,580 0.4111 0.415 0.410 0.420 0.405 0.425 3,108,000 0.4111 -1.19%
1996-01-25 0 0.420 0.415 0.425 0.420 0.440 2,502,400 1,065,202 0.4257 0.420 0.415 0.425 0.420 0.440 2,502,400 0.4257 -2.33%
1996-01-24 0 0.430 0.430 0.435 0.430 0.455 2,581,200 1,134,960 0.4397 0.430 0.430 0.435 0.430 0.455 2,581,200 0.4397 -3.37%
1996-01-23 0 0.445 0.440 0.445 0.415 0.460 10,575,600 4,678,808 0.4424 0.445 0.440 0.445 0.415 0.460 10,575,600 0.4424 4.71%
1996-01-22 0 0.425 0.425 0.430 0.420 0.450 3,898,800 1,673,110 0.4291 0.425 0.425 0.430 0.420 0.450 3,898,800 0.4291 3.66%
1996-01-19 0 0.410 0.410 0.420 0.410 0.430 1,888,000 792,428 0.4197 0.410 0.410 0.420 0.410 0.430 1,888,000 0.4197 1.23%
1996-01-18 0 0.405 0.405 0.410 0.405 0.435 3,843,775 1,615,668 0.4203 0.405 0.405 0.410 0.405 0.435 3,843,775 0.4203 0.00%
1996-01-17 0 0.405 0.400 0.405 0.405 0.425 2,027,920 831,102 0.4098 0.405 0.400 0.405 0.405 0.425 2,027,920 0.4098 -2.41%
1996-01-16 0 0.415 0.415 0.420 0.410 0.430 1,540,000 644,324 0.4184 0.415 0.415 0.420 0.410 0.430 1,540,000 0.4184 -4.60%
1996-01-15 0 0.435 0.430 0.435 0.400 0.435 4,532,000 1,926,020 0.4250 0.435 0.430 0.435 0.400 0.435 4,532,000 0.4250 10.13%
1996-01-12 0 0.395 0.395 0.400 0.395 0.420 3,493,200 1,422,474 0.4072 0.395 0.395 0.400 0.395 0.420 3,493,200 0.4072 -3.66%
1996-01-11 0 0.410 0.405 0.415 0.385 0.410 1,202,000 482,800 0.4017 0.410 0.405 0.415 0.385 0.410 1,202,000 0.4017 3.80%
1996-01-10 0 0.395 0.395 0.405 0.395 0.415 2,441,200 977,410 0.4004 0.395 0.395 0.405 0.395 0.415 2,441,200 0.4004 0.00%
1996-01-09 0 0.395 0.390 0.400 0.390 0.405 1,092,800 428,090 0.3917 0.395 0.390 0.400 0.390 0.405 1,092,800 0.3917 0.00%
1996-01-08 0 0.395 0.395 0.410 0.395 0.420 2,634,400 1,066,034 0.4047 0.395 0.395 0.410 0.395 0.420 2,634,400 0.4047 -1.25%
1996-01-05 0 0.400 0.405 0.410 0.400 0.440 9,211,700 3,898,064 0.4232 0.400 0.405 0.410 0.400 0.440 9,211,700 0.4232 2.56%
1996-01-04 0 0.390 0.385 0.390 0.380 0.415 3,728,000 1,509,112 0.4048 0.390 0.385 0.390 0.380 0.415 3,728,000 0.4048 -2.50%
1996-01-03 0 0.400 0.395 0.400 0.360 0.425 4,012,245 1,610,524 0.4014 0.400 0.395 0.400 0.360 0.425 4,012,245 0.4014 11.11%
1996-01-02 0 0.360 0.360 0.365 0.355 0.360 384,000 137,420 0.3579 0.360 0.360 0.365 0.355 0.360 384,000 0.3579 -1.37%
1995-12-29 0 0.365 0.365 0.370 0.355 0.380 1,717,600 626,534 0.3648 0.365 0.365 0.370 0.355 0.380 1,717,600 0.3648 1.39%
1995-12-28 0 0.360 0.360 0.365 0.360 0.365 428,000 153,540 0.3587 0.360 0.360 0.365 0.360 0.365 428,000 0.3587 0.00%
1995-12-27 0 0.360 0.355 0.365 0.350 0.360 907,200 319,618 0.3523 0.360 0.355 0.365 0.350 0.360 907,200 0.3523 2.86%
1995-12-22 0 0.350 0.350 0.375 0.350 0.375 1,570,000 567,300 0.3613 0.350 0.350 0.375 0.350 0.375 1,570,000 0.3613 -4.11%
1995-12-21 0 0.365 0.360 0.375 0.360 0.375 564,000 206,340 0.3659 0.365 0.360 0.375 0.360 0.375 564,000 0.3659 -2.67%
1995-12-20 0 0.375 0.370 0.375 0.370 0.400 3,496,000 1,353,750 0.3872 0.375 0.370 0.375 0.370 0.400 3,496,000 0.3872 4.17%
1995-12-19 0 0.360 0.355 0.375 0.355 0.375 1,460,000 534,100 0.3658 0.360 0.355 0.375 0.355 0.375 1,460,000 0.3658 -4.00%
1995-12-18 0 0.375 0.375 0.380 0.360 0.395 1,621,200 615,346 0.3796 0.375 0.375 0.380 0.360 0.395 1,621,200 0.3796 -1.32%
1995-12-15 0 0.380 0.375 0.385 0.370 0.395 3,855,200 1,467,122 0.3806 0.380 0.375 0.385 0.370 0.395 3,855,200 0.3806 -3.80%
1995-12-14 0 0.395 0.390 0.395 0.395 0.450 16,261,840 6,946,323 0.4272 0.395 0.390 0.395 0.395 0.450 16,261,840 0.4272 -9.20%
1995-12-13 0 0.435 0.430 0.435 0.335 0.435 16,043,400 6,602,126 0.4115 0.435 0.430 0.435 0.335 0.435 16,043,400 0.4115 27.94%
1995-12-12 0 0.340 0.340 0.350 0.340 0.360 681,200 232,790 0.3417 0.340 0.340 0.350 0.340 0.360 681,200 0.3417 4.62%
1995-12-11 0 0.325 0.320 0.335 0.320 0.350 1,999,862 688,585 0.3443 0.325 0.320 0.335 0.320 0.350 1,999,862 0.3443 -10.96%
1995-12-08 0 0.365 0.360 0.375 0.360 0.370 516,000 188,664 0.3656 0.365 0.360 0.375 0.360 0.370 516,000 0.3656 -1.35%
1995-12-07 0 0.370 0.370 0.375 0.360 0.380 1,616,960 593,328 0.3669 0.370 0.370 0.375 0.360 0.380 1,616,960 0.3669 1.37%
1995-12-06 0 0.365 0.365 0.370 0.360 0.405 3,832,872 1,491,430 0.3891 0.365 0.365 0.370 0.360 0.405 3,832,872 0.3891 -5.19%
1995-12-05 0 0.385 0.385 0.390 0.350 0.390 3,683,080 1,399,851 0.3801 0.385 0.385 0.390 0.350 0.390 3,683,080 0.3801 5.48%
1995-12-04 0 0.365 0.360 0.370 0.350 0.380 869,920 318,642 0.3663 0.365 0.360 0.370 0.350 0.380 869,920 0.3663 0.00%
1995-12-01 0 0.365 0.365 0.370 0.350 0.380 3,650,800 1,324,500 0.3628 0.365 0.365 0.370 0.350 0.380 3,650,800 0.3628 -3.95%
1995-11-30 0 0.380 0.380 0.390 0.370 0.415 5,865,760 2,307,908 0.3935 0.380 0.380 0.390 0.370 0.415 5,865,760 0.3935 -7.32%
1995-11-29 0 0.410 0.405 0.415 0.370 0.425 18,786,760 7,658,620 0.4077 0.410 0.405 0.415 0.370 0.425 18,786,760 0.4077 9.33%
1995-11-28 0 0.375 0.370 0.375 0.325 0.390 13,563,520 4,905,347 0.3617 0.375 0.370 0.375 0.325 0.390 13,563,520 0.3617 11.94%
1995-11-27 0 0.335 0.320 0.335 0.290 0.400 8,900,067 2,891,088 0.3248 0.335 0.320 0.335 0.290 0.400 8,900,067 0.3248

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top