HUNG HING PRINTING GROUP LIMITED: Wrnt due 1999-03-19

Exchange Code Listed Last trade Delisted
HK Main 01198  1997-03-27  1999-03-16  1999-03-22
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
1999-03-19 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1999-03-18 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1999-03-17 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1999-03-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1999-03-15 0 0.010 - 0.010 0.010 0.010 420,000 4,200 0.0100 0.010 - 0.010 0.010 0.010 420,000 0.0100 -28.57%
1999-03-12 0 0.014 - 0.014 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
1999-03-11 0 0.014 0.010 0.018 0.014 0.020 3,050,000 44,100 0.0145 0.014 0.010 0.018 0.014 0.020 3,050,000 0.0145 -36.36%
1999-03-10 0 0.022 0.020 - - - 180,000 3,750 0.0208 0.022 0.020 - - - 180,000 0.0208 0.00%
1999-03-09 0 0.022 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
1999-03-08 0 0.022 0.018 - 0.022 0.026 400,000 9,600 0.0240 0.022 0.018 - 0.022 0.026 400,000 0.0240 -15.38%
1999-03-05 0 0.026 0.026 0.043 0.026 0.037 720,000 23,120 0.0321 0.026 0.026 0.043 0.026 0.037 720,000 0.0321 -36.59%
1999-03-04 0 0.041 0.037 0.043 0.041 0.049 600,000 27,000 0.0450 0.041 0.037 0.043 0.041 0.049 600,000 0.0450 -22.64%
1999-03-03 0 0.053 0.050 0.053 - - 0 0 - 0.053 0.050 0.053 - - 0 - -1.85%
1999-03-02 0 0.054 0.050 0.054 0.054 0.054 300,000 16,200 0.0540 0.054 0.050 0.054 0.054 0.054 300,000 0.0540 0.00%
1999-03-01 0 0.054 0.050 - 0.046 0.054 320,000 15,920 0.0498 0.054 0.050 - 0.046 0.054 320,000 0.0498 17.39%
1999-02-26 0 0.046 0.046 0.050 0.042 0.046 300,000 13,000 0.0433 0.046 0.046 0.050 0.042 0.046 300,000 0.0433 0.00%
1999-02-25 0 0.046 0.046 0.057 0.046 0.058 470,000 24,060 0.0512 0.046 0.046 0.057 0.046 0.058 470,000 0.0512 -20.69%
1999-02-24 0 0.058 - 0.058 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1999-02-23 0 0.058 0.050 0.060 0.042 0.058 890,000 44,500 0.0500 0.058 0.050 0.060 0.042 0.058 890,000 0.0500 7.41%
1999-02-22 0 0.054 0.044 0.054 0.044 0.060 1,030,000 54,020 0.0524 0.054 0.044 0.054 0.044 0.060 1,030,000 0.0524 0.00%
1999-02-19 0 0.054 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1999-02-15 0 0.054 0.050 0.054 0.044 0.054 50,000 2,420 0.0484 0.054 0.050 0.054 0.044 0.054 50,000 0.0484 35.00%
1999-02-12 0 0.040 - 0.040 0.040 0.040 100,000 4,000 0.0400 0.040 - 0.040 0.040 0.040 100,000 0.0400 -45.95%
1999-02-11 0 0.074 - 0.074 - - 0 0 - 0.074 - 0.074 - - 0 - -1.33%
1999-02-10 0 0.075 - 0.079 - - 0 0 - 0.075 - 0.079 - - 0 - 0.00%
1999-02-09 0 0.075 - 0.075 - - 0 0 - 0.075 - 0.075 - - 0 - -1.32%
1999-02-08 0 0.076 0.084 - 0.056 0.056 150,000 8,400 0.0560 0.076 0.084 - 0.056 0.056 150,000 0.0560 35.71%
1999-02-05 0 0.056 0.056 - 0.056 0.070 120,000 7,920 0.0660 0.056 0.056 - 0.056 0.070 120,000 0.0660 -17.65%
1999-02-04 0 0.068 0.068 0.090 0.060 0.060 520,000 31,200 0.0600 0.068 0.068 0.090 0.060 0.060 520,000 0.0600 -32.00%
1999-02-03 0 0.100 - 0.100 0.100 0.110 220,000 23,200 0.1055 0.100 - 0.100 0.100 0.110 220,000 0.1055 -9.09%
1999-02-02 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - -22.54%
1999-02-01 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - -15.48%
1999-01-29 0 0.168 - 0.168 0.180 0.180 50,000 9,000 0.1800 0.168 - 0.168 0.180 0.180 50,000 0.1800 -11.58%
1999-01-28 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
1999-01-27 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -2.56%
1999-01-26 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - -15.22%
1999-01-25 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1999-01-22 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1999-01-21 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1999-01-20 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -4.17%
1999-01-19 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
1999-01-18 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1999-01-15 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -3.85%
1999-01-14 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1999-01-13 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1999-01-12 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1999-01-11 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -18.75%
1999-01-08 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1999-01-07 0 0.320 - 0.330 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
1999-01-06 0 0.320 - 0.340 - - 0 0 - 0.320 - 0.340 - - 0 - 0.00%
1999-01-05 0 0.320 - 0.330 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
1999-01-04 0 0.320 - 0.330 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
1998-12-31 0 0.320 - 0.320 0.300 0.320 30,000 9,200 0.3067 0.320 - 0.320 0.300 0.320 30,000 0.3067 8.47%
1998-12-30 0 0.295 0.290 0.350 0.295 0.350 180,000 54,700 0.3039 0.295 0.290 0.350 0.295 0.350 180,000 0.3039 -11.94%
1998-12-29 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - -2.90%
1998-12-28 0 0.345 - 0.345 0.350 0.350 200,000 70,000 0.3500 0.345 - 0.345 0.350 0.350 200,000 0.3500 1.47%
1998-12-24 0 0.340 - 0.380 - - 0 0 - 0.340 - 0.380 - - 0 - 0.00%
1998-12-23 0 0.340 - 0.350 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
1998-12-22 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1998-12-21 0 0.340 0.325 0.340 0.325 0.350 220,000 74,050 0.3366 0.340 0.325 0.340 0.325 0.350 220,000 0.3366 1.49%
1998-12-18 0 0.335 0.330 0.345 0.335 0.335 90,000 30,150 0.3350 0.335 0.330 0.345 0.335 0.335 90,000 0.3350 3.08%
1998-12-17 0 0.325 0.325 0.355 0.325 0.325 180,000 58,500 0.3250 0.325 0.325 0.355 0.325 0.325 180,000 0.3250 -5.80%
1998-12-16 0 0.345 0.325 0.360 0.330 0.345 110,000 36,450 0.3314 0.345 0.325 0.360 0.330 0.345 110,000 0.3314 1.47%
1998-12-15 0 0.340 0.335 0.370 0.340 0.340 50,000 17,000 0.3400 0.340 0.335 0.370 0.340 0.340 50,000 0.3400 -5.56%
1998-12-14 0 0.360 0.335 0.365 0.360 0.360 1,000,000 360,000 0.3600 0.360 0.335 0.365 0.360 0.360 1,000,000 0.3600 7.46%
1998-12-11 0 0.335 0.310 0.355 0.335 0.335 60,000 20,100 0.3350 0.335 0.310 0.355 0.335 0.335 60,000 0.3350 6.35%
1998-12-10 0 0.315 0.315 0.355 0.315 0.380 940,000 325,750 0.3465 0.315 0.315 0.355 0.315 0.380 940,000 0.3465 -21.25%
1998-12-09 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - -2.44%
1998-12-08 0 0.410 - 0.420 - - 0 0 - 0.410 - 0.420 - - 0 - 0.00%
1998-12-07 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
1998-12-04 0 0.410 - 0.430 - - 0 0 - 0.410 - 0.430 - - 0 - 0.00%
1998-12-03 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1998-12-02 0 0.410 - 0.415 - - 0 0 - 0.410 - 0.415 - - 0 - 0.00%
1998-12-01 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - -2.38%
1998-11-30 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
1998-11-27 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
1998-11-26 0 0.420 0.395 0.420 0.410 0.420 1,850,000 774,750 0.4188 0.420 0.395 0.420 0.410 0.420 1,850,000 0.4188 -5.62%
1998-11-25 0 0.445 0.415 0.445 0.445 0.445 2,010,000 904,450 0.4500 0.445 0.415 0.445 0.445 0.445 2,010,000 0.4500 -1.11%
1998-11-24 0 0.450 0.430 0.450 0.430 0.450 360,000 159,250 0.4424 0.450 0.430 0.450 0.430 0.450 360,000 0.4424 -2.17%
1998-11-23 0 0.460 0.430 0.460 0.430 0.460 1,320,000 580,200 0.4395 0.460 0.430 0.460 0.430 0.460 1,320,000 0.4395 12.20%
1998-11-20 0 0.410 0.390 0.435 0.400 0.410 3,140,000 1,166,900 0.3716 0.410 0.390 0.435 0.400 0.410 3,140,000 0.3716 12.33%
1998-11-19 0 0.365 0.365 0.385 - - 0 0 - 0.365 0.365 0.385 - - 0 - 0.00%
1998-11-18 0 0.365 0.365 0.400 - - 100,000 36,500 0.3650 0.365 0.365 0.400 - - 100,000 0.3650 0.00%
1998-11-17 0 0.365 0.365 0.380 - - 0 0 - 0.365 0.365 0.380 - - 0 - 0.00%
1998-11-16 0 0.365 0.365 0.380 - - 0 0 - 0.365 0.365 0.380 - - 0 - 4.29%
1998-11-13 0 0.350 0.350 - - - 0 0 - 0.350 0.350 - - - 0 - 2.94%
1998-11-12 0 0.340 0.330 - - - 0 0 - 0.340 0.330 - - - 0 - 0.00%
1998-11-11 0 0.340 0.335 - - - 0 0 - 0.340 0.335 - - - 0 - 0.00%
1998-11-10 0 0.340 0.335 0.375 0.340 0.340 160,000 54,400 0.3400 0.340 0.335 0.375 0.340 0.340 160,000 0.3400 -5.56%
1998-11-09 0 0.360 0.340 0.380 - - 0 0 - 0.360 0.340 0.380 - - 0 - 0.00%
1998-11-06 0 0.360 0.350 - 0.360 0.360 100,000 36,000 0.3600 0.360 0.350 - 0.360 0.360 100,000 0.3600 -5.26%
1998-11-05 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
1998-11-04 0 0.380 0.360 0.400 0.360 0.380 240,000 89,400 0.3725 0.380 0.360 0.400 0.360 0.380 240,000 0.3725 5.56%
1998-11-03 0 0.360 0.360 - 0.228 0.310 12,400,000 2,849,850 0.2298 0.360 0.360 - 0.228 0.310 12,400,000 0.2298 24.14%
1998-11-02 0 0.290 - 0.390 0.290 0.380 490,000 178,300 0.3639 0.290 - 0.390 0.290 0.380 490,000 0.3639 -23.68%
1998-10-30 0 0.380 0.360 0.380 0.380 0.380 50,000 19,000 0.3800 0.380 0.360 0.380 0.380 0.380 50,000 0.3800 0.00%
1998-10-29 0 0.380 0.360 0.380 0.380 0.380 200,000 76,000 0.3800 0.380 0.360 0.380 0.380 0.380 200,000 0.3800 -5.00%
1998-10-27 0 0.400 0.385 0.400 0.385 0.405 250,000 97,950 0.3918 0.400 0.385 0.400 0.385 0.405 250,000 0.3918 -1.23%
1998-10-26 0 0.405 - 0.405 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
1998-10-23 0 0.405 0.400 0.420 0.405 0.410 200,000 81,500 0.4075 0.405 0.400 0.420 0.405 0.410 200,000 0.4075 0.00%
1998-10-22 0 0.405 0.405 0.425 0.405 0.430 900,000 375,000 0.4167 0.405 0.405 0.425 0.405 0.430 900,000 0.4167 0.00%
1998-10-21 0 0.405 0.395 0.405 0.270 0.440 1,480,000 584,750 0.3951 0.405 0.395 0.405 0.270 0.440 1,480,000 0.3951 35.00%
1998-10-20 0 0.300 0.280 0.400 - - 0 0 - 0.300 0.280 0.400 - - 0 - 0.00%
1998-10-19 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-10-16 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-10-15 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-10-14 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-10-13 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1998-10-12 0 0.300 0.300 0.500 0.300 0.300 100,000 30,000 0.3000 0.300 0.300 0.500 0.300 0.300 100,000 0.3000 0.00%
1998-10-09 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-10-08 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-10-07 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-10-05 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-30 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-29 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-28 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-25 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-24 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-23 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-22 0 0.300 - 0.350 - - 0 0 - 0.300 - 0.350 - - 0 - 0.00%
1998-09-21 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-18 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-17 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-16 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-15 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-14 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-11 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-10 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-09 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-08 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-07 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-04 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-03 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-02 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
1998-09-01 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -14.29%
1998-08-31 0 0.350 - 0.500 - - 0 0 - 0.350 - 0.500 - - 0 - 0.00%
1998-08-28 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
1998-08-27 0 0.350 - 0.500 - - 0 0 - 0.350 - 0.500 - - 0 - 0.00%
1998-08-26 0 0.350 - 0.400 - - 0 0 - 0.350 - 0.400 - - 0 - 0.00%
1998-08-25 0 0.350 - 0.500 - - 0 0 - 0.350 - 0.500 - - 0 - 0.00%
1998-08-24 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
1998-08-21 0 0.350 - 0.500 - - 0 0 - 0.350 - 0.500 - - 0 - 0.00%
1998-08-20 0 0.350 - 0.500 - - 0 0 - 0.350 - 0.500 - - 0 - 0.00%
1998-08-19 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -12.50%
1998-08-18 0 0.400 - 0.500 - - 0 0 - 0.400 - 0.500 - - 0 - 0.00%
1998-08-14 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1998-08-13 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1998-08-12 0 0.400 - 0.500 - - 0 0 - 0.400 - 0.500 - - 0 - 0.00%
1998-08-11 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1998-08-10 0 0.400 - 0.500 - - 0 0 - 0.400 - 0.500 - - 0 - 0.00%
1998-08-07 0 0.400 - 0.500 - - 0 0 - 0.400 - 0.500 - - 0 - 0.00%
1998-08-06 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
1998-08-05 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -11.11%
1998-08-04 0 0.450 - 0.500 - - 0 0 - 0.450 - 0.500 - - 0 - 0.00%
1998-08-03 0 0.450 - 0.500 - - 0 0 - 0.450 - 0.500 - - 0 - 0.00%
1998-07-31 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1998-07-30 0 0.450 - 0.500 - - 0 0 - 0.450 - 0.500 - - 0 - 0.00%
1998-07-29 0 0.450 - 0.500 - - 0 0 - 0.450 - 0.500 - - 0 - 0.00%
1998-07-28 0 0.450 - 0.500 - - 0 0 - 0.450 - 0.500 - - 0 - 0.00%
1998-07-27 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -10.00%
1998-07-24 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1998-07-23 0 0.500 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1998-07-22 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1998-07-21 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1998-07-20 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1998-07-17 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -9.09%
1998-07-16 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - -5.17%
1998-07-15 0 0.580 - 0.580 0.580 0.580 20,000 11,600 0.5800 0.580 - 0.580 0.580 0.580 20,000 0.5800 0.00%
1998-07-14 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1998-07-13 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - -3.33%
1998-07-10 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
1998-07-09 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
1998-07-08 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
1998-07-07 0 0.600 0.540 0.600 0.550 0.600 170,000 96,000 0.5647 0.600 0.540 0.600 0.550 0.600 170,000 0.5647 3.45%
1998-07-06 0 0.580 0.550 0.580 0.560 0.600 60,000 34,000 0.5667 0.580 0.550 0.580 0.560 0.600 60,000 0.5667 0.00%
1998-07-03 0 0.580 0.540 0.600 0.520 0.580 520,000 286,400 0.5508 0.580 0.540 0.600 0.520 0.580 520,000 0.5508 5.45%
1998-07-02 0 0.550 0.520 0.570 0.495 0.550 820,000 420,400 0.5127 0.550 0.520 0.570 0.495 0.550 820,000 0.5127 14.58%
1998-06-30 0 0.480 0.480 - - - 0 0 - 0.480 0.480 - - - 0 - 6.67%
1998-06-29 0 0.450 - 0.480 - - 0 0 - 0.450 - 0.480 - - 0 - 0.00%
1998-06-26 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
1998-06-25 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1998-06-24 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1998-06-23 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1998-06-22 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1998-06-19 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1998-06-18 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1998-06-17 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1998-06-16 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1998-06-15 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1998-06-12 0 0.450 - - - - 100,000 45,000 0.4500 0.450 - - - - 100,000 0.4500 0.00%
1998-06-11 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1998-06-10 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1998-06-09 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1998-06-08 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1998-06-05 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -10.00%
1998-06-04 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -9.09%
1998-06-03 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1998-06-02 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1998-06-01 0 0.550 - 0.600 - - 0 0 - 0.550 - 0.600 - - 0 - 0.00%
1998-05-29 0 0.550 0.400 - - - 0 0 - 0.550 0.400 - - - 0 - 0.00%
1998-05-28 0 0.550 0.400 0.550 - - 0 0 - 0.550 0.400 0.550 - - 0 - -8.33%
1998-05-27 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - -23.08%
1998-05-26 0 0.780 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
1998-05-25 0 0.780 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
1998-05-22 0 0.780 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
1998-05-21 0 0.780 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
1998-05-20 0 0.780 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
1998-05-19 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - -4.88%
1998-05-18 0 0.820 - - - - 0 0 - 0.820 - - - - 0 - 0.00%
1998-05-15 0 0.820 - 0.820 - - 0 0 - 0.820 - 0.820 - - 0 - -8.89%
1998-05-14 0 0.900 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
1998-05-13 0 0.900 - 0.940 - - 0 0 - 0.900 - 0.940 - - 0 - 0.00%
1998-05-12 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
1998-05-11 0 0.900 - 0.940 - - 0 0 - 0.900 - 0.940 - - 0 - 0.00%
1998-05-08 0 0.900 - 0.940 - - 0 0 - 0.900 - 0.940 - - 0 - 0.00%
1998-05-07 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - -1.10%
1998-05-06 0 0.910 - 0.950 - - 0 0 - 0.910 - 0.950 - - 0 - 0.00%
1998-05-05 0 0.910 - - - - 0 0 - 0.910 - - - - 0 - 0.00%
1998-05-04 0 0.910 - - - - 0 0 - 0.910 - - - - 0 - 0.00%
1998-05-01 0 0.910 - - - - 0 0 - 0.910 - - - - 0 - 0.00%
1998-04-30 0 0.910 - - - - 0 0 - 0.910 - - - - 0 - 0.00%
1998-04-29 0 0.910 - - - - 0 0 - 0.910 - - - - 0 - 0.00%
1998-04-28 0 0.910 - - - - 0 0 - 0.910 - - - - 0 - 0.00%
1998-04-27 0 0.910 - - - - 0 0 - 0.910 - - - - 0 - 0.00%
1998-04-24 0 0.910 - - - - 0 0 - 0.910 - - - - 0 - 0.00%
1998-04-23 0 0.910 - - - - 0 0 - 0.910 - - - - 0 - 0.00%
1998-04-22 0 0.910 - - - - 0 0 - 0.910 - - - - 0 - 0.00%
1998-04-21 0 0.910 - - - - 0 0 - 0.910 - - - - 0 - 0.00%
1998-04-20 0 0.910 - - - - 0 0 - 0.910 - - - - 0 - 0.00%
1998-04-17 0 0.910 - - - - 0 0 - 0.910 - - - - 0 - 0.00%
1998-04-16 0 0.910 - - - - 0 0 - 0.910 - - - - 0 - 0.00%
1998-04-15 0 0.910 - - - - 0 0 - 0.910 - - - - 0 - 0.00%
1998-04-14 0 0.910 0.910 3.500 0.910 0.920 100,000 91,600 0.9160 0.910 0.910 3.500 0.910 0.920 100,000 0.9160 -4.21%
1998-04-09 0 0.950 0.980 - - - 0 0 - 0.950 0.980 - - - 0 - 0.00%
1998-04-08 0 0.950 - - - - 0 0 - 0.950 - - - - 0 - 0.00%
1998-04-07 0 0.950 0.920 0.960 0.950 0.970 70,000 67,300 0.9614 0.950 0.920 0.960 0.950 0.970 70,000 0.9614 -2.06%
1998-04-03 0 0.970 - - - - 0 0 - 0.970 - - - - 0 - 0.00%
1998-04-02 0 0.970 - 1.000 0.970 0.970 20,000 19,400 0.9700 0.970 - 1.000 0.970 0.970 20,000 0.9700 -2.02%
1998-04-01 0 0.990 0.980 1.030 0.990 0.990 50,000 49,500 0.9900 0.990 0.980 1.030 0.990 0.990 50,000 0.9900 -2.94%
1998-03-31 0 1.020 1.020 1.030 1.020 1.020 150,000 153,000 1.0200 1.020 1.020 1.030 1.020 1.020 150,000 1.0200 4.08%
1998-03-30 0 0.980 0.940 1.010 0.980 0.990 40,000 39,400 0.9850 0.980 0.940 1.010 0.980 0.990 40,000 0.9850 -1.01%
1998-03-27 0 0.990 0.980 1.020 0.990 0.990 50,000 49,500 0.9900 0.990 0.980 1.020 0.990 0.990 50,000 0.9900 0.00%
1998-03-26 0 0.990 0.990 1.020 0.990 0.990 20,000 19,800 0.9900 0.990 0.990 1.020 0.990 0.990 20,000 0.9900 0.00%
1998-03-25 0 0.990 0.990 1.030 0.990 1.000 30,000 29,900 0.9967 0.990 0.990 1.030 0.990 1.000 30,000 0.9967 -1.00%
1998-03-24 0 1.000 0.990 - - - 0 0 - 1.000 0.990 - - - 0 - 0.00%
1998-03-23 0 1.000 0.990 1.020 1.000 1.000 50,000 50,000 1.0000 1.000 0.990 1.020 1.000 1.000 50,000 1.0000 1.01%
1998-03-20 0 0.990 0.980 - 0.990 1.000 100,000 99,600 0.9960 0.990 0.980 - 0.990 1.000 100,000 0.9960 -1.98%
1998-03-19 0 1.010 1.000 1.010 1.000 1.020 320,000 323,900 1.0122 1.010 1.000 1.010 1.000 1.020 320,000 1.0122 0.00%
1998-03-18 0 1.010 1.000 1.030 1.010 1.050 250,000 257,500 1.0300 1.010 1.000 1.030 1.010 1.050 250,000 1.0300 -1.94%
1998-03-17 0 1.030 1.020 1.050 1.030 1.030 30,000 30,900 1.0300 1.030 1.020 1.050 1.030 1.030 30,000 1.0300 -1.90%
1998-03-16 0 1.050 1.020 1.060 - - 0 0 - 1.050 1.020 1.060 - - 0 - 0.00%
1998-03-13 0 1.050 1.030 - 0.990 1.060 440,000 451,100 1.0252 1.050 1.030 - 0.990 1.060 440,000 1.0252 0.00%
1998-03-12 0 1.050 1.000 1.050 1.000 1.050 150,000 151,900 1.0127 1.050 1.000 1.050 1.000 1.050 150,000 1.0127 0.96%
1998-03-11 0 1.040 1.000 1.040 1.000 1.040 280,000 285,800 1.0207 1.040 1.000 1.040 1.000 1.040 280,000 1.0207 6.12%
1998-03-10 0 0.980 - 3.500 - - 0 0 - 0.980 - 3.500 - - 0 - 0.00%
1998-03-09 0 0.980 - - - - 0 0 - 0.980 - - - - 0 - 0.00%
1998-03-06 0 0.980 0.970 1.100 0.950 1.100 190,000 192,000 1.0105 0.980 0.970 1.100 0.950 1.100 190,000 1.0105 -12.50%
1998-03-05 0 1.120 - 1.120 - - 0 0 - 1.120 - 1.120 - - 0 - -8.20%
1998-03-04 0 1.220 - 1.220 - - 0 0 - 1.220 - 1.220 - - 0 - 0.00%
1998-03-03 0 1.220 1.190 1.250 1.220 1.290 40,000 49,500 1.2375 1.220 1.190 1.250 1.220 1.290 40,000 1.2375 -8.27%
1998-03-02 0 1.330 - 1.330 1.350 1.370 50,000 68,100 1.3620 1.330 - 1.330 1.350 1.370 50,000 1.3620 -2.92%
1998-02-27 0 1.370 1.350 1.370 1.150 1.370 760,000 973,000 1.2803 1.370 1.350 1.370 1.150 1.370 760,000 1.2803 -11.04%
1998-02-26 0 1.540 - 1.540 - - 0 0 - 1.540 - 1.540 - - 0 - -3.75%
1998-02-25 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
1998-02-24 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
1998-02-23 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
1998-02-20 0 1.600 - 1.610 - - 0 0 - 1.600 - 1.610 - - 0 - 0.00%
1998-02-19 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
1998-02-18 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
1998-02-17 0 1.600 - 1.640 - - 0 0 - 1.600 - 1.640 - - 0 - 0.00%
1998-02-16 0 1.600 - 1.640 - - 0 0 - 1.600 - 1.640 - - 0 - 0.00%
1998-02-13 0 1.600 - 3.500 - - 0 0 - 1.600 - 3.500 - - 0 - 0.00%
1998-02-12 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
1998-02-11 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
1998-02-10 0 1.600 - 3.500 - - 80,000 128,000 1.6000 1.600 - 3.500 - - 80,000 1.6000 0.00%
1998-02-09 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
1998-02-06 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
1998-02-05 0 1.600 - 3.500 - - 0 0 - 1.600 - 3.500 - - 0 - 0.00%
1998-02-04 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
1998-02-03 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
1998-02-02 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
1998-01-27 0 1.600 - 3.500 - - 0 0 - 1.600 - 3.500 - - 0 - 0.00%
1998-01-26 0 1.600 - 3.500 - - 0 0 - 1.600 - 3.500 - - 0 - 0.00%
1998-01-23 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
1998-01-22 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - -11.11%
1998-01-21 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
1998-01-20 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - -35.71%
1998-01-19 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1998-01-16 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1998-01-15 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1998-01-14 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1998-01-13 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1998-01-12 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1998-01-09 0 2.800 - 3.400 - - 0 0 - 2.800 - 3.400 - - 0 - 0.00%
1998-01-08 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1998-01-07 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1998-01-06 0 2.800 - 2.800 - - 0 0 - 2.800 - 2.800 - - 0 - 0.00%
1998-01-05 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1998-01-02 0 2.800 - 3.400 - - 0 0 - 2.800 - 3.400 - - 0 - 0.00%
1997-12-31 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1997-12-30 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1997-12-29 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1997-12-24 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1997-12-23 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1997-12-22 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1997-12-19 0 2.800 - 3.050 - - 0 0 - 2.800 - 3.050 - - 0 - 0.00%
1997-12-18 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1997-12-17 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1997-12-16 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1997-12-15 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1997-12-12 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1997-12-11 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1997-12-10 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1997-12-09 0 2.800 - 3.000 - - 0 0 - 2.800 - 3.000 - - 0 - 0.00%
1997-12-08 0 2.800 - 3.200 - - 0 0 - 2.800 - 3.200 - - 0 - 0.00%
1997-12-05 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1997-12-04 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1997-12-03 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1997-12-02 0 2.800 - 3.500 - - 0 0 - 2.800 - 3.500 - - 0 - 0.00%
1997-12-01 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-11-28 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-11-27 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-11-26 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-11-25 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-11-24 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-11-21 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-11-20 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-11-19 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-11-18 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-11-17 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-11-14 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-11-13 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-11-12 0 2.800 - 3.000 - - 0 0 - 2.800 - 3.000 - - 0 - 0.00%
1997-11-11 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-11-10 0 2.800 - 3.000 - - 0 0 - 2.800 - 3.000 - - 0 - 0.00%
1997-11-07 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-11-06 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-11-05 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-11-04 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-11-03 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-10-31 0 2.800 - 2.800 - - 0 0 - 2.800 - 2.800 - - 0 - 0.00%
1997-10-30 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-10-29 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-10-28 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-10-27 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-10-24 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-10-23 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-10-22 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-10-21 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-10-20 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-10-17 0 2.800 - 2.800 - - 0 0 - 2.800 - 2.800 - - 0 - 0.00%
1997-10-16 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-10-15 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-10-14 0 2.800 - 2.900 - - 0 0 - 2.800 - 2.900 - - 0 - 0.00%
1997-10-13 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - 0.00%
1997-10-09 0 2.800 2.700 - 2.800 2.800 200,000 560,000 2.8000 2.800 2.700 - 2.800 2.800 200,000 2.8000 -3.45%
1997-10-08 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
1997-10-07 0 2.900 2.825 3.000 - - 0 0 - 2.900 2.825 3.000 - - 0 - 0.00%
1997-10-06 0 2.900 2.850 3.000 - - 0 0 - 2.900 2.850 3.000 - - 0 - 0.00%
1997-10-03 0 2.900 2.850 - - - 0 0 - 2.900 2.850 - - - 0 - 0.00%
1997-09-30 0 2.900 2.900 3.100 2.900 2.900 70,000 203,000 2.9000 2.900 2.900 3.100 2.900 2.900 70,000 2.9000 -3.33%
1997-09-29 0 3.000 2.950 3.000 - - 0 0 - 3.000 2.950 3.000 - - 0 - -3.23%
1997-09-26 0 3.100 2.925 3.100 2.950 3.100 280,000 832,000 2.9714 3.100 2.925 3.100 2.950 3.100 280,000 2.9714 4.20%
1997-09-25 0 2.975 2.950 3.000 - - 0 0 - 2.975 2.950 3.000 - - 0 - 0.00%
1997-09-24 0 2.975 2.925 3.000 2.975 3.000 90,000 268,000 2.9778 2.975 2.925 3.000 2.975 3.000 90,000 2.9778 -0.83%
1997-09-23 0 3.000 2.950 3.000 3.000 3.000 100,000 300,000 3.0000 3.000 2.950 3.000 3.000 3.000 100,000 3.0000 0.00%
1997-09-22 0 3.000 3.000 3.100 3.000 3.000 80,000 240,000 3.0000 3.000 3.000 3.100 3.000 3.000 80,000 3.0000 -3.23%
1997-09-19 0 3.100 3.075 3.100 3.075 3.100 40,000 123,250 3.0813 3.100 3.075 3.100 3.075 3.100 40,000 3.0813 0.00%
1997-09-18 0 3.100 3.025 3.200 - - 0 0 - 3.100 3.025 3.200 - - 0 - 0.00%
1997-09-16 0 3.100 3.000 3.200 3.100 3.100 110,000 341,000 3.1000 3.100 3.000 3.200 3.100 3.100 110,000 3.1000 -3.13%
1997-09-15 0 3.200 3.150 3.200 3.200 3.200 50,000 160,000 3.2000 3.200 3.150 3.200 3.200 3.200 50,000 3.2000 0.00%
1997-09-12 0 3.200 3.100 3.200 3.075 3.200 140,000 442,750 3.1625 3.200 3.100 3.200 3.075 3.200 140,000 3.1625 3.23%
1997-09-11 0 3.100 3.050 3.100 3.200 3.200 50,000 160,000 3.2000 3.100 3.050 3.100 3.200 3.200 50,000 3.2000 0.00%
1997-09-10 0 3.100 3.025 3.150 3.100 3.150 310,000 965,750 3.1153 3.100 3.025 3.150 3.100 3.150 310,000 3.1153 0.00%
1997-09-09 0 3.100 3.000 3.100 3.000 3.100 80,000 243,000 3.0375 3.100 3.000 3.100 3.000 3.100 80,000 3.0375 5.08%
1997-09-08 0 2.950 - - - - 0 0 - 2.950 - - - - 0 - 0.00%
1997-09-05 0 2.950 2.750 2.950 2.850 2.950 210,000 600,750 2.8607 2.950 2.750 2.950 2.850 2.950 210,000 2.8607 3.51%
1997-09-04 0 2.850 2.850 3.000 2.850 2.950 110,000 323,500 2.9409 2.850 2.850 3.000 2.850 2.950 110,000 2.9409 -6.56%
1997-09-03 0 3.050 2.975 3.050 3.100 3.125 60,000 186,500 3.1083 3.050 2.975 3.050 3.100 3.125 60,000 3.1083 0.83%
1997-09-02 0 3.025 2.900 3.250 2.600 3.250 2,210,000 6,319,250 2.8594 3.025 2.900 3.250 2.600 3.250 2,210,000 2.8594 -5.47%
1997-09-01 0 3.200 3.150 3.200 3.150 3.250 870,000 2,779,000 3.1943 3.200 3.150 3.200 3.150 3.250 870,000 3.1943 -1.54%
1997-08-29 0 3.250 3.175 3.250 - - 0 0 - 3.250 3.175 3.250 - - 0 - 0.00%
1997-08-28 0 3.250 3.175 3.250 3.225 3.250 260,000 840,250 3.2317 3.250 3.175 3.250 3.225 3.250 260,000 3.2317 -1.52%
1997-08-27 0 3.300 3.175 3.300 3.175 3.300 800,000 2,586,000 3.2325 3.300 3.175 3.300 3.175 3.300 800,000 3.2325 0.76%
1997-08-26 0 3.275 3.200 3.275 3.200 3.300 310,000 1,009,000 3.2548 3.275 3.200 3.275 3.200 3.300 310,000 3.2548 0.77%
1997-08-25 0 3.250 3.225 3.350 3.150 3.350 1,550,000 4,950,000 3.1935 3.250 3.225 3.350 3.150 3.350 1,550,000 3.1935 4.00%
1997-08-22 0 3.125 3.075 3.150 3.075 3.175 580,000 1,820,500 3.1388 3.125 3.075 3.150 3.075 3.175 580,000 3.1388 0.81%
1997-08-21 0 3.100 3.100 3.175 3.100 3.250 1,910,000 6,096,500 3.1919 3.100 3.100 3.175 3.100 3.250 1,910,000 3.1919 -0.80%
1997-08-20 0 3.125 3.125 3.175 2.950 3.225 2,840,000 8,919,250 3.1406 3.125 3.125 3.175 2.950 3.225 2,840,000 3.1406 8.70%
1997-08-19 0 2.875 2.875 2.950 2.850 3.000 1,410,000 4,117,000 2.9199 2.875 2.875 2.950 2.850 3.000 1,410,000 2.9199 -4.17%
1997-08-15 0 3.000 2.925 3.000 2.875 3.100 2,120,000 6,343,750 2.9923 3.000 2.925 3.000 2.875 3.100 2,120,000 2.9923 0.84%
1997-08-14 0 2.975 2.950 3.000 2.975 3.150 840,000 2,553,000 3.0393 2.975 2.950 3.000 2.975 3.150 840,000 3.0393 -5.56%
1997-08-13 0 3.150 3.075 3.150 2.900 3.150 1,260,000 3,817,500 3.0298 3.150 3.075 3.150 2.900 3.150 1,260,000 3.0298 4.13%
1997-08-12 0 3.025 3.025 3.100 2.975 3.100 4,000,000 12,089,750 3.0224 3.025 3.025 3.100 2.975 3.100 4,000,000 3.0224 -0.82%
1997-08-11 0 3.050 3.025 3.050 2.975 3.100 1,730,000 5,249,000 3.0341 3.050 3.025 3.050 2.975 3.100 1,730,000 3.0341 2.52%
1997-08-08 0 2.975 2.925 2.975 2.800 2.975 1,590,000 4,633,500 2.9142 2.975 2.925 2.975 2.800 2.975 1,590,000 2.9142 4.39%
1997-08-07 0 2.850 2.825 2.850 2.850 2.975 680,000 1,954,000 2.8735 2.850 2.825 2.850 2.850 2.975 680,000 2.8735 -2.56%
1997-08-06 0 2.925 2.900 2.925 2.900 2.950 1,150,000 3,350,500 2.9135 2.925 2.900 2.925 2.900 2.950 1,150,000 2.9135 0.86%
1997-08-05 0 2.900 2.875 2.900 2.750 2.950 1,870,000 5,326,000 2.8481 2.900 2.875 2.900 2.750 2.950 1,870,000 2.8481 0.87%
1997-08-04 0 2.875 2.875 2.900 2.775 3.000 2,220,000 6,384,750 2.8760 2.875 2.875 2.900 2.775 3.000 2,220,000 2.8760 2.68%
1997-08-01 0 2.800 2.775 2.800 2.650 2.800 3,390,000 9,331,750 2.7527 2.800 2.775 2.800 2.650 2.800 3,390,000 2.7527 7.69%
1997-07-31 0 2.600 2.525 2.600 2.575 2.675 2,030,000 5,338,250 2.6297 2.600 2.525 2.600 2.575 2.675 2,030,000 2.6297 1.96%
1997-07-30 0 2.550 2.475 2.550 2.375 2.575 2,090,000 5,218,250 2.4968 2.550 2.475 2.550 2.375 2.575 2,090,000 2.4968 4.08%
1997-07-29 0 2.450 2.400 2.450 2.400 2.550 950,000 2,338,250 2.4613 2.450 2.400 2.450 2.400 2.550 950,000 2.4613 -1.01%
1997-07-28 0 2.475 2.475 2.500 2.400 2.550 2,020,000 5,023,750 2.4870 2.475 2.475 2.500 2.400 2.550 2,020,000 2.4870 7.61%
1997-07-25 0 2.300 2.225 2.300 2.150 2.300 1,350,000 3,013,500 2.2322 2.300 2.225 2.300 2.150 2.300 1,350,000 2.2322 8.24%
1997-07-24 0 2.125 2.100 2.125 2.075 2.125 390,000 821,000 2.1051 2.125 2.100 2.125 2.075 2.125 390,000 2.1051 4.94%
1997-07-23 0 2.025 2.000 2.050 2.025 2.050 130,000 264,000 2.0308 2.025 2.000 2.050 2.025 2.050 130,000 2.0308 -3.57%
1997-07-22 0 2.100 2.050 2.100 2.050 2.125 270,000 555,500 2.0574 2.100 2.050 2.100 2.050 2.125 270,000 2.0574 2.44%
1997-07-21 0 2.050 2.050 2.100 2.050 2.050 40,000 82,000 2.0500 2.050 2.050 2.100 2.050 2.050 40,000 2.0500 0.00%
1997-07-18 0 2.050 2.050 2.100 2.050 2.050 180,000 369,000 2.0500 2.050 2.050 2.100 2.050 2.050 180,000 2.0500 -1.20%
1997-07-17 0 2.075 2.025 2.100 2.075 2.125 100,000 208,000 2.0800 2.075 2.025 2.100 2.075 2.125 100,000 2.0800 -3.49%
1997-07-16 0 2.150 2.100 2.150 2.100 2.150 430,000 912,250 2.1215 2.150 2.100 2.150 2.100 2.150 430,000 2.1215 0.00%
1997-07-15 0 2.150 2.025 2.150 2.075 2.150 240,000 501,250 2.0885 2.150 2.025 2.150 2.075 2.150 240,000 2.0885 1.18%
1997-07-14 0 2.125 2.075 2.125 2.075 2.150 610,000 1,286,750 2.1094 2.125 2.075 2.125 2.075 2.150 610,000 2.1094 3.66%
1997-07-11 0 2.050 2.025 2.075 2.000 2.050 210,000 427,750 2.0369 2.050 2.025 2.075 2.000 2.050 210,000 2.0369 3.54%
1997-07-10 0 1.980 1.970 2.000 1.920 1.980 340,000 665,500 1.9574 1.980 1.970 2.000 1.920 1.980 340,000 1.9574 0.00%
1997-07-09 0 1.980 1.960 2.000 1.980 2.000 270,000 538,600 1.9948 1.980 1.960 2.000 1.980 2.000 270,000 1.9948 0.51%
1997-07-08 0 1.970 1.970 2.025 1.970 2.050 340,000 682,400 2.0071 1.970 1.970 2.025 1.970 2.050 340,000 2.0071 -6.19%
1997-07-07 0 2.100 2.000 2.100 2.050 2.100 140,000 289,500 2.0679 2.100 2.000 2.100 2.050 2.100 140,000 2.0679 2.44%
1997-07-04 0 2.050 1.980 2.050 1.960 2.050 260,000 517,100 1.9888 2.050 1.980 2.050 1.960 2.050 260,000 1.9888 -2.38%
1997-07-03 0 2.100 2.100 2.150 2.100 2.150 250,000 529,500 2.1180 2.100 2.100 2.150 2.100 2.150 250,000 2.1180 -3.45%
1997-06-27 0 2.175 2.150 2.175 2.175 2.400 620,000 1,368,500 2.2073 2.175 2.150 2.175 2.175 2.400 620,000 2.2073 -9.38%
1997-06-26 0 2.400 2.300 2.400 2.300 2.525 5,150,000 12,361,250 2.4002 2.400 2.300 2.400 2.300 2.525 5,150,000 2.4002 3.23%
1997-06-25 1 2.325 - - - - 0 0 - 2.325 - - - - 0 - 0.00%
1997-06-24 0 2.325 2.325 2.400 2.300 2.425 2,670,000 6,327,500 2.3699 2.325 2.325 2.400 2.300 2.425 2,670,000 2.3699 -1.06%
1997-06-23 0 2.350 2.350 - 2.100 2.375 2,250,000 4,955,250 2.2023 2.350 2.350 - 2.100 2.375 2,250,000 2.2023 14.63%
1997-06-20 0 2.050 2.025 2.050 1.980 2.100 2,190,000 4,470,350 2.0413 2.050 2.025 2.050 1.980 2.100 2,190,000 2.0413 4.06%
1997-06-19 0 1.970 1.920 1.980 1.850 1.980 1,220,000 2,379,900 1.9507 1.970 1.920 1.980 1.850 1.980 1,220,000 1.9507 7.65%
1997-06-18 0 1.830 1.760 - 1.730 1.830 560,000 988,400 1.7650 1.830 1.760 - 1.730 1.830 560,000 1.7650 5.78%
1997-06-17 0 1.730 1.700 - 1.700 1.730 120,000 207,000 1.7250 1.730 1.700 - 1.700 1.730 120,000 1.7250 0.00%
1997-06-16 0 1.730 1.720 1.760 1.670 1.730 160,000 272,200 1.7013 1.730 1.720 1.760 1.670 1.730 160,000 1.7013 2.37%
1997-06-13 0 1.690 1.670 1.700 1.620 1.690 430,000 716,300 1.6658 1.690 1.670 1.700 1.620 1.690 430,000 1.6658 1.81%
1997-06-12 0 1.660 1.640 1.750 1.660 1.800 550,000 956,800 1.7396 1.660 1.640 1.750 1.660 1.800 550,000 1.7396 -9.29%
1997-06-11 0 1.830 1.830 1.930 1.830 1.900 540,000 1,008,300 1.8672 1.830 1.830 1.930 1.830 1.900 540,000 1.8672 -5.18%
1997-06-10 0 1.930 1.910 1.930 1.910 1.960 620,000 1,202,700 1.9398 1.930 1.910 1.930 1.910 1.960 620,000 1.9398 -1.03%
1997-06-06 0 1.950 1.940 1.960 1.950 2.000 1,390,000 2,743,300 1.9736 1.950 1.940 1.960 1.950 2.000 1,390,000 1.9736 -1.52%
1997-06-05 0 1.980 1.970 1.980 1.940 2.075 1,500,000 2,986,450 1.9910 1.980 1.970 1.980 1.940 2.075 1,500,000 1.9910 -1.00%
1997-06-04 0 2.000 1.980 2.000 1.930 2.025 730,000 1,448,950 1.9849 2.000 1.980 2.000 1.930 2.025 730,000 1.9849 8.11%
1997-06-03 0 1.850 1.850 1.910 1.850 1.910 350,000 654,700 1.8706 1.850 1.850 1.910 1.850 1.910 350,000 1.8706 0.00%
1997-06-02 0 1.850 - 1.900 1.850 1.890 170,000 316,400 1.8612 1.850 - 1.900 1.850 1.890 170,000 1.8612 -1.07%
1997-05-30 0 1.870 1.870 1.890 1.870 1.920 1,290,000 2,439,900 1.8914 1.870 1.870 1.890 1.870 1.920 1,290,000 1.8914 -1.58%
1997-05-29 0 1.900 1.890 1.900 1.890 1.960 4,100,000 7,897,100 1.9261 1.900 1.890 1.900 1.890 1.960 4,100,000 1.9261 -1.04%
1997-05-28 0 1.920 1.930 1.940 1.880 1.940 1,190,000 2,273,700 1.9107 1.920 1.930 1.940 1.880 1.940 1,190,000 1.9107 1.59%
1997-05-27 0 1.890 1.870 1.890 1.860 1.890 2,490,000 4,657,000 1.8703 1.890 1.870 1.890 1.860 1.890 2,490,000 1.8703 2.16%
1997-05-26 0 1.850 1.840 1.850 1.820 1.890 1,750,000 3,236,000 1.8491 1.850 1.840 1.850 1.820 1.890 1,750,000 1.8491 1.65%
1997-05-23 0 1.820 1.800 1.820 1.720 1.820 2,420,000 4,338,000 1.7926 1.820 1.800 1.820 1.720 1.820 2,420,000 1.7926 5.20%
1997-05-22 0 1.730 1.710 1.730 1.650 1.730 2,270,000 3,861,400 1.7011 1.730 1.710 1.730 1.650 1.730 2,270,000 1.7011 4.22%
1997-05-21 0 1.660 1.630 1.660 1.610 1.660 1,440,000 2,356,400 1.6364 1.660 1.630 1.660 1.610 1.660 1,440,000 1.6364 3.11%
1997-05-20 0 1.610 1.600 1.620 1.600 1.620 1,170,000 1,880,600 1.6074 1.610 1.600 1.620 1.600 1.620 1,170,000 1.6074 1.26%
1997-05-19 0 1.590 1.580 1.600 1.590 1.670 2,010,000 3,254,400 1.6191 1.590 1.580 1.600 1.590 1.670 2,010,000 1.6191 1.92%
1997-05-16 0 1.560 1.560 1.580 1.540 1.580 470,000 735,100 1.5640 1.560 1.560 1.580 1.540 1.580 470,000 1.5640 1.96%
1997-05-15 0 1.530 1.520 1.550 1.520 1.550 670,000 1,027,400 1.5334 1.530 1.520 1.550 1.520 1.550 670,000 1.5334 0.00%
1997-05-14 0 1.530 1.530 1.550 1.500 1.530 780,000 1,180,700 1.5137 1.530 1.530 1.550 1.500 1.530 780,000 1.5137 2.00%
1997-05-13 0 1.500 1.500 1.560 1.500 1.560 1,120,000 1,714,100 1.5304 1.500 1.500 1.560 1.500 1.560 1,120,000 1.5304 0.00%
1997-05-12 0 1.500 1.490 1.530 1.500 1.510 430,000 645,800 1.5019 1.500 1.490 1.530 1.500 1.510 430,000 1.5019 0.00%
1997-05-09 0 1.500 1.480 1.530 1.420 1.500 900,000 1,300,500 1.4450 1.500 1.480 1.530 1.420 1.500 900,000 1.4450 3.45%
1997-05-08 0 1.450 1.420 1.450 - - 0 0 - 1.450 1.420 1.450 - - 0 - 0.00%
1997-05-07 0 1.450 - 1.450 1.450 1.500 280,000 409,200 1.4614 1.450 - 1.450 1.450 1.500 280,000 1.4614 -1.36%
1997-05-06 0 1.470 1.430 1.480 - - 0 0 - 1.470 1.430 1.480 - - 0 - 0.00%
1997-05-05 0 1.470 1.430 1.470 1.470 1.470 30,000 44,100 1.4700 1.470 1.430 1.470 1.470 1.470 30,000 1.4700 0.00%
1997-05-02 0 1.470 1.460 1.470 1.460 1.500 350,000 515,900 1.4740 1.470 1.460 1.470 1.460 1.500 350,000 1.4740 0.00%
1997-05-01 0 1.470 1.430 1.470 - - 0 0 - 1.470 1.430 1.470 - - 0 - 0.00%
1997-04-30 0 1.470 1.420 1.470 1.430 1.470 340,000 495,200 1.4565 1.470 1.420 1.470 1.430 1.470 340,000 1.4565 2.80%
1997-04-29 0 1.430 1.430 1.470 1.430 1.470 460,000 664,300 1.4441 1.430 1.430 1.470 1.430 1.470 460,000 1.4441 -2.05%
1997-04-28 0 1.460 1.440 1.470 1.460 1.500 970,000 1,433,400 1.4777 1.460 1.440 1.470 1.460 1.500 970,000 1.4777 -1.35%
1997-04-25 0 1.480 1.440 1.480 1.440 1.500 300,000 437,800 1.4593 1.480 1.440 1.480 1.440 1.500 300,000 1.4593 2.78%
1997-04-24 0 1.440 1.440 - 1.430 1.460 130,000 186,500 1.4346 1.440 1.440 - 1.430 1.460 130,000 1.4346 -4.00%
1997-04-23 0 1.500 1.500 1.540 1.500 1.540 790,000 1,192,400 1.5094 1.500 1.500 1.540 1.500 1.540 790,000 1.5094 0.67%
1997-04-22 0 1.490 1.430 1.490 1.400 1.500 200,000 289,500 1.4475 1.490 1.430 1.490 1.400 1.500 200,000 1.4475 4.93%
1997-04-21 0 1.420 1.410 1.450 1.420 1.490 330,000 478,300 1.4494 1.420 1.410 1.450 1.420 1.490 330,000 1.4494 -2.74%
1997-04-18 0 1.460 - 1.460 1.460 1.510 530,000 783,600 1.4785 1.460 - 1.460 1.460 1.510 530,000 1.4785 -2.67%
1997-04-17 0 1.500 1.490 1.540 1.500 1.550 900,000 1,361,700 1.5130 1.500 1.490 1.540 1.500 1.550 900,000 1.5130 -1.96%
1997-04-16 0 1.530 1.530 1.570 1.530 1.600 1,190,000 1,860,100 1.5631 1.530 1.530 1.570 1.530 1.600 1,190,000 1.5631 1.32%
1997-04-15 0 1.510 1.510 1.540 1.510 1.550 681,000 1,048,420 1.5395 1.510 1.510 1.540 1.510 1.550 681,000 1.5395 -4.43%
1997-04-14 0 1.580 1.560 1.590 1.500 1.590 491,000 753,880 1.5354 1.580 1.560 1.590 1.500 1.590 491,000 1.5354 2.60%
1997-04-11 0 1.540 1.510 1.540 1.500 1.640 1,840,000 2,886,800 1.5689 1.540 1.510 1.540 1.500 1.640 1,840,000 1.5689 -2.53%
1997-04-10 0 1.580 1.580 1.590 1.560 1.620 3,590,000 5,660,100 1.5766 1.580 1.580 1.590 1.560 1.620 3,590,000 1.5766 -1.86%
1997-04-09 0 1.610 1.610 1.630 1.560 1.670 5,080,000 8,185,000 1.6112 1.610 1.610 1.630 1.560 1.670 5,080,000 1.6112 1.90%
1997-04-08 0 1.580 1.570 1.600 1.520 1.680 5,690,000 9,155,100 1.6090 1.580 1.570 1.600 1.520 1.680 5,690,000 1.6090 -4.82%
1997-04-07 0 1.660 1.670 1.680 1.440 1.680 13,170,000 20,774,000 1.5774 1.660 1.670 1.680 1.440 1.680 13,170,000 1.5774 18.57%
1997-04-04 0 1.400 1.400 1.410 1.360 1.480 9,880,000 14,048,800 1.4219 1.400 1.400 1.410 1.360 1.480 9,880,000 1.4219 2.19%
1997-04-03 0 1.370 1.350 1.370 1.140 1.380 10,090,000 12,739,600 1.2626 1.370 1.350 1.370 1.140 1.380 10,090,000 1.2626 22.32%
1997-04-02 0 1.120 1.110 1.140 0.920 1.160 9,540,000 10,465,000 1.0970 1.120 1.110 1.140 0.920 1.160 9,540,000 1.0970 23.08%
1997-04-01 0 0.910 0.910 0.930 0.870 0.930 4,430,000 4,000,600 0.9031 0.910 0.910 0.930 0.870 0.930 4,430,000 0.9031 -3.19%
1997-03-27 0 0.940 0.940 0.950 0.520 1.280 49,045,714 33,712,843 0.6874 0.940 0.940 0.950 0.520 1.280 49,045,714 0.6874

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top