HYSAN DEVELOPMENT COMPANY LIMITED: Wrnt due 1998-04-30
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00614 | 1996-05-06 | 1998-04-27 | 1998-05-01 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1998-04-30 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-29 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-28 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-27 | 0 | 0.010 | - | 0.010 | - | - | 83,000 | 830 | 0.0100 | 0.010 | - | 0.010 | - | - | 83,000 | 0.0100 | 0.00% |
| 1998-04-24 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-04-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-04-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-04-21 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-04-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-04-17 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-04-16 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-04-15 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-04-14 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-04-09 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-04-08 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-04-07 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-04-03 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-04-02 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-04-01 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-03-31 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-03-30 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-03-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-03-26 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-03-25 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-03-24 | 0 | 0.010 | - | 0.010 | - | - | 17,700 | 177 | 0.0100 | 0.010 | - | 0.010 | - | - | 17,700 | 0.0100 | 0.00% |
| 1998-03-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-03-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-03-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-03-18 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 55,000 | 550 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 55,000 | 0.0100 | 0.00% |
| 1998-03-17 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-03-16 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-03-13 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-03-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-03-11 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-03-10 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-03-09 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-03-06 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-05 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-04 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-03 | 0 | 0.010 | - | 0.010 | - | - | 6,500 | 65 | 0.0100 | 0.010 | - | 0.010 | - | - | 6,500 | 0.0100 | 0.00% |
| 1998-03-02 | 0 | 0.010 | - | 0.013 | - | - | 9,000 | 90 | 0.0100 | 0.010 | - | 0.013 | - | - | 9,000 | 0.0100 | 0.00% |
| 1998-02-27 | 0 | 0.010 | - | 0.014 | - | - | 0 | 0 | - | 0.010 | - | 0.014 | - | - | 0 | - | 0.00% |
| 1998-02-26 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-25 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-24 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-23 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 17,500 | 175 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 17,500 | 0.0100 | 0.00% |
| 1998-02-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-02-19 | 0 | 0.010 | - | 0.014 | - | - | 0 | 0 | - | 0.010 | - | 0.014 | - | - | 0 | - | 0.00% |
| 1998-02-18 | 0 | 0.010 | - | 0.014 | 0.010 | 0.010 | 21,000 | 210 | 0.0100 | 0.010 | - | 0.014 | 0.010 | 0.010 | 21,000 | 0.0100 | 0.00% |
| 1998-02-17 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-02-16 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-02-13 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-02-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-02-11 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-02-10 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-02-09 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-02-06 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-05 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-02-04 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-02-03 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-02 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-01-26 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-01-23 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-22 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-21 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-20 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 100,000 | 1,000 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 100,000 | 0.0100 | 0.00% |
| 1998-01-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-01-16 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-15 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | -50.00% |
| 1998-01-14 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | -20.00% |
| 1998-01-13 | 0 | 0.025 | - | 0.025 | - | - | 0 | 0 | - | 0.025 | - | 0.025 | - | - | 0 | - | -13.79% |
| 1998-01-12 | 0 | 0.029 | - | 0.029 | - | - | 0 | 0 | - | 0.029 | - | 0.029 | - | - | 0 | - | 0.00% |
| 1998-01-09 | 0 | 0.029 | - | 0.029 | - | - | 750,000 | 7,500 | 0.0100 | 0.029 | - | 0.029 | - | - | 750,000 | 0.0100 | -3.33% |
| 1998-01-08 | 0 | 0.030 | - | 0.030 | - | - | 0 | 0 | - | 0.030 | - | 0.030 | - | - | 0 | - | -25.00% |
| 1998-01-07 | 0 | 0.040 | - | 0.040 | - | - | 650 | 7 | 0.0108 | 0.040 | - | 0.040 | - | - | 650 | 0.0108 | -20.00% |
| 1998-01-06 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-05 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 1998-01-02 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 1997-12-31 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-30 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-29 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | -7.41% |
| 1997-12-24 | 0 | 0.054 | - | - | 0.054 | 0.054 | 50,550 | 2,730 | 0.0540 | 0.054 | - | - | 0.054 | 0.054 | 50,550 | 0.0540 | 0.00% |
| 1997-12-23 | 0 | 0.054 | - | - | 0.053 | 0.054 | 204,100 | 10,897 | 0.0534 | 0.054 | - | - | 0.053 | 0.054 | 204,100 | 0.0534 | 0.00% |
| 1997-12-22 | 0 | 0.054 | - | 0.054 | - | - | 0 | 0 | - | 0.054 | - | 0.054 | - | - | 0 | - | -10.00% |
| 1997-12-19 | 0 | 0.060 | - | 0.060 | - | - | 0 | 0 | - | 0.060 | - | 0.060 | - | - | 0 | - | -22.08% |
| 1997-12-18 | 0 | 0.077 | - | 0.077 | - | - | 0 | 0 | - | 0.077 | - | 0.077 | - | - | 0 | - | -3.75% |
| 1997-12-17 | 0 | 0.080 | - | - | - | - | 0 | 0 | - | 0.080 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-16 | 0 | 0.080 | - | - | - | - | 750 | 15 | 0.0200 | 0.080 | - | - | - | - | 750 | 0.0200 | 0.00% |
| 1997-12-15 | 0 | 0.080 | - | - | - | - | 0 | 0 | - | 0.080 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-12 | 0 | 0.080 | - | - | 0.080 | 0.080 | 1,650 | 106 | 0.0642 | 0.080 | - | - | 0.080 | 0.080 | 1,650 | 0.0642 | -20.00% |
| 1997-12-11 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-10 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1997-12-09 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-08 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-05 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-04 | 0 | 0.100 | 0.100 | - | - | - | 150 | 11 | 0.0733 | 0.100 | 0.100 | - | - | - | 150 | 0.0733 | 0.00% |
| 1997-12-03 | 0 | 0.100 | - | - | 0.100 | 0.100 | 4,700 | 445 | 0.0947 | 0.100 | - | - | 0.100 | 0.100 | 4,700 | 0.0947 | 0.00% |
| 1997-12-02 | 0 | 0.100 | - | 0.100 | 0.102 | 0.102 | 100,000 | 10,200 | 0.1020 | 0.100 | - | 0.100 | 0.102 | 0.102 | 100,000 | 0.1020 | -0.99% |
| 1997-12-01 | 0 | 0.101 | - | 0.101 | - | - | 250 | 18 | 0.0720 | 0.101 | - | 0.101 | - | - | 250 | 0.0720 | 0.00% |
| 1997-11-28 | 0 | 0.101 | 0.101 | - | 0.101 | 0.101 | 30,100 | 3,006 | 0.0999 | 0.101 | 0.101 | - | 0.101 | 0.101 | 30,100 | 0.0999 | -3.81% |
| 1997-11-27 | 0 | 0.105 | - | 0.105 | 0.105 | 0.105 | 2,800 | 195 | 0.0696 | 0.105 | - | 0.105 | 0.105 | 0.105 | 2,800 | 0.0696 | -1.87% |
| 1997-11-26 | 0 | 0.107 | - | 0.110 | 0.104 | 0.107 | 243,000 | 25,782 | 0.1061 | 0.107 | - | 0.110 | 0.104 | 0.107 | 243,000 | 0.1061 | 0.00% |
| 1997-11-25 | 0 | 0.107 | - | 0.107 | 0.096 | 0.107 | 240,000 | 24,268 | 0.1011 | 0.107 | - | 0.107 | 0.096 | 0.107 | 240,000 | 0.1011 | 3.88% |
| 1997-11-24 | 0 | 0.103 | 0.100 | 0.115 | 0.103 | 0.113 | 407,350 | 43,095 | 0.1058 | 0.103 | 0.100 | 0.115 | 0.103 | 0.113 | 407,350 | 0.1058 | -3.74% |
| 1997-11-21 | 0 | 0.107 | 0.106 | - | 0.100 | 0.175 | 859,650 | 96,341 | 0.1121 | 0.107 | 0.106 | - | 0.100 | 0.175 | 859,650 | 0.1121 | -46.23% |
| 1997-11-20 | 0 | 0.199 | - | 0.199 | - | - | 0 | 0 | - | 0.199 | - | 0.199 | - | - | 0 | - | -13.10% |
| 1997-11-19 | 0 | 0.229 | - | 0.229 | - | - | 0 | 0 | - | 0.229 | - | 0.229 | - | - | 0 | - | -0.87% |
| 1997-11-18 | 0 | 0.231 | - | 0.231 | - | - | 0 | 0 | - | 0.231 | - | 0.231 | - | - | 0 | - | -3.35% |
| 1997-11-17 | 0 | 0.239 | - | 0.239 | 0.239 | 0.239 | 50,864 | 12,124 | 0.2384 | 0.239 | - | 0.239 | 0.239 | 0.239 | 50,864 | 0.2384 | 0.00% |
| 1997-11-14 | 0 | 0.239 | - | - | 0.236 | 0.243 | 149,604 | 35,549 | 0.2376 | 0.239 | - | - | 0.236 | 0.243 | 149,604 | 0.2376 | -1.65% |
| 1997-11-13 | 0 | 0.243 | 0.243 | 0.247 | 0.243 | 0.243 | 13,000 | 3,159 | 0.2430 | 0.243 | 0.243 | 0.247 | 0.243 | 0.243 | 13,000 | 0.2430 | -6.54% |
| 1997-11-12 | 0 | 0.260 | - | 0.260 | - | - | 0 | 0 | - | 0.260 | - | 0.260 | - | - | 0 | - | -11.86% |
| 1997-11-11 | 0 | 0.295 | - | 0.295 | 0.300 | 0.310 | 183,000 | 55,300 | 0.3022 | 0.295 | - | 0.295 | 0.300 | 0.310 | 183,000 | 0.3022 | 0.00% |
| 1997-11-10 | 0 | 0.295 | - | 0.295 | - | - | 0 | 0 | - | 0.295 | - | 0.295 | - | - | 0 | - | -1.67% |
| 1997-11-07 | 0 | 0.300 | - | 0.300 | - | - | 0 | 0 | - | 0.300 | - | 0.300 | - | - | 0 | - | -6.25% |
| 1997-11-06 | 0 | 0.320 | 0.300 | 0.320 | 0.320 | 0.360 | 166,500 | 56,075 | 0.3368 | 0.320 | 0.300 | 0.320 | 0.320 | 0.360 | 166,500 | 0.3368 | -11.11% |
| 1997-11-05 | 0 | 0.360 | - | 0.360 | 0.360 | 0.360 | 1,600 | 480 | 0.3000 | 0.360 | - | 0.360 | 0.360 | 0.360 | 1,600 | 0.3000 | 9.09% |
| 1997-11-04 | 0 | 0.330 | 0.330 | 0.360 | 0.320 | 0.330 | 125,000 | 40,230 | 0.3218 | 0.330 | 0.330 | 0.360 | 0.320 | 0.330 | 125,000 | 0.3218 | 26.92% |
| 1997-11-03 | 0 | 0.260 | 0.260 | 0.280 | 0.255 | 0.260 | 102,200 | 26,085 | 0.2552 | 0.260 | 0.260 | 0.280 | 0.255 | 0.260 | 102,200 | 0.2552 | 0.00% |
| 1997-10-31 | 0 | 0.260 | 0.260 | - | 0.250 | 0.280 | 98,150 | 25,610 | 0.2609 | 0.260 | 0.260 | - | 0.250 | 0.280 | 98,150 | 0.2609 | -13.33% |
| 1997-10-30 | 0 | 0.300 | 0.280 | 0.300 | 0.300 | 0.300 | 20,000 | 6,000 | 0.3000 | 0.300 | 0.280 | 0.300 | 0.300 | 0.300 | 20,000 | 0.3000 | -14.29% |
| 1997-10-29 | 0 | 0.350 | - | 0.350 | 0.350 | 0.350 | 120,650 | 42,195 | 0.3497 | 0.350 | - | 0.350 | 0.350 | 0.350 | 120,650 | 0.3497 | -12.50% |
| 1997-10-28 | 0 | 0.400 | - | 0.400 | - | - | 0 | 0 | - | 0.400 | - | 0.400 | - | - | 0 | - | -4.76% |
| 1997-10-27 | 0 | 0.420 | - | 0.425 | 0.420 | 0.430 | 95,250 | 40,450 | 0.4247 | 0.420 | - | 0.425 | 0.420 | 0.430 | 95,250 | 0.4247 | -1.18% |
| 1997-10-24 | 0 | 0.425 | 0.425 | 0.460 | 0.415 | 0.495 | 208,834 | 93,697 | 0.4487 | 0.425 | 0.425 | 0.460 | 0.415 | 0.495 | 208,834 | 0.4487 | -12.37% |
| 1997-10-23 | 0 | 0.485 | - | 0.485 | 0.500 | 0.650 | 50,000 | 28,540 | 0.5708 | 0.485 | - | 0.485 | 0.500 | 0.650 | 50,000 | 0.5708 | -29.71% |
| 1997-10-22 | 0 | 0.690 | - | 0.690 | 0.750 | 0.820 | 30,550 | 24,438 | 0.7999 | 0.690 | - | 0.690 | 0.750 | 0.820 | 30,550 | 0.7999 | -25.00% |
| 1997-10-21 | 0 | 0.920 | - | 0.920 | 0.920 | 0.920 | 17,500 | 15,883 | 0.9076 | 0.920 | - | 0.920 | 0.920 | 0.920 | 17,500 | 0.9076 | -15.60% |
| 1997-10-20 | 0 | 1.090 | - | 1.090 | 1.100 | 1.100 | 14,200 | 15,580 | 1.0972 | 1.090 | - | 1.090 | 1.100 | 1.100 | 14,200 | 1.0972 | -15.50% |
| 1997-10-17 | 0 | 1.290 | - | 1.290 | 1.290 | 1.300 | 104,500 | 135,735 | 1.2989 | 1.290 | - | 1.290 | 1.290 | 1.300 | 104,500 | 1.2989 | -3.01% |
| 1997-10-16 | 0 | 1.330 | 1.330 | 1.420 | 1.330 | 1.420 | 53,500 | 72,190 | 1.3493 | 1.330 | 1.330 | 1.420 | 1.330 | 1.420 | 53,500 | 1.3493 | -19.39% |
| 1997-10-15 | 0 | 1.650 | - | 1.650 | - | - | 0 | 0 | - | 1.650 | - | 1.650 | - | - | 0 | - | -8.33% |
| 1997-10-14 | 0 | 1.800 | - | 1.800 | - | - | 350 | 578 | 1.6514 | 1.800 | - | 1.800 | - | - | 350 | 1.6514 | 0.00% |
| 1997-10-13 | 0 | 1.800 | - | 1.800 | 1.840 | 1.840 | 60,000 | 110,400 | 1.8400 | 1.800 | - | 1.800 | 1.840 | 1.840 | 60,000 | 1.8400 | -4.26% |
| 1997-10-09 | 0 | 1.880 | - | 1.880 | - | - | 0 | 0 | - | 1.880 | - | 1.880 | - | - | 0 | - | -2.59% |
| 1997-10-08 | 0 | 1.930 | 1.880 | 1.930 | 1.920 | 1.930 | 53,100 | 102,218 | 1.9250 | 1.930 | 1.880 | 1.930 | 1.920 | 1.930 | 53,100 | 1.9250 | -1.53% |
| 1997-10-07 | 0 | 1.960 | - | 1.960 | 1.960 | 2.000 | 44,025 | 87,298 | 1.9829 | 1.960 | - | 1.960 | 1.960 | 2.000 | 44,025 | 1.9829 | -6.67% |
| 1997-10-06 | 0 | 2.100 | - | 2.175 | - | - | 100 | 190 | 1.9000 | 2.100 | - | 2.175 | - | - | 100 | 1.9000 | 0.00% |
| 1997-10-03 | 0 | 2.100 | 2.100 | - | 2.000 | 2.200 | 163,476 | 349,654 | 2.1389 | 2.100 | 2.100 | - | 2.000 | 2.200 | 163,476 | 2.1389 | -3.45% |
| 1997-09-30 | 0 | 2.175 | 2.175 | 2.275 | 2.175 | 2.250 | 40,000 | 87,240 | 2.1810 | 2.175 | 2.175 | 2.275 | 2.175 | 2.250 | 40,000 | 2.1810 | -2.25% |
| 1997-09-29 | 0 | 2.225 | 2.225 | 2.300 | 2.200 | 2.225 | 11,750 | 25,725 | 2.1894 | 2.225 | 2.225 | 2.300 | 2.200 | 2.225 | 11,750 | 2.1894 | 1.14% |
| 1997-09-26 | 0 | 2.200 | 2.200 | 2.500 | 2.200 | 2.300 | 91,000 | 205,400 | 2.2571 | 2.200 | 2.200 | 2.500 | 2.200 | 2.300 | 91,000 | 2.2571 | -8.33% |
| 1997-09-25 | 0 | 2.400 | 2.250 | 2.500 | 2.200 | 2.400 | 50,500 | 117,500 | 2.3267 | 2.400 | 2.250 | 2.500 | 2.200 | 2.400 | 50,500 | 2.3267 | 4.35% |
| 1997-09-24 | 0 | 2.300 | 2.225 | 2.450 | 2.300 | 2.325 | 118,652 | 273,904 | 2.3085 | 2.300 | 2.225 | 2.450 | 2.300 | 2.325 | 118,652 | 2.3085 | 0.00% |
| 1997-09-23 | 0 | 2.300 | 2.300 | 2.550 | 2.250 | 2.450 | 29,700 | 68,675 | 2.3123 | 2.300 | 2.300 | 2.550 | 2.250 | 2.450 | 29,700 | 2.3123 | 4.55% |
| 1997-09-22 | 0 | 2.200 | 2.200 | 2.500 | 2.200 | 2.500 | 253,290 | 603,505 | 2.3827 | 2.200 | 2.200 | 2.500 | 2.200 | 2.500 | 253,290 | 2.3827 | -15.38% |
| 1997-09-19 | 0 | 2.600 | 2.550 | 2.600 | 2.600 | 2.700 | 146,150 | 384,445 | 2.6305 | 2.600 | 2.550 | 2.600 | 2.600 | 2.700 | 146,150 | 2.6305 | 0.00% |
| 1997-09-18 | 0 | 2.600 | 2.500 | 2.700 | 2.600 | 2.850 | 90,990 | 243,777 | 2.6792 | 2.600 | 2.500 | 2.700 | 2.600 | 2.850 | 90,990 | 2.6792 | -8.77% |
| 1997-09-16 | 0 | 2.850 | - | 2.850 | 2.800 | 2.850 | 106,000 | 300,100 | 2.8311 | 2.850 | - | 2.850 | 2.800 | 2.850 | 106,000 | 2.8311 | 1.79% |
| 1997-09-15 | 0 | 2.800 | 2.800 | 2.850 | 2.750 | 2.900 | 158,250 | 445,480 | 2.8150 | 2.800 | 2.800 | 2.850 | 2.750 | 2.900 | 158,250 | 2.8150 | 3.70% |
| 1997-09-12 | 0 | 2.700 | 2.700 | 2.800 | 2.600 | 2.700 | 50,220 | 135,012 | 2.6884 | 2.700 | 2.700 | 2.800 | 2.600 | 2.700 | 50,220 | 2.6884 | 0.00% |
| 1997-09-11 | 0 | 2.700 | - | 3.000 | 2.700 | 2.725 | 47,700 | 129,168 | 2.7079 | 2.700 | - | 3.000 | 2.700 | 2.725 | 47,700 | 2.7079 | -3.57% |
| 1997-09-10 | 0 | 2.800 | 2.725 | 2.800 | 2.800 | 2.800 | 18,150 | 50,760 | 2.7967 | 2.800 | 2.725 | 2.800 | 2.800 | 2.800 | 18,150 | 2.7967 | -0.88% |
| 1997-09-09 | 0 | 2.825 | 2.800 | - | 2.825 | 2.825 | 20,600 | 58,000 | 2.8155 | 2.825 | 2.800 | - | 2.825 | 2.825 | 20,600 | 2.8155 | 0.89% |
| 1997-09-08 | 0 | 2.800 | 2.700 | 3.000 | 2.800 | 3.000 | 82,000 | 235,600 | 2.8732 | 2.800 | 2.700 | 3.000 | 2.800 | 3.000 | 82,000 | 2.8732 | -3.45% |
| 1997-09-05 | 0 | 2.900 | 2.650 | 3.000 | 2.700 | 2.900 | 60,350 | 163,630 | 2.7114 | 2.900 | 2.650 | 3.000 | 2.700 | 2.900 | 60,350 | 2.7114 | 7.41% |
| 1997-09-04 | 0 | 2.700 | 2.600 | 2.900 | 2.700 | 2.800 | 40,550 | 111,475 | 2.7491 | 2.700 | 2.600 | 2.900 | 2.700 | 2.800 | 40,550 | 2.7491 | -6.90% |
| 1997-09-03 | 0 | 2.900 | 2.900 | - | 2.725 | 2.950 | 893,671 | 2,541,553 | 2.8439 | 2.900 | 2.900 | - | 2.725 | 2.950 | 893,671 | 2.8439 | 11.54% |
| 1997-09-02 | 0 | 2.600 | 2.500 | 2.700 | 2.600 | 3.000 | 47,500 | 131,200 | 2.7621 | 2.600 | 2.500 | 2.700 | 2.600 | 3.000 | 47,500 | 2.7621 | -21.21% |
| 1997-09-01 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 3.300 | - | 3.300 | - | - | 0 | - | -2.94% |
| 1997-08-29 | 0 | 3.400 | - | 3.400 | - | - | 50 | 150 | 3.0000 | 3.400 | - | 3.400 | - | - | 50 | 3.0000 | -8.11% |
| 1997-08-28 | 0 | 3.700 | - | 3.700 | - | - | 550 | 1,870 | 3.4000 | 3.700 | - | 3.700 | - | - | 550 | 3.4000 | 0.00% |
| 1997-08-27 | 0 | 3.700 | - | 3.775 | 3.450 | 3.700 | 53,800 | 188,710 | 3.5076 | 3.700 | - | 3.775 | 3.450 | 3.700 | 53,800 | 3.5076 | 8.82% |
| 1997-08-26 | 0 | 3.400 | - | 3.400 | - | - | 600 | 1,800 | 3.0000 | 3.400 | - | 3.400 | - | - | 600 | 3.0000 | 0.00% |
| 1997-08-25 | 0 | 3.400 | 3.300 | 3.400 | - | - | 0 | 0 | - | 3.400 | 3.300 | 3.400 | - | - | 0 | - | 0.00% |
| 1997-08-22 | 0 | 3.400 | 3.300 | 3.400 | 3.400 | 3.500 | 40,750 | 139,325 | 3.4190 | 3.400 | 3.300 | 3.400 | 3.400 | 3.500 | 40,750 | 3.4190 | -2.86% |
| 1997-08-21 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.500 | 47,750 | 166,390 | 3.4846 | 3.500 | 3.500 | 3.600 | 3.500 | 3.500 | 47,750 | 3.4846 | 1.45% |
| 1997-08-20 | 0 | 3.450 | 3.450 | - | 3.350 | 3.450 | 26,200 | 88,400 | 3.3740 | 3.450 | 3.450 | - | 3.350 | 3.450 | 26,200 | 3.3740 | 4.55% |
| 1997-08-19 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.500 | 171,250 | 584,000 | 3.4102 | 3.300 | 3.300 | 3.400 | 3.300 | 3.500 | 171,250 | 3.4102 | -9.59% |
| 1997-08-15 | 0 | 3.650 | 3.650 | 3.700 | 3.625 | 3.800 | 174,000 | 649,575 | 3.7332 | 3.650 | 3.650 | 3.700 | 3.625 | 3.800 | 174,000 | 3.7332 | -1.35% |
| 1997-08-14 | 0 | 3.700 | 3.700 | - | 3.600 | 3.700 | 37,447 | 136,770 | 3.6524 | 3.700 | 3.700 | - | 3.600 | 3.700 | 37,447 | 3.6524 | 2.78% |
| 1997-08-13 | 0 | 3.600 | 3.500 | 3.600 | 3.600 | 4.000 | 293,350 | 1,091,025 | 3.7192 | 3.600 | 3.500 | 3.600 | 3.600 | 4.000 | 293,350 | 3.7192 | -15.29% |
| 1997-08-12 | 0 | 4.250 | - | 4.300 | 4.150 | 4.400 | 60,050 | 255,200 | 4.2498 | 4.250 | - | 4.300 | 4.150 | 4.400 | 60,050 | 4.2498 | -3.41% |
| 1997-08-11 | 0 | 4.400 | 4.400 | 4.500 | 4.400 | 4.400 | 29,800 | 130,655 | 4.3844 | 4.400 | 4.400 | 4.500 | 4.400 | 4.400 | 29,800 | 4.3844 | -8.33% |
| 1997-08-08 | 0 | 4.800 | 4.550 | 4.800 | 4.400 | 4.800 | 370,150 | 1,663,530 | 4.4942 | 4.800 | 4.550 | 4.800 | 4.400 | 4.800 | 370,150 | 4.4942 | 2.13% |
| 1997-08-07 | 0 | 4.700 | 4.650 | 4.750 | 4.500 | 4.900 | 1,050,062 | 4,986,395 | 4.7487 | 4.700 | 4.650 | 4.750 | 4.500 | 4.900 | 1,050,062 | 4.7487 | 5.62% |
| 1997-08-06 | 0 | 4.450 | 4.450 | 4.500 | 4.050 | 4.600 | 325,150 | 1,413,833 | 4.3482 | 4.450 | 4.450 | 4.500 | 4.050 | 4.600 | 325,150 | 4.3482 | 9.88% |
| 1997-08-05 | 0 | 4.050 | 3.850 | 4.050 | 3.900 | 4.100 | 327,050 | 1,320,435 | 4.0374 | 4.050 | 3.850 | 4.050 | 3.900 | 4.100 | 327,050 | 4.0374 | 1.25% |
| 1997-08-04 | 0 | 4.000 | 3.950 | 4.000 | 3.900 | 4.100 | 567,200 | 2,268,025 | 3.9986 | 4.000 | 3.950 | 4.000 | 3.900 | 4.100 | 567,200 | 3.9986 | 1.91% |
| 1997-08-01 | 0 | 3.925 | 3.850 | 3.950 | 3.500 | 3.950 | 497,100 | 1,916,763 | 3.8559 | 3.925 | 3.850 | 3.950 | 3.500 | 3.950 | 497,100 | 3.8559 | 15.44% |
| 1997-07-31 | 0 | 3.400 | 3.400 | 3.425 | 3.100 | 3.425 | 497,301 | 1,653,403 | 3.3248 | 3.400 | 3.400 | 3.425 | 3.100 | 3.425 | 497,301 | 3.3248 | 9.68% |
| 1997-07-30 | 0 | 3.100 | 3.000 | 3.200 | 2.950 | 3.200 | 135,050 | 411,735 | 3.0488 | 3.100 | 3.000 | 3.200 | 2.950 | 3.200 | 135,050 | 3.0488 | 6.90% |
| 1997-07-29 | 0 | 2.900 | 2.900 | 3.000 | 2.900 | 2.925 | 50,275 | 146,618 | 2.9163 | 2.900 | 2.900 | 3.000 | 2.900 | 2.925 | 50,275 | 2.9163 | -0.85% |
| 1997-07-28 | 0 | 2.925 | 2.925 | 3.050 | 2.925 | 3.125 | 243,259 | 727,879 | 2.9922 | 2.925 | 2.925 | 3.050 | 2.925 | 3.125 | 243,259 | 2.9922 | -7.14% |
| 1997-07-25 | 0 | 3.150 | 3.000 | 3.150 | 2.875 | 3.150 | 168,356 | 514,021 | 3.0532 | 3.150 | 3.000 | 3.150 | 2.875 | 3.150 | 168,356 | 3.0532 | 8.62% |
| 1997-07-24 | 0 | 2.900 | 2.900 | 2.950 | 2.900 | 3.000 | 158,050 | 468,435 | 2.9638 | 2.900 | 2.900 | 2.950 | 2.900 | 3.000 | 158,050 | 2.9638 | -0.85% |
| 1997-07-23 | 0 | 2.925 | 2.925 | 3.000 | 2.900 | 2.925 | 33,650 | 98,075 | 2.9146 | 2.925 | 2.925 | 3.000 | 2.900 | 2.925 | 33,650 | 2.9146 | 0.86% |
| 1997-07-22 | 0 | 2.900 | 2.850 | 3.000 | 2.900 | 3.150 | 64,750 | 198,423 | 3.0644 | 2.900 | 2.850 | 3.000 | 2.900 | 3.150 | 64,750 | 3.0644 | -4.92% |
| 1997-07-21 | 0 | 3.050 | 3.000 | 3.050 | 2.800 | 3.050 | 135,600 | 407,325 | 3.0039 | 3.050 | 3.000 | 3.050 | 2.800 | 3.050 | 135,600 | 3.0039 | 8.93% |
| 1997-07-18 | 0 | 2.800 | 2.800 | 2.900 | 2.800 | 3.000 | 55,400 | 160,005 | 2.8882 | 2.800 | 2.800 | 2.900 | 2.800 | 3.000 | 55,400 | 2.8882 | 0.00% |
| 1997-07-17 | 0 | 2.800 | 2.725 | 2.800 | 2.650 | 2.800 | 45,300 | 124,025 | 2.7379 | 2.800 | 2.725 | 2.800 | 2.650 | 2.800 | 45,300 | 2.7379 | 5.66% |
| 1997-07-16 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.700 | 58,850 | 156,758 | 2.6637 | 2.650 | 2.650 | 2.700 | 2.650 | 2.700 | 58,850 | 2.6637 | -1.85% |
| 1997-07-15 | 0 | 2.700 | 2.700 | 2.750 | 2.650 | 2.750 | 122,780 | 334,785 | 2.7267 | 2.700 | 2.700 | 2.750 | 2.650 | 2.750 | 122,780 | 2.7267 | -3.57% |
| 1997-07-14 | 0 | 2.800 | 2.800 | 2.950 | 2.750 | 3.000 | 191,000 | 555,250 | 2.9071 | 2.800 | 2.800 | 2.950 | 2.750 | 3.000 | 191,000 | 2.9071 | -1.75% |
| 1997-07-11 | 0 | 2.850 | 2.825 | 2.900 | 2.750 | 2.850 | 196,060 | 551,423 | 2.8125 | 2.850 | 2.825 | 2.900 | 2.750 | 2.850 | 196,060 | 2.8125 | 3.64% |
| 1997-07-10 | 0 | 2.750 | 2.700 | 2.750 | 2.600 | 2.800 | 99,500 | 276,150 | 2.7754 | 2.750 | 2.700 | 2.750 | 2.600 | 2.800 | 99,500 | 2.7754 | 1.85% |
| 1997-07-09 | 0 | 2.700 | 2.650 | 2.800 | 2.700 | 2.875 | 439,050 | 1,219,405 | 2.7774 | 2.700 | 2.650 | 2.800 | 2.700 | 2.875 | 439,050 | 2.7774 | 0.00% |
| 1997-07-08 | 0 | 2.700 | 2.650 | 2.700 | 2.700 | 2.800 | 154,300 | 421,430 | 2.7312 | 2.700 | 2.650 | 2.700 | 2.700 | 2.800 | 154,300 | 2.7312 | 1.89% |
| 1997-07-07 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.700 | 129,065 | 346,119 | 2.6817 | 2.650 | 2.650 | 2.700 | 2.650 | 2.700 | 129,065 | 2.6817 | -1.85% |
| 1997-07-04 | 0 | 2.700 | 2.525 | 2.700 | 2.600 | 2.700 | 60,751 | 162,940 | 2.6821 | 2.700 | 2.525 | 2.700 | 2.600 | 2.700 | 60,751 | 2.6821 | -6.90% |
| 1997-07-03 | 0 | 2.900 | - | 2.900 | 2.900 | 2.900 | 11,000 | 31,700 | 2.8818 | 2.900 | - | 2.900 | 2.900 | 2.900 | 11,000 | 2.8818 | -3.33% |
| 1997-06-27 | 0 | 3.000 | 2.950 | 3.000 | 2.950 | 3.000 | 75,000 | 224,000 | 2.9867 | 3.000 | 2.950 | 3.000 | 2.950 | 3.000 | 75,000 | 2.9867 | 0.00% |
| 1997-06-26 | 0 | 3.000 | 3.000 | 3.050 | 3.000 | 3.050 | 130,300 | 393,340 | 3.0187 | 3.000 | 3.000 | 3.050 | 3.000 | 3.050 | 130,300 | 3.0187 | -1.64% |
| 1997-06-25 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.100 | 93,150 | 286,908 | 3.0801 | 3.050 | 3.050 | 3.100 | 3.050 | 3.100 | 93,150 | 3.0801 | 0.00% |
| 1997-06-24 | 0 | 3.050 | 3.050 | 3.100 | 3.000 | 3.100 | 42,100 | 128,105 | 3.0429 | 3.050 | 3.050 | 3.100 | 3.000 | 3.100 | 42,100 | 3.0429 | -1.61% |
| 1997-06-23 | 0 | 3.100 | 3.050 | 3.150 | 3.025 | 3.100 | 143,200 | 441,135 | 3.0806 | 3.100 | 3.050 | 3.150 | 3.025 | 3.100 | 143,200 | 3.0806 | -1.59% |
| 1997-06-20 | 0 | 3.150 | 3.100 | 3.250 | 2.900 | 3.150 | 177,002 | 541,601 | 3.0599 | 3.150 | 3.100 | 3.250 | 2.900 | 3.150 | 177,002 | 3.0599 | 11.50% |
| 1997-06-19 | 0 | 2.825 | 2.825 | 2.875 | 2.750 | 2.825 | 240,100 | 667,450 | 2.7799 | 2.825 | 2.825 | 2.875 | 2.750 | 2.825 | 240,100 | 2.7799 | 1.80% |
| 1997-06-18 | 0 | 2.775 | 2.775 | 2.850 | 2.775 | 2.950 | 277,500 | 795,850 | 2.8679 | 2.775 | 2.775 | 2.850 | 2.775 | 2.950 | 277,500 | 2.8679 | -7.50% |
| 1997-06-17 | 0 | 3.000 | 2.900 | 3.000 | 3.000 | 3.250 | 35,116 | 105,592 | 3.0069 | 3.000 | 2.900 | 3.000 | 3.000 | 3.250 | 35,116 | 3.0069 | -7.69% |
| 1997-06-16 | 0 | 3.250 | 3.250 | - | 3.250 | 3.300 | 111,500 | 364,220 | 3.2665 | 3.250 | 3.250 | - | 3.250 | 3.300 | 111,500 | 3.2665 | -1.52% |
| 1997-06-13 | 0 | 3.300 | - | 3.300 | 3.300 | 3.400 | 29,000 | 99,550 | 3.4328 | 3.300 | - | 3.300 | 3.300 | 3.400 | 29,000 | 3.4328 | -5.04% |
| 1997-06-12 | 0 | 3.475 | - | 3.475 | 3.400 | 3.550 | 45,700 | 158,985 | 3.4789 | 3.475 | - | 3.475 | 3.400 | 3.550 | 45,700 | 3.4789 | -4.79% |
| 1997-06-11 | 0 | 3.650 | 3.550 | 3.650 | 3.650 | 3.650 | 35,400 | 128,720 | 3.6362 | 3.650 | 3.550 | 3.650 | 3.650 | 3.650 | 35,400 | 3.6362 | 0.00% |
| 1997-06-10 | 0 | 3.650 | - | 3.650 | 3.650 | 3.800 | 90,700 | 338,200 | 3.7288 | 3.650 | - | 3.650 | 3.650 | 3.800 | 90,700 | 3.7288 | -3.31% |
| 1997-06-06 | 0 | 3.775 | - | 3.800 | 3.775 | 3.800 | 20,800 | 78,615 | 3.7796 | 3.775 | - | 3.800 | 3.775 | 3.800 | 20,800 | 3.7796 | -0.66% |
| 1997-06-05 | 0 | 3.800 | 3.800 | 3.900 | 3.800 | 3.900 | 6,250 | 23,925 | 3.8280 | 3.800 | 3.800 | 3.900 | 3.800 | 3.900 | 6,250 | 3.8280 | -2.56% |
| 1997-06-04 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 4.000 | 169,850 | 669,435 | 3.9413 | 3.900 | 3.900 | 3.950 | 3.900 | 4.000 | 169,850 | 3.9413 | -1.27% |
| 1997-06-03 | 0 | 3.950 | 3.850 | 4.100 | 3.950 | 4.200 | 125,200 | 519,410 | 4.1486 | 3.950 | 3.850 | 4.100 | 3.950 | 4.200 | 125,200 | 4.1486 | -6.51% |
| 1997-06-02 | 0 | 4.225 | 4.225 | 4.350 | 4.225 | 4.225 | 50,850 | 214,608 | 4.2204 | 4.225 | 4.225 | 4.350 | 4.225 | 4.225 | 50,850 | 4.2204 | -2.31% |
| 1997-05-30 | 0 | 4.325 | - | 4.325 | 4.325 | 4.350 | 25,750 | 111,525 | 4.3311 | 4.325 | - | 4.325 | 4.325 | 4.350 | 25,750 | 4.3311 | -1.14% |
| 1997-05-29 | 0 | 4.375 | - | 4.375 | - | - | 400 | 1,640 | 4.1000 | 4.375 | - | 4.375 | - | - | 400 | 4.1000 | 0.00% |
| 1997-05-28 | 0 | 4.375 | - | 4.375 | 4.400 | 4.400 | 29,600 | 129,805 | 4.3853 | 4.375 | - | 4.375 | 4.400 | 4.400 | 29,600 | 4.3853 | 1.74% |
| 1997-05-27 | 0 | 4.300 | 4.300 | 4.350 | 4.250 | 4.350 | 237,900 | 1,021,265 | 4.2928 | 4.300 | 4.300 | 4.350 | 4.250 | 4.350 | 237,900 | 4.2928 | -1.15% |
| 1997-05-26 | 0 | 4.350 | 4.275 | 4.350 | 4.300 | 4.350 | 150,950 | 647,398 | 4.2888 | 4.350 | 4.275 | 4.350 | 4.300 | 4.350 | 150,950 | 4.2888 | 3.57% |
| 1997-05-23 | 0 | 4.200 | 4.100 | 4.200 | 4.150 | 4.200 | 59,650 | 248,625 | 4.1681 | 4.200 | 4.100 | 4.200 | 4.150 | 4.200 | 59,650 | 4.1681 | 2.44% |
| 1997-05-22 | 0 | 4.100 | 4.100 | 4.150 | 4.000 | 4.300 | 129,203 | 541,701 | 4.1926 | 4.100 | 4.100 | 4.150 | 4.000 | 4.300 | 129,203 | 4.1926 | 2.50% |
| 1997-05-21 | 0 | 4.000 | 4.000 | 4.100 | 3.900 | 4.150 | 310,100 | 1,245,105 | 4.0152 | 4.000 | 4.000 | 4.100 | 3.900 | 4.150 | 310,100 | 4.0152 | 3.90% |
| 1997-05-20 | 0 | 3.850 | 3.725 | 3.950 | 3.800 | 3.950 | 406,800 | 1,570,550 | 3.8607 | 3.850 | 3.725 | 3.950 | 3.800 | 3.950 | 406,800 | 3.8607 | -2.53% |
| 1997-05-19 | 0 | 3.950 | 3.850 | 3.950 | 3.800 | 3.950 | 256,800 | 993,175 | 3.8675 | 3.950 | 3.850 | 3.950 | 3.800 | 3.950 | 256,800 | 3.8675 | 3.95% |
| 1997-05-16 | 0 | 3.800 | 3.775 | 3.800 | 3.800 | 3.850 | 529,200 | 2,019,095 | 3.8154 | 3.800 | 3.775 | 3.800 | 3.800 | 3.850 | 529,200 | 3.8154 | 2.70% |
| 1997-05-15 | 0 | 3.700 | - | 3.725 | 3.700 | 3.750 | 38,860 | 143,527 | 3.6934 | 3.700 | - | 3.725 | 3.700 | 3.750 | 38,860 | 3.6934 | 1.37% |
| 1997-05-14 | 0 | 3.650 | 3.650 | 3.700 | 3.400 | 3.600 | 12,000 | 41,200 | 3.4333 | 3.650 | 3.650 | 3.700 | 3.400 | 3.600 | 12,000 | 3.4333 | 6.57% |
| 1997-05-13 | 0 | 3.425 | 3.425 | 3.500 | 3.400 | 3.425 | 12,550 | 42,755 | 3.4068 | 3.425 | 3.425 | 3.500 | 3.400 | 3.425 | 12,550 | 3.4068 | -2.14% |
| 1997-05-12 | 0 | 3.500 | 3.400 | 3.800 | 3.400 | 3.800 | 140,800 | 514,110 | 3.6513 | 3.500 | 3.400 | 3.800 | 3.400 | 3.800 | 140,800 | 3.6513 | -6.67% |
| 1997-05-09 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 4.000 | 331,200 | 1,268,670 | 3.8305 | 3.750 | 3.750 | 3.800 | 3.750 | 4.000 | 331,200 | 3.8305 | -1.32% |
| 1997-05-08 | 0 | 3.800 | 3.725 | 3.800 | 3.700 | 3.800 | 63,600 | 238,080 | 3.7434 | 3.800 | 3.725 | 3.800 | 3.700 | 3.800 | 63,600 | 3.7434 | -5.00% |
| 1997-05-07 | 0 | 4.000 | 3.950 | 4.000 | 3.825 | 4.000 | 85,110 | 333,888 | 3.9230 | 4.000 | 3.950 | 4.000 | 3.825 | 4.000 | 85,110 | 3.9230 | 1.27% |
| 1997-05-06 | 0 | 3.950 | 3.950 | 4.025 | 3.950 | 4.200 | 114,650 | 462,663 | 4.0354 | 3.950 | 3.950 | 4.025 | 3.950 | 4.200 | 114,650 | 4.0354 | -1.25% |
| 1997-05-05 | 0 | 4.000 | 3.850 | 4.050 | 3.500 | 4.000 | 248,200 | 947,410 | 3.8171 | 4.000 | 3.850 | 4.050 | 3.500 | 4.000 | 248,200 | 3.8171 | 14.29% |
| 1997-05-02 | 0 | 3.500 | 3.350 | 3.600 | 3.050 | 3.500 | 99,050 | 324,040 | 3.2715 | 3.500 | 3.350 | 3.600 | 3.050 | 3.500 | 99,050 | 3.2715 | 18.64% |
| 1997-05-01 | 0 | 2.950 | 2.950 | 3.150 | 2.800 | 3.025 | 218,050 | 642,810 | 2.9480 | 2.950 | 2.950 | 3.150 | 2.800 | 3.025 | 218,050 | 2.9480 | 10.28% |
| 1997-04-30 | 0 | 2.675 | 2.675 | 2.800 | 2.600 | 2.700 | 213,550 | 567,173 | 2.6559 | 2.675 | 2.675 | 2.800 | 2.600 | 2.700 | 213,550 | 2.6559 | 3.88% |
| 1997-04-29 | 0 | 2.575 | 2.575 | 2.725 | 2.525 | 2.625 | 55,100 | 142,080 | 2.5786 | 2.575 | 2.575 | 2.725 | 2.525 | 2.625 | 55,100 | 2.5786 | -1.90% |
| 1997-04-28 | 0 | 2.625 | 2.525 | - | 2.625 | 2.725 | 40,650 | 107,435 | 2.6429 | 2.625 | 2.525 | - | 2.625 | 2.725 | 40,650 | 2.6429 | -5.41% |
| 1997-04-25 | 0 | 2.775 | 2.675 | 2.875 | 2.775 | 2.975 | 30,000 | 86,250 | 2.8750 | 2.775 | 2.675 | 2.875 | 2.775 | 2.975 | 30,000 | 2.8750 | -9.76% |
| 1997-04-24 | 0 | 3.075 | 3.050 | 3.075 | 3.075 | 3.075 | 11,500 | 35,376 | 3.0762 | 3.075 | 3.050 | 3.075 | 3.075 | 3.075 | 11,500 | 3.0762 | 0.00% |
| 1997-04-23 | 0 | 3.075 | 3.050 | 3.075 | 3.075 | 3.125 | 96,350 | 297,540 | 3.0881 | 3.075 | 3.050 | 3.075 | 3.075 | 3.125 | 96,350 | 3.0881 | -2.38% |
| 1997-04-22 | 0 | 3.150 | 3.150 | 3.300 | 3.100 | 3.200 | 28,100 | 88,200 | 3.1388 | 3.150 | 3.150 | 3.300 | 3.100 | 3.200 | 28,100 | 3.1388 | -4.55% |
| 1997-04-21 | 0 | 3.300 | 3.275 | 3.300 | 3.200 | 3.400 | 120,800 | 400,225 | 3.3131 | 3.300 | 3.275 | 3.300 | 3.200 | 3.400 | 120,800 | 3.3131 | 3.12% |
| 1997-04-18 | 0 | 3.200 | 3.100 | 3.300 | 3.200 | 3.200 | 8,300 | 26,430 | 3.1843 | 3.200 | 3.100 | 3.300 | 3.200 | 3.200 | 8,300 | 3.1843 | -5.88% |
| 1997-04-17 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 1,100 | 3,720 | 3.3818 | 3.400 | - | 3.400 | 3.400 | 3.400 | 1,100 | 3.3818 | 0.00% |
| 1997-04-16 | 0 | 3.400 | 3.300 | 3.400 | 3.400 | 3.500 | 114,220 | 393,007 | 3.4408 | 3.400 | 3.300 | 3.400 | 3.400 | 3.500 | 114,220 | 3.4408 | 0.00% |
| 1997-04-15 | 0 | 3.400 | - | 3.400 | 3.400 | 3.500 | 25,500 | 88,200 | 3.4588 | 3.400 | - | 3.400 | 3.400 | 3.500 | 25,500 | 3.4588 | -5.56% |
| 1997-04-14 | 0 | 3.600 | 3.600 | - | 3.600 | 3.600 | 7,000 | 25,200 | 3.6000 | 3.600 | 3.600 | - | 3.600 | 3.600 | 7,000 | 3.6000 | -2.70% |
| 1997-04-11 | 0 | 3.700 | 3.700 | - | 3.700 | 3.800 | 68,350 | 257,625 | 3.7692 | 3.700 | 3.700 | - | 3.700 | 3.800 | 68,350 | 3.7692 | 0.00% |
| 1997-04-10 | 0 | 3.700 | 3.500 | 3.700 | 3.700 | 3.750 | 70,750 | 264,125 | 3.7332 | 3.700 | 3.500 | 3.700 | 3.700 | 3.750 | 70,750 | 3.7332 | -1.33% |
| 1997-04-09 | 0 | 3.750 | 3.750 | - | 3.750 | 3.750 | 1,000 | 3,750 | 3.7500 | 3.750 | 3.750 | - | 3.750 | 3.750 | 1,000 | 3.7500 | 0.00% |
| 1997-04-08 | 0 | 3.750 | 3.750 | - | - | - | 850 | 2,933 | 3.4506 | 3.750 | 3.750 | - | - | - | 850 | 3.4506 | 0.67% |
| 1997-04-07 | 0 | 3.725 | 3.725 | - | - | - | 700 | 2,450 | 3.5000 | 3.725 | 3.725 | - | - | - | 700 | 3.5000 | 0.68% |
| 1997-04-04 | 0 | 3.700 | 3.600 | - | - | - | 700 | 2,400 | 3.4286 | 3.700 | 3.600 | - | - | - | 700 | 3.4286 | 0.00% |
| 1997-04-03 | 0 | 3.700 | 3.700 | 3.900 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 3.700 | 3.700 | 3.900 | 3.700 | 3.700 | 10,000 | 3.7000 | -2.63% |
| 1997-04-02 | 0 | 3.800 | - | 3.800 | - | - | 100 | 360 | 3.6000 | 3.800 | - | 3.800 | - | - | 100 | 3.6000 | -5.00% |
| 1997-04-01 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 4.000 | - | - | - | - | 0 | - | 0.00% |
| 1997-03-27 | 0 | 4.000 | - | 4.000 | 4.000 | 4.000 | 100,585 | 402,223 | 3.9988 | 4.000 | - | 4.000 | 4.000 | 4.000 | 100,585 | 3.9988 | 0.00% |
| 1997-03-26 | 0 | 4.000 | 4.000 | 4.100 | - | - | 260 | 929 | 3.5731 | 4.000 | 4.000 | 4.100 | - | - | 260 | 3.5731 | 1.27% |
| 1997-03-25 | 0 | 3.950 | 3.900 | - | 3.900 | 3.950 | 92,000 | 359,800 | 3.9109 | 3.950 | 3.900 | - | 3.900 | 3.950 | 92,000 | 3.9109 | 1.28% |
| 1997-03-24 | 0 | 3.900 | 3.900 | - | 3.700 | 3.850 | 62,600 | 235,480 | 3.7617 | 3.900 | 3.900 | - | 3.700 | 3.850 | 62,600 | 3.7617 | 5.41% |
| 1997-03-21 | 0 | 3.700 | 3.650 | - | - | - | 450 | 1,498 | 3.3289 | 3.700 | 3.650 | - | - | - | 450 | 3.3289 | 0.00% |
| 1997-03-20 | 0 | 3.700 | 3.700 | 3.825 | 3.700 | 3.825 | 39,205 | 147,429 | 3.7605 | 3.700 | 3.700 | 3.825 | 3.700 | 3.825 | 39,205 | 3.7605 | -1.33% |
| 1997-03-19 | 0 | 3.750 | 3.700 | 4.000 | 3.700 | 3.800 | 115,405 | 432,481 | 3.7475 | 3.750 | 3.700 | 4.000 | 3.700 | 3.800 | 115,405 | 3.7475 | -6.25% |
| 1997-03-18 | 0 | 4.000 | 4.000 | 4.175 | 4.000 | 4.500 | 57,660 | 244,412 | 4.2388 | 4.000 | 4.000 | 4.175 | 4.000 | 4.500 | 57,660 | 4.2388 | -11.11% |
| 1997-03-17 | 0 | 4.500 | 4.300 | 4.500 | 4.500 | 4.500 | 24,600 | 110,463 | 4.4904 | 4.500 | 4.300 | 4.500 | 4.500 | 4.500 | 24,600 | 4.4904 | 0.00% |
| 1997-03-14 | 0 | 4.500 | 4.400 | 4.500 | 4.400 | 4.650 | 92,300 | 415,840 | 4.5053 | 4.500 | 4.400 | 4.500 | 4.400 | 4.650 | 92,300 | 4.5053 | -6.25% |
| 1997-03-13 | 0 | 4.800 | 4.700 | 4.800 | 4.700 | 4.800 | 201,100 | 964,850 | 4.7979 | 4.800 | 4.700 | 4.800 | 4.700 | 4.800 | 201,100 | 4.7979 | 2.13% |
| 1997-03-12 | 0 | 4.700 | 4.700 | 4.750 | 4.600 | 4.700 | 332,000 | 1,559,150 | 4.6962 | 4.700 | 4.700 | 4.750 | 4.600 | 4.700 | 332,000 | 4.6962 | 1.08% |
| 1997-03-11 | 0 | 4.650 | 4.550 | - | 4.600 | 4.650 | 138,889 | 639,856 | 4.6070 | 4.650 | 4.550 | - | 4.600 | 4.650 | 138,889 | 4.6070 | 0.00% |
| 1997-03-10 | 0 | 4.650 | 4.550 | 4.650 | 4.550 | 4.650 | 106,414 | 491,386 | 4.6177 | 4.650 | 4.550 | 4.650 | 4.550 | 4.650 | 106,414 | 4.6177 | -2.11% |
| 1997-03-07 | 0 | 4.750 | 4.700 | 4.800 | 4.750 | 4.900 | 168,550 | 815,090 | 4.8359 | 4.750 | 4.700 | 4.800 | 4.750 | 4.900 | 168,550 | 4.8359 | -5.00% |
| 1997-03-06 | 0 | 5.000 | - | 5.000 | - | - | 0 | 0 | - | 5.000 | - | 5.000 | - | - | 0 | - | 0.00% |
| 1997-03-05 | 0 | 5.000 | 5.000 | 5.350 | 5.000 | 5.250 | 5,500 | 27,323 | 4.9678 | 5.000 | 5.000 | 5.350 | 5.000 | 5.250 | 5,500 | 4.9678 | -0.99% |
| 1997-03-04 | 0 | 5.050 | 5.050 | 5.300 | 5.050 | 5.050 | 18,200 | 91,610 | 5.0335 | 5.050 | 5.050 | 5.300 | 5.050 | 5.050 | 18,200 | 5.0335 | -0.98% |
| 1997-03-03 | 0 | 5.100 | 5.100 | 5.300 | 4.900 | 5.100 | 26,592 | 133,102 | 5.0053 | 5.100 | 5.100 | 5.300 | 4.900 | 5.100 | 26,592 | 5.0053 | 2.00% |
| 1997-02-28 | 0 | 5.000 | 4.975 | 5.300 | 4.800 | 5.100 | 117,150 | 584,410 | 4.9886 | 5.000 | 4.975 | 5.300 | 4.800 | 5.100 | 117,150 | 4.9886 | -3.85% |
| 1997-02-27 | 0 | 5.200 | 5.050 | 5.500 | 5.200 | 5.300 | 38,600 | 204,660 | 5.3021 | 5.200 | 5.050 | 5.500 | 5.200 | 5.300 | 38,600 | 5.3021 | -3.70% |
| 1997-02-26 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.400 | 5,550 | 29,730 | 5.3568 | 5.400 | 5.350 | 5.400 | 5.400 | 5.400 | 5,550 | 5.3568 | -1.82% |
| 1997-02-25 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.500 | 21,800 | 119,450 | 5.4794 | 5.500 | 5.500 | 5.550 | 5.500 | 5.500 | 21,800 | 5.4794 | 0.00% |
| 1997-02-24 | 0 | 5.500 | 5.400 | 5.550 | 5.500 | 5.500 | 111,300 | 611,500 | 5.4942 | 5.500 | 5.400 | 5.550 | 5.500 | 5.500 | 111,300 | 5.4942 | 0.92% |
| 1997-02-21 | 0 | 5.450 | 5.450 | 5.550 | 5.400 | 5.500 | 96,300 | 523,945 | 5.4408 | 5.450 | 5.450 | 5.550 | 5.400 | 5.500 | 96,300 | 5.4408 | 0.00% |
| 1997-02-20 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.500 | 103,500 | 567,325 | 5.4814 | 5.450 | 5.450 | 5.500 | 5.450 | 5.500 | 103,500 | 5.4814 | 6.86% |
| 1997-02-19 | 0 | 5.100 | 5.100 | 5.300 | 5.100 | 5.100 | 25,200 | 128,420 | 5.0960 | 5.100 | 5.100 | 5.300 | 5.100 | 5.100 | 25,200 | 5.0960 | 0.00% |
| 1997-02-18 | 0 | 5.100 | 5.100 | 5.450 | 5.000 | 5.200 | 83,900 | 430,910 | 5.1360 | 5.100 | 5.100 | 5.450 | 5.000 | 5.200 | 83,900 | 5.1360 | -3.77% |
| 1997-02-17 | 0 | 5.300 | 5.300 | 5.400 | 5.250 | 5.350 | 77,600 | 411,750 | 5.3061 | 5.300 | 5.300 | 5.400 | 5.250 | 5.350 | 77,600 | 5.3061 | 0.00% |
| 1997-02-14 | 0 | 5.300 | 5.200 | 5.400 | 5.300 | 5.400 | 47,656 | 253,270 | 5.3145 | 5.300 | 5.200 | 5.400 | 5.300 | 5.400 | 47,656 | 5.3145 | -2.75% |
| 1997-02-13 | 0 | 5.450 | 5.250 | 5.500 | 5.450 | 5.600 | 122,200 | 675,570 | 5.5284 | 5.450 | 5.250 | 5.500 | 5.450 | 5.600 | 122,200 | 5.5284 | 0.00% |
| 1997-02-12 | 0 | 5.450 | 5.450 | 5.700 | 5.450 | 5.650 | 189,650 | 1,049,485 | 5.5338 | 5.450 | 5.450 | 5.700 | 5.450 | 5.650 | 189,650 | 5.5338 | -5.22% |
| 1997-02-11 | 0 | 5.750 | 5.500 | 5.800 | 5.750 | 5.850 | 510,050 | 2,957,930 | 5.7993 | 5.750 | 5.500 | 5.800 | 5.750 | 5.850 | 510,050 | 5.7993 | 0.00% |
| 1997-02-10 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.850 | 79,600 | 459,385 | 5.7712 | 5.750 | 5.750 | 5.800 | 5.750 | 5.850 | 79,600 | 5.7712 | -1.71% |
| 1997-02-05 | 0 | 5.850 | 5.850 | 6.000 | 5.850 | 5.850 | 16,250 | 94,595 | 5.8212 | 5.850 | 5.850 | 6.000 | 5.850 | 5.850 | 16,250 | 5.8212 | -1.68% |
| 1997-02-04 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 5.950 | 24,300 | 143,410 | 5.9016 | 5.950 | 5.950 | 6.000 | 5.900 | 5.950 | 24,300 | 5.9016 | 1.71% |
| 1997-02-03 | 0 | 5.850 | 5.850 | 6.000 | 5.850 | 6.000 | 36,700 | 219,315 | 5.9759 | 5.850 | 5.850 | 6.000 | 5.850 | 6.000 | 36,700 | 5.9759 | -4.10% |
| 1997-01-31 | 0 | 6.100 | 5.900 | 6.450 | 6.100 | 6.100 | 4,550 | 27,535 | 6.0516 | 6.100 | 5.900 | 6.450 | 6.100 | 6.100 | 4,550 | 6.0516 | 0.00% |
| 1997-01-30 | 0 | 6.100 | 6.100 | 6.200 | 6.100 | 6.100 | 4,650 | 27,975 | 6.0161 | 6.100 | 6.100 | 6.200 | 6.100 | 6.100 | 4,650 | 6.0161 | 0.00% |
| 1997-01-29 | 0 | 6.100 | 6.050 | 6.200 | 5.900 | 6.150 | 107,750 | 652,900 | 6.0594 | 6.100 | 6.050 | 6.200 | 5.900 | 6.150 | 107,750 | 6.0594 | -3.17% |
| 1997-01-28 | 0 | 6.300 | 6.200 | 6.400 | 6.200 | 6.300 | 36,855 | 231,274 | 6.2752 | 6.300 | 6.200 | 6.400 | 6.200 | 6.300 | 36,855 | 6.2752 | 1.61% |
| 1997-01-27 | 0 | 6.200 | 6.200 | 6.500 | - | - | 950 | 5,415 | 5.7000 | 6.200 | 6.200 | 6.500 | - | - | 950 | 5.7000 | 0.00% |
| 1997-01-24 | 0 | 6.200 | 6.100 | 6.400 | 6.000 | 6.200 | 17,650 | 107,155 | 6.0711 | 6.200 | 6.100 | 6.400 | 6.000 | 6.200 | 17,650 | 6.0711 | 0.00% |
| 1997-01-23 | 0 | 6.200 | 6.200 | 6.400 | 6.200 | 6.400 | 12,400 | 76,550 | 6.1734 | 6.200 | 6.200 | 6.400 | 6.200 | 6.400 | 12,400 | 6.1734 | -0.80% |
| 1997-01-22 | 0 | 6.250 | 6.250 | 6.350 | 6.250 | 6.650 | 83,100 | 535,793 | 6.4476 | 6.250 | 6.250 | 6.350 | 6.250 | 6.650 | 83,100 | 6.4476 | -2.34% |
| 1997-01-21 | 0 | 6.400 | 6.300 | 6.400 | 6.300 | 6.450 | 47,650 | 301,680 | 6.3312 | 6.400 | 6.300 | 6.400 | 6.300 | 6.450 | 47,650 | 6.3312 | -1.54% |
| 1997-01-20 | 0 | 6.500 | 6.400 | 6.450 | 6.400 | 6.500 | 68,350 | 442,428 | 6.4730 | 6.500 | 6.400 | 6.450 | 6.400 | 6.500 | 68,350 | 6.4730 | 0.00% |
| 1997-01-17 | 0 | 6.500 | 6.350 | 6.600 | 6.400 | 6.650 | 115,422 | 753,871 | 6.5314 | 6.500 | 6.350 | 6.600 | 6.400 | 6.650 | 115,422 | 6.5314 | -1.52% |
| 1997-01-16 | 0 | 6.600 | 6.600 | 6.800 | 6.600 | 6.900 | 259,071 | 1,738,568 | 6.7108 | 6.600 | 6.600 | 6.800 | 6.600 | 6.900 | 259,071 | 6.7108 | -1.49% |
| 1997-01-15 | 0 | 6.700 | 6.600 | 6.700 | 6.500 | 6.700 | 83,700 | 549,460 | 6.5646 | 6.700 | 6.600 | 6.700 | 6.500 | 6.700 | 83,700 | 6.5646 | 4.69% |
| 1997-01-14 | 0 | 6.400 | 6.300 | 6.400 | 6.200 | 6.400 | 64,000 | 408,000 | 6.3750 | 6.400 | 6.300 | 6.400 | 6.200 | 6.400 | 64,000 | 6.3750 | 0.00% |
| 1997-01-13 | 0 | 6.400 | 6.400 | - | 6.300 | 6.300 | 5,805 | 36,341 | 6.2603 | 6.400 | 6.400 | - | 6.300 | 6.300 | 5,805 | 6.2603 | 3.23% |
| 1997-01-10 | 0 | 6.200 | 6.200 | - | 6.200 | 6.550 | 152,450 | 984,235 | 6.4561 | 6.200 | 6.200 | - | 6.200 | 6.550 | 152,450 | 6.4561 | -5.34% |
| 1997-01-09 | 0 | 6.550 | 6.500 | 6.700 | 6.450 | 6.700 | 147,100 | 964,850 | 6.5591 | 6.550 | 6.500 | 6.700 | 6.450 | 6.700 | 147,100 | 6.5591 | -3.68% |
| 1997-01-08 | 0 | 6.800 | 6.800 | 6.900 | 6.550 | 6.800 | 183,150 | 1,221,185 | 6.6677 | 6.800 | 6.800 | 6.900 | 6.550 | 6.800 | 183,150 | 6.6677 | 1.49% |
| 1997-01-07 | 0 | 6.700 | - | 6.700 | 6.700 | 6.900 | 38,450 | 259,603 | 6.7517 | 6.700 | - | 6.700 | 6.700 | 6.900 | 38,450 | 6.7517 | -2.90% |
| 1997-01-06 | 0 | 6.900 | 6.850 | 7.100 | 6.800 | 6.900 | 61,025 | 418,350 | 6.8554 | 6.900 | 6.850 | 7.100 | 6.800 | 6.900 | 61,025 | 6.8554 | 4.55% |
| 1997-01-03 | 0 | 6.600 | 6.600 | 6.700 | 6.600 | 6.750 | 50,100 | 333,625 | 6.6592 | 6.600 | 6.600 | 6.700 | 6.600 | 6.750 | 50,100 | 6.6592 | -2.22% |
| 1997-01-02 | 0 | 6.750 | 6.600 | 6.800 | 6.600 | 6.800 | 23,150 | 157,010 | 6.7823 | 6.750 | 6.600 | 6.800 | 6.600 | 6.800 | 23,150 | 6.7823 | -3.57% |
| 1996-12-31 | 0 | 7.000 | 6.800 | 7.000 | - | - | 1,300 | 8,345 | 6.4192 | 7.000 | 6.800 | 7.000 | - | - | 1,300 | 6.4192 | 0.00% |
| 1996-12-30 | 0 | 7.000 | 7.000 | 7.100 | 6.700 | 7.000 | 222,400 | 1,526,385 | 6.8632 | 7.000 | 7.000 | 7.100 | 6.700 | 7.000 | 222,400 | 6.8632 | 4.48% |
| 1996-12-27 | 0 | 6.700 | 6.700 | 6.750 | 6.600 | 6.800 | 156,600 | 1,055,330 | 6.7390 | 6.700 | 6.700 | 6.750 | 6.600 | 6.800 | 156,600 | 6.7390 | 1.52% |
| 1996-12-24 | 0 | 6.600 | 6.500 | 6.700 | 6.500 | 6.700 | 113,800 | 745,195 | 6.5483 | 6.600 | 6.500 | 6.700 | 6.500 | 6.700 | 113,800 | 6.5483 | 0.00% |
| 1996-12-23 | 0 | 6.600 | 6.600 | 6.650 | 6.500 | 6.700 | 151,650 | 992,730 | 6.5462 | 6.600 | 6.600 | 6.650 | 6.500 | 6.700 | 151,650 | 6.5462 | 3.12% |
| 1996-12-20 | 0 | 6.400 | 6.300 | 6.400 | 6.200 | 6.400 | 234,000 | 1,467,460 | 6.2712 | 6.400 | 6.300 | 6.400 | 6.200 | 6.400 | 234,000 | 6.2712 | 6.67% |
| 1996-12-19 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.050 | 143,663 | 863,144 | 6.0081 | 6.000 | 6.000 | 6.050 | 5.950 | 6.050 | 143,663 | 6.0081 | 0.84% |
| 1996-12-18 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.350 | 495,650 | 3,030,580 | 6.1144 | 5.950 | 5.950 | 6.000 | 5.950 | 6.350 | 495,650 | 6.1144 | -5.56% |
| 1996-12-17 | 0 | 6.300 | 6.300 | 6.400 | 6.150 | 6.250 | 106,530 | 660,504 | 6.2002 | 6.300 | 6.300 | 6.400 | 6.150 | 6.250 | 106,530 | 6.2002 | -3.08% |
| 1996-12-16 | 0 | 6.500 | 6.400 | 6.500 | 6.200 | 6.500 | 226,861 | 1,434,298 | 6.3224 | 6.500 | 6.400 | 6.500 | 6.200 | 6.500 | 226,861 | 6.3224 | 4.00% |
| 1996-12-13 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.550 | 527,820 | 3,352,438 | 6.3515 | 6.250 | 6.250 | 6.300 | 6.200 | 6.550 | 527,820 | 6.3515 | -3.85% |
| 1996-12-12 | 0 | 6.500 | 6.200 | 6.500 | 6.100 | 6.650 | 375,360 | 2,391,941 | 6.3724 | 6.500 | 6.200 | 6.500 | 6.100 | 6.650 | 375,360 | 6.3724 | 6.56% |
| 1996-12-11 | 0 | 6.100 | 6.100 | 6.200 | 6.000 | 6.800 | 548,900 | 3,538,720 | 6.4469 | 6.100 | 6.100 | 6.200 | 6.000 | 6.800 | 548,900 | 6.4469 | -0.81% |
| 1996-12-10 | 0 | 6.150 | 6.150 | 6.200 | 5.800 | 6.150 | 346,770 | 2,054,900 | 5.9258 | 6.150 | 6.150 | 6.200 | 5.800 | 6.150 | 346,770 | 5.9258 | 10.81% |
| 1996-12-09 | 0 | 5.550 | 5.500 | 5.600 | 5.400 | 5.600 | 213,250 | 1,165,613 | 5.4659 | 5.550 | 5.500 | 5.600 | 5.400 | 5.600 | 213,250 | 5.4659 | -0.89% |
| 1996-12-06 | 0 | 5.600 | 5.600 | 5.700 | 5.250 | 6.050 | 557,550 | 3,154,730 | 5.6582 | 5.600 | 5.600 | 5.700 | 5.250 | 6.050 | 557,550 | 5.6582 | -11.81% |
| 1996-12-05 | 0 | 6.350 | 6.100 | 6.350 | 6.200 | 6.400 | 196,800 | 1,236,137 | 6.2812 | 6.350 | 6.100 | 6.350 | 6.200 | 6.400 | 196,800 | 6.2812 | 0.79% |
| 1996-12-04 | 0 | 6.300 | 6.250 | 6.400 | 6.300 | 6.400 | 132,400 | 838,635 | 6.3341 | 6.300 | 6.250 | 6.400 | 6.300 | 6.400 | 132,400 | 6.3341 | -3.82% |
| 1996-12-03 | 0 | 6.550 | 6.550 | 6.600 | 6.300 | 6.650 | 445,232 | 2,919,209 | 6.5566 | 6.550 | 6.550 | 6.600 | 6.300 | 6.650 | 445,232 | 6.5566 | 2.34% |
| 1996-12-02 | 0 | 6.400 | 6.350 | 6.400 | 6.100 | 6.450 | 563,301 | 3,505,448 | 6.2230 | 6.400 | 6.350 | 6.400 | 6.100 | 6.450 | 563,301 | 6.2230 | 8.47% |
| 1996-11-29 | 0 | 5.900 | 5.850 | 5.900 | 5.750 | 6.100 | 267,555 | 1,580,678 | 5.9079 | 5.900 | 5.850 | 5.900 | 5.750 | 6.100 | 267,555 | 5.9079 | 1.72% |
| 1996-11-28 | 0 | 5.800 | 5.800 | 5.950 | 5.800 | 6.450 | 666,968 | 4,129,411 | 6.1913 | 5.800 | 5.800 | 5.950 | 5.800 | 6.450 | 666,968 | 6.1913 | -6.45% |
| 1996-11-27 | 0 | 6.200 | 6.100 | 6.200 | 5.950 | 6.200 | 466,732 | 2,810,214 | 6.0210 | 6.200 | 6.100 | 6.200 | 5.950 | 6.200 | 466,732 | 6.0210 | 2.48% |
| 1996-11-26 | 0 | 6.050 | 6.050 | 6.100 | 5.900 | 6.200 | 679,030 | 4,125,106 | 6.0750 | 6.050 | 6.050 | 6.100 | 5.900 | 6.200 | 679,030 | 6.0750 | 5.22% |
| 1996-11-25 | 0 | 5.750 | 5.700 | 5.750 | 5.500 | 5.750 | 664,400 | 3,738,728 | 5.6272 | 5.750 | 5.700 | 5.750 | 5.500 | 5.750 | 664,400 | 5.6272 | 10.58% |
| 1996-11-22 | 0 | 5.200 | 5.150 | 5.200 | 4.900 | 5.400 | 515,400 | 2,644,785 | 5.1315 | 5.200 | 5.150 | 5.200 | 4.900 | 5.400 | 515,400 | 5.1315 | -1.89% |
| 1996-11-21 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.900 | 831,350 | 4,586,595 | 5.5170 | 5.300 | 5.250 | 5.300 | 5.250 | 5.900 | 831,350 | 5.5170 | -5.36% |
| 1996-11-20 | 0 | 5.600 | 5.500 | 5.600 | 5.450 | 5.600 | 212,650 | 1,165,928 | 5.4828 | 5.600 | 5.500 | 5.600 | 5.450 | 5.600 | 212,650 | 5.4828 | 4.67% |
| 1996-11-19 | 0 | 5.350 | 5.350 | 5.400 | 5.000 | 5.400 | 269,500 | 1,416,175 | 5.2548 | 5.350 | 5.350 | 5.400 | 5.000 | 5.400 | 269,500 | 5.2548 | 1.90% |
| 1996-11-18 | 0 | 5.250 | 5.100 | 5.250 | 4.675 | 5.300 | 496,950 | 2,551,500 | 5.1343 | 5.250 | 5.100 | 5.250 | 4.675 | 5.300 | 496,950 | 5.1343 | 12.30% |
| 1996-11-15 | 0 | 4.675 | 4.625 | 4.675 | 4.600 | 4.800 | 338,386 | 1,588,245 | 4.6936 | 4.675 | 4.625 | 4.675 | 4.600 | 4.800 | 338,386 | 4.6936 | 0.00% |
| 1996-11-14 | 0 | 4.675 | 4.600 | 4.675 | 4.450 | 4.675 | 554,750 | 2,560,768 | 4.6161 | 4.675 | 4.600 | 4.675 | 4.450 | 4.675 | 554,750 | 4.6161 | 5.06% |
| 1996-11-13 | 0 | 4.450 | 4.425 | 4.450 | 4.325 | 4.450 | 249,650 | 1,097,208 | 4.3950 | 4.450 | 4.425 | 4.450 | 4.325 | 4.450 | 249,650 | 4.3950 | 4.09% |
| 1996-11-12 | 0 | 4.275 | 4.250 | 4.300 | 4.225 | 4.325 | 127,750 | 545,585 | 4.2707 | 4.275 | 4.250 | 4.300 | 4.225 | 4.325 | 127,750 | 4.2707 | 1.79% |
| 1996-11-11 | 0 | 4.200 | 4.175 | 4.225 | 4.100 | 4.250 | 451,900 | 1,898,145 | 4.2004 | 4.200 | 4.175 | 4.225 | 4.100 | 4.250 | 451,900 | 4.2004 | 1.20% |
| 1996-11-08 | 0 | 4.150 | 4.150 | 4.200 | 4.125 | 4.275 | 425,460 | 1,776,835 | 4.1763 | 4.150 | 4.150 | 4.200 | 4.125 | 4.275 | 425,460 | 4.1763 | -3.49% |
| 1996-11-07 | 0 | 4.300 | 4.300 | 4.375 | 4.275 | 4.550 | 480,350 | 2,088,930 | 4.3488 | 4.300 | 4.300 | 4.375 | 4.275 | 4.550 | 480,350 | 4.3488 | 0.00% |
| 1996-11-06 | 0 | 4.300 | 4.300 | 4.375 | 4.100 | 4.350 | 587,020 | 2,502,360 | 4.2628 | 4.300 | 4.300 | 4.375 | 4.100 | 4.350 | 587,020 | 4.2628 | 5.52% |
| 1996-11-05 | 0 | 4.075 | - | 4.100 | 4.075 | 4.300 | 364,460 | 1,531,699 | 4.2027 | 4.075 | - | 4.100 | 4.075 | 4.300 | 364,460 | 4.2027 | -2.98% |
| 1996-11-04 | 0 | 4.200 | 4.125 | 4.225 | 4.000 | 4.200 | 257,390 | 1,055,155 | 4.0994 | 4.200 | 4.125 | 4.225 | 4.000 | 4.200 | 257,390 | 4.0994 | 1.82% |
| 1996-11-01 | 0 | 4.125 | 4.050 | 4.150 | 3.900 | 4.250 | 561,920 | 2,308,098 | 4.1075 | 4.125 | 4.050 | 4.150 | 3.900 | 4.250 | 561,920 | 4.1075 | 10.74% |
| 1996-10-31 | 0 | 3.725 | 3.725 | 3.850 | 3.725 | 3.800 | 53,300 | 198,626 | 3.7266 | 3.725 | 3.725 | 3.850 | 3.725 | 3.800 | 53,300 | 3.7266 | 0.68% |
| 1996-10-30 | 0 | 3.700 | 3.700 | 3.800 | 3.700 | 3.800 | 30,250 | 112,445 | 3.7172 | 3.700 | 3.700 | 3.800 | 3.700 | 3.800 | 30,250 | 3.7172 | 0.00% |
| 1996-10-29 | 0 | 3.700 | 3.675 | 3.750 | 3.650 | 3.750 | 85,210 | 314,658 | 3.6927 | 3.700 | 3.675 | 3.750 | 3.650 | 3.750 | 85,210 | 3.6927 | -1.33% |
| 1996-10-28 | 0 | 3.750 | 3.750 | 3.850 | 3.750 | 3.750 | 38,000 | 142,275 | 3.7441 | 3.750 | 3.750 | 3.850 | 3.750 | 3.750 | 38,000 | 3.7441 | 0.00% |
| 1996-10-25 | 0 | 3.750 | 3.750 | 3.900 | 3.750 | 3.750 | 26,121 | 97,530 | 3.7338 | 3.750 | 3.750 | 3.900 | 3.750 | 3.750 | 26,121 | 3.7338 | -2.60% |
| 1996-10-24 | 0 | 3.850 | 3.850 | 3.950 | 3.850 | 3.900 | 42,120 | 161,817 | 3.8418 | 3.850 | 3.850 | 3.950 | 3.850 | 3.900 | 42,120 | 3.8418 | -3.14% |
| 1996-10-23 | 0 | 3.975 | 3.900 | 3.975 | 3.900 | 4.000 | 26,700 | 104,265 | 3.9051 | 3.975 | 3.900 | 3.975 | 3.900 | 4.000 | 26,700 | 3.9051 | 1.92% |
| 1996-10-22 | 0 | 3.900 | 3.900 | 3.925 | 3.900 | 3.925 | 111,650 | 435,543 | 3.9010 | 3.900 | 3.900 | 3.925 | 3.900 | 3.925 | 111,650 | 3.9010 | -1.27% |
| 1996-10-18 | 0 | 3.950 | 3.925 | 3.950 | 3.900 | 4.000 | 141,650 | 559,344 | 3.9488 | 3.950 | 3.925 | 3.950 | 3.900 | 4.000 | 141,650 | 3.9488 | 1.28% |
| 1996-10-17 | 0 | 3.900 | 3.900 | 4.000 | 3.800 | 3.900 | 282,720 | 1,089,294 | 3.8529 | 3.900 | 3.900 | 4.000 | 3.800 | 3.900 | 282,720 | 3.8529 | 0.00% |
| 1996-10-16 | 0 | 3.900 | 3.800 | 3.900 | 3.850 | 4.100 | 626,875 | 2,476,911 | 3.9512 | 3.900 | 3.800 | 3.900 | 3.850 | 4.100 | 626,875 | 3.9512 | 2.63% |
| 1996-10-15 | 0 | 3.800 | 3.800 | 3.825 | 3.750 | 3.825 | 139,300 | 526,935 | 3.7827 | 3.800 | 3.800 | 3.825 | 3.750 | 3.825 | 139,300 | 3.7827 | 0.00% |
| 1996-10-14 | 0 | 3.800 | 3.750 | 3.800 | 3.750 | 3.850 | 88,200 | 333,910 | 3.7858 | 3.800 | 3.750 | 3.800 | 3.750 | 3.850 | 88,200 | 3.7858 | 3.40% |
| 1996-10-11 | 0 | 3.675 | 3.650 | 3.750 | 3.675 | 3.800 | 150,500 | 558,581 | 3.7115 | 3.675 | 3.650 | 3.750 | 3.675 | 3.800 | 150,500 | 3.7115 | -2.65% |
| 1996-10-10 | 0 | 3.775 | 3.750 | 3.825 | 3.675 | 3.850 | 703,905 | 2,663,525 | 3.7839 | 3.775 | 3.750 | 3.825 | 3.675 | 3.850 | 703,905 | 3.7839 | 2.72% |
| 1996-10-09 | 0 | 3.675 | 3.650 | 3.700 | 3.625 | 3.675 | 38,130 | 138,780 | 3.6397 | 3.675 | 3.650 | 3.700 | 3.625 | 3.675 | 38,130 | 3.6397 | -0.68% |
| 1996-10-08 | 0 | 3.700 | 3.650 | 3.750 | 3.650 | 3.725 | 203,400 | 751,025 | 3.6924 | 3.700 | 3.650 | 3.750 | 3.650 | 3.725 | 203,400 | 3.6924 | 0.00% |
| 1996-10-07 | 0 | 3.700 | 3.675 | 3.700 | 3.600 | 3.700 | 374,740 | 1,365,354 | 3.6435 | 3.700 | 3.675 | 3.700 | 3.600 | 3.700 | 374,740 | 3.6435 | 4.96% |
| 1996-10-04 | 0 | 3.525 | 3.500 | 3.525 | 3.500 | 3.625 | 186,300 | 659,198 | 3.5384 | 3.525 | 3.500 | 3.525 | 3.500 | 3.625 | 186,300 | 3.5384 | -3.42% |
| 1996-10-03 | 0 | 3.650 | 3.650 | 3.700 | 3.600 | 3.725 | 248,646 | 907,487 | 3.6497 | 3.650 | 3.650 | 3.700 | 3.600 | 3.725 | 248,646 | 3.6497 | 4.29% |
| 1996-10-02 | 0 | 3.500 | 3.500 | 3.550 | 3.425 | 3.550 | 186,750 | 653,765 | 3.5007 | 3.500 | 3.500 | 3.550 | 3.425 | 3.550 | 186,750 | 3.5007 | -0.71% |
| 1996-10-01 | 0 | 3.525 | 3.525 | 3.575 | 3.525 | 3.600 | 152,855 | 541,857 | 3.5449 | 3.525 | 3.525 | 3.575 | 3.525 | 3.600 | 152,855 | 3.5449 | -2.08% |
| 1996-09-30 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.625 | 114,550 | 413,308 | 3.6081 | 3.600 | 3.600 | 3.625 | 3.600 | 3.625 | 114,550 | 3.6081 | 1.41% |
| 1996-09-27 | 0 | 3.550 | 3.550 | 3.650 | 3.475 | 3.575 | 258,855 | 909,602 | 3.5139 | 3.550 | 3.550 | 3.650 | 3.475 | 3.575 | 258,855 | 3.5139 | 1.43% |
| 1996-09-26 | 0 | 3.500 | 3.500 | 3.575 | 3.450 | 3.575 | 183,777 | 646,051 | 3.5154 | 3.500 | 3.500 | 3.575 | 3.450 | 3.575 | 183,777 | 3.5154 | -1.41% |
| 1996-09-25 | 0 | 3.550 | 3.550 | 3.600 | 3.500 | 3.600 | 154,926 | 553,487 | 3.5726 | 3.550 | 3.550 | 3.600 | 3.500 | 3.600 | 154,926 | 3.5726 | 0.71% |
| 1996-09-24 | 0 | 3.525 | 3.525 | - | 3.475 | 3.550 | 180,100 | 630,675 | 3.5018 | 3.525 | 3.525 | - | 3.475 | 3.550 | 180,100 | 3.5018 | -2.08% |
| 1996-09-23 | 0 | 3.600 | 3.575 | 3.600 | 3.500 | 3.675 | 229,200 | 826,230 | 3.6048 | 3.600 | 3.575 | 3.600 | 3.500 | 3.675 | 229,200 | 3.6048 | 0.00% |
| 1996-09-20 | 0 | 3.600 | 3.600 | 3.725 | 3.600 | 3.750 | 153,975 | 564,468 | 3.6660 | 3.600 | 3.600 | 3.725 | 3.600 | 3.750 | 153,975 | 3.6660 | -3.36% |
| 1996-09-19 | 0 | 3.725 | 3.700 | 3.725 | 3.700 | 3.775 | 264,750 | 991,295 | 3.7443 | 3.725 | 3.700 | 3.725 | 3.700 | 3.775 | 264,750 | 3.7443 | -0.67% |
| 1996-09-18 | 0 | 3.750 | 3.675 | 3.800 | 3.750 | 3.900 | 18,250 | 70,213 | 3.8473 | 3.750 | 3.675 | 3.800 | 3.750 | 3.900 | 18,250 | 3.8473 | -1.96% |
| 1996-09-17 | 0 | 3.825 | 3.775 | 3.850 | 3.750 | 3.850 | 217,550 | 824,435 | 3.7896 | 3.825 | 3.775 | 3.850 | 3.750 | 3.850 | 217,550 | 3.7896 | 2.00% |
| 1996-09-16 | 0 | 3.750 | 3.725 | 3.825 | 3.650 | 3.800 | 130,320 | 483,419 | 3.7095 | 3.750 | 3.725 | 3.825 | 3.650 | 3.800 | 130,320 | 3.7095 | 3.45% |
| 1996-09-13 | 0 | 3.625 | 3.625 | 3.700 | 3.450 | 3.650 | 49,000 | 177,008 | 3.6124 | 3.625 | 3.625 | 3.700 | 3.450 | 3.650 | 49,000 | 3.6124 | 0.69% |
| 1996-09-12 | 0 | 3.600 | 3.575 | 3.675 | 3.575 | 3.625 | 23,450 | 84,308 | 3.5952 | 3.600 | 3.575 | 3.675 | 3.575 | 3.625 | 23,450 | 3.5952 | 0.70% |
| 1996-09-11 | 0 | 3.575 | 3.525 | 3.675 | 3.575 | 3.600 | 81,350 | 291,715 | 3.5859 | 3.575 | 3.525 | 3.675 | 3.575 | 3.600 | 81,350 | 3.5859 | 0.00% |
| 1996-09-10 | 0 | 3.575 | 3.575 | 3.700 | 3.575 | 3.750 | 94,455 | 347,897 | 3.6832 | 3.575 | 3.575 | 3.700 | 3.575 | 3.750 | 94,455 | 3.6832 | -3.38% |
| 1996-09-09 | 0 | 3.700 | 3.700 | 3.750 | 3.625 | 3.700 | 50,950 | 187,093 | 3.6721 | 3.700 | 3.700 | 3.750 | 3.625 | 3.700 | 50,950 | 3.6721 | 2.78% |
| 1996-09-06 | 0 | 3.600 | 3.550 | 3.600 | 3.500 | 3.600 | 50,500 | 179,100 | 3.5465 | 3.600 | 3.550 | 3.600 | 3.500 | 3.600 | 50,500 | 3.5465 | -2.70% |
| 1996-09-05 | 0 | 3.700 | 3.700 | 3.750 | 3.600 | 3.775 | 44,000 | 163,425 | 3.7142 | 3.700 | 3.700 | 3.750 | 3.600 | 3.775 | 44,000 | 3.7142 | 0.00% |
| 1996-09-04 | 0 | 3.700 | 3.625 | 3.750 | 3.600 | 3.850 | 126,780 | 460,803 | 3.6347 | 3.700 | 3.625 | 3.750 | 3.600 | 3.850 | 126,780 | 3.6347 | -3.90% |
| 1996-09-03 | 0 | 3.850 | - | 3.850 | - | - | 350 | 1,260 | 3.6000 | 3.850 | - | 3.850 | - | - | 350 | 3.6000 | -1.28% |
| 1996-09-02 | 0 | 3.900 | - | 3.900 | - | - | 0 | 0 | - | 3.900 | - | 3.900 | - | - | 0 | - | -1.89% |
| 1996-08-30 | 0 | 3.975 | - | 3.975 | - | - | 1,280 | 4,736 | 3.7000 | 3.975 | - | 3.975 | - | - | 1,280 | 3.7000 | 0.00% |
| 1996-08-29 | 0 | 3.975 | 3.850 | 3.975 | 3.950 | 3.975 | 87,654 | 346,723 | 3.9556 | 3.975 | 3.850 | 3.975 | 3.950 | 3.975 | 87,654 | 3.9556 | 0.00% |
| 1996-08-28 | 0 | 3.975 | 3.925 | 4.000 | 3.950 | 3.975 | 79,440 | 315,163 | 3.9673 | 3.975 | 3.925 | 4.000 | 3.950 | 3.975 | 79,440 | 3.9673 | -0.63% |
| 1996-08-27 | 0 | 4.000 | 4.000 | 4.025 | 3.925 | 4.000 | 247,178 | 982,590 | 3.9752 | 4.000 | 4.000 | 4.025 | 3.925 | 4.000 | 247,178 | 3.9752 | 0.63% |
| 1996-08-23 | 0 | 3.975 | 3.975 | 4.000 | 3.825 | 4.000 | 199,900 | 784,896 | 3.9264 | 3.975 | 3.975 | 4.000 | 3.825 | 4.000 | 199,900 | 3.9264 | 1.92% |
| 1996-08-22 | 0 | 3.900 | 3.875 | 3.925 | 3.900 | 3.950 | 164,750 | 642,965 | 3.9027 | 3.900 | 3.875 | 3.925 | 3.900 | 3.950 | 164,750 | 3.9027 | -1.27% |
| 1996-08-21 | 0 | 3.950 | 3.850 | 3.950 | 3.800 | 3.950 | 415,970 | 1,612,881 | 3.8774 | 3.950 | 3.850 | 3.950 | 3.800 | 3.950 | 415,970 | 3.8774 | 4.64% |
| 1996-08-20 | 0 | 3.775 | 3.700 | 3.800 | 3.650 | 3.775 | 93,436 | 348,731 | 3.7323 | 3.775 | 3.700 | 3.800 | 3.650 | 3.775 | 93,436 | 3.7323 | 3.42% |
| 1996-08-19 | 0 | 3.650 | 3.600 | 3.675 | 3.550 | 3.650 | 45,100 | 162,313 | 3.5990 | 3.650 | 3.600 | 3.675 | 3.550 | 3.650 | 45,100 | 3.5990 | 2.82% |
| 1996-08-16 | 0 | 3.550 | 3.550 | 3.725 | 3.525 | 3.600 | 51,450 | 181,780 | 3.5331 | 3.550 | 3.550 | 3.725 | 3.525 | 3.600 | 51,450 | 3.5331 | -2.07% |
| 1996-08-15 | 0 | 3.625 | 3.625 | 3.775 | 3.600 | 3.675 | 140,413 | 509,847 | 3.6311 | 3.625 | 3.625 | 3.775 | 3.600 | 3.675 | 140,413 | 3.6311 | -2.03% |
| 1996-08-14 | 0 | 3.700 | 3.650 | 3.700 | 3.650 | 3.700 | 114,050 | 419,995 | 3.6826 | 3.700 | 3.650 | 3.700 | 3.650 | 3.700 | 114,050 | 3.6826 | -2.63% |
| 1996-08-13 | 0 | 3.800 | 3.750 | 3.850 | 3.750 | 3.875 | 171,100 | 653,648 | 3.8203 | 3.800 | 3.750 | 3.850 | 3.750 | 3.875 | 171,100 | 3.8203 | -0.65% |
| 1996-08-12 | 0 | 3.825 | 3.800 | 3.875 | 3.800 | 3.950 | 164,975 | 637,363 | 3.8634 | 3.825 | 3.800 | 3.875 | 3.800 | 3.950 | 164,975 | 3.8634 | 0.66% |
| 1996-08-09 | 0 | 3.800 | 3.750 | 3.900 | 3.800 | 3.800 | 15,800 | 59,503 | 3.7660 | 3.800 | 3.750 | 3.900 | 3.800 | 3.800 | 15,800 | 3.7660 | -2.56% |
| 1996-08-08 | 0 | 3.900 | 3.825 | 3.900 | 3.800 | 3.925 | 161,400 | 622,223 | 3.8552 | 3.900 | 3.825 | 3.900 | 3.800 | 3.925 | 161,400 | 3.8552 | 1.30% |
| 1996-08-07 | 0 | 3.850 | 3.750 | 3.850 | 3.750 | 3.850 | 93,056 | 350,501 | 3.7666 | 3.850 | 3.750 | 3.850 | 3.750 | 3.850 | 93,056 | 3.7666 | 2.67% |
| 1996-08-06 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.800 | 84,076 | 316,738 | 3.7673 | 3.750 | 3.750 | 3.800 | 3.750 | 3.800 | 84,076 | 3.7673 | -3.23% |
| 1996-08-05 | 0 | 3.875 | 3.825 | 3.900 | 3.750 | 3.875 | 825,320 | 3,164,895 | 3.8347 | 3.875 | 3.825 | 3.900 | 3.750 | 3.875 | 825,320 | 3.8347 | 4.03% |
| 1996-08-02 | 0 | 3.725 | 3.725 | 3.750 | 3.675 | 3.725 | 138,750 | 511,695 | 3.6879 | 3.725 | 3.725 | 3.750 | 3.675 | 3.725 | 138,750 | 3.6879 | 3.47% |
| 1996-08-01 | 0 | 3.600 | 3.575 | 3.625 | 3.550 | 3.600 | 105,850 | 378,895 | 3.5795 | 3.600 | 3.575 | 3.625 | 3.550 | 3.600 | 105,850 | 3.5795 | 2.86% |
| 1996-07-31 | 0 | 3.500 | 3.500 | 3.600 | 3.475 | 3.550 | 25,500 | 89,390 | 3.5055 | 3.500 | 3.500 | 3.600 | 3.475 | 3.550 | 25,500 | 3.5055 | 2.94% |
| 1996-07-30 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.475 | 203,100 | 700,580 | 3.4494 | 3.400 | 3.400 | 3.500 | 3.400 | 3.475 | 203,100 | 3.4494 | -2.16% |
| 1996-07-29 | 0 | 3.475 | 3.450 | 3.475 | 3.450 | 3.475 | 127,750 | 442,570 | 3.4643 | 3.475 | 3.450 | 3.475 | 3.450 | 3.475 | 127,750 | 3.4643 | 2.21% |
| 1996-07-26 | 0 | 3.400 | 3.400 | 3.650 | 3.400 | 3.650 | 171,773 | 599,244 | 3.4886 | 3.400 | 3.400 | 3.650 | 3.400 | 3.650 | 171,773 | 3.4886 | -6.85% |
| 1996-07-25 | 0 | 3.650 | 3.625 | 3.650 | 3.600 | 3.800 | 218,140 | 804,670 | 3.6888 | 3.650 | 3.625 | 3.650 | 3.600 | 3.800 | 218,140 | 3.6888 | -3.31% |
| 1996-07-24 | 0 | 3.775 | 3.750 | 3.800 | 3.775 | 3.775 | 15,850 | 59,308 | 3.7418 | 3.775 | 3.750 | 3.800 | 3.775 | 3.775 | 15,850 | 3.7418 | -2.58% |
| 1996-07-23 | 0 | 3.875 | 3.775 | 3.950 | 3.675 | 3.950 | 55,600 | 211,615 | 3.8060 | 3.875 | 3.775 | 3.950 | 3.675 | 3.950 | 55,600 | 3.8060 | 1.31% |
| 1996-07-22 | 0 | 3.825 | 3.800 | 3.825 | 3.775 | 3.825 | 69,305 | 263,779 | 3.8061 | 3.825 | 3.800 | 3.825 | 3.775 | 3.825 | 69,305 | 3.8061 | -1.29% |
| 1996-07-19 | 0 | 3.875 | 3.800 | 3.925 | 3.775 | 3.900 | 234,150 | 908,590 | 3.8804 | 3.875 | 3.800 | 3.925 | 3.775 | 3.900 | 234,150 | 3.8804 | 3.33% |
| 1996-07-18 | 0 | 3.750 | 3.750 | 3.850 | 3.700 | 3.775 | 408,106 | 1,528,421 | 3.7452 | 3.750 | 3.750 | 3.850 | 3.700 | 3.775 | 408,106 | 3.7452 | 0.00% |
| 1996-07-17 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.950 | 334,050 | 1,283,155 | 3.8412 | 3.750 | 3.750 | 3.800 | 3.750 | 3.950 | 334,050 | 3.8412 | -3.23% |
| 1996-07-16 | 0 | 3.875 | 3.700 | 3.875 | 3.500 | 3.875 | 116,956 | 430,934 | 3.6846 | 3.875 | 3.700 | 3.875 | 3.500 | 3.875 | 116,956 | 3.6846 | 6.16% |
| 1996-07-15 | 0 | 3.650 | 3.600 | 3.675 | 3.600 | 3.725 | 79,160 | 287,203 | 3.6281 | 3.650 | 3.600 | 3.675 | 3.600 | 3.725 | 79,160 | 3.6281 | 2.82% |
| 1996-07-12 | 0 | 3.550 | 3.550 | 3.575 | 3.400 | 3.625 | 338,350 | 1,189,298 | 3.5150 | 3.550 | 3.550 | 3.575 | 3.400 | 3.625 | 338,350 | 3.5150 | -2.07% |
| 1996-07-11 | 0 | 3.625 | 3.625 | 3.700 | 3.600 | 3.750 | 346,250 | 1,270,880 | 3.6704 | 3.625 | 3.625 | 3.700 | 3.600 | 3.750 | 346,250 | 3.6704 | -2.03% |
| 1996-07-10 | 0 | 3.700 | 3.700 | 3.850 | 3.700 | 3.950 | 345,500 | 1,323,965 | 3.8320 | 3.700 | 3.700 | 3.850 | 3.700 | 3.950 | 345,500 | 3.8320 | -3.90% |
| 1996-07-09 | 0 | 3.850 | 3.825 | 3.850 | 3.800 | 3.850 | 83,950 | 320,220 | 3.8144 | 3.850 | 3.825 | 3.850 | 3.800 | 3.850 | 83,950 | 3.8144 | 0.65% |
| 1996-07-08 | 0 | 3.825 | 3.725 | 3.750 | 3.675 | 3.875 | 473,675 | 1,773,870 | 3.7449 | 3.825 | 3.725 | 3.750 | 3.675 | 3.875 | 473,675 | 3.7449 | -6.13% |
| 1996-07-05 | 0 | 4.075 | 4.075 | 4.150 | 4.075 | 4.100 | 131,050 | 536,190 | 4.0915 | 4.075 | 4.075 | 4.150 | 4.075 | 4.100 | 131,050 | 4.0915 | -1.81% |
| 1996-07-04 | 0 | 4.150 | 4.200 | 4.225 | 4.075 | 4.300 | 85,530 | 354,809 | 4.1484 | 4.150 | 4.200 | 4.225 | 4.075 | 4.300 | 85,530 | 4.1484 | 1.22% |
| 1996-07-03 | 0 | 4.100 | 4.075 | 4.175 | 4.075 | 4.175 | 38,050 | 156,268 | 4.1069 | 4.100 | 4.075 | 4.175 | 4.075 | 4.175 | 38,050 | 4.1069 | -1.20% |
| 1996-07-02 | 0 | 4.150 | 4.125 | 4.250 | 4.100 | 4.200 | 207,650 | 858,670 | 4.1352 | 4.150 | 4.125 | 4.250 | 4.100 | 4.200 | 207,650 | 4.1352 | 2.47% |
| 1996-07-01 | 0 | 4.050 | 4.000 | 4.100 | 4.050 | 4.100 | 103,296 | 422,559 | 4.0908 | 4.050 | 4.000 | 4.100 | 4.050 | 4.100 | 103,296 | 4.0908 | -1.22% |
| 1996-06-28 | 0 | 4.100 | 4.100 | 4.175 | 4.100 | 4.150 | 177,400 | 730,999 | 4.1206 | 4.100 | 4.100 | 4.175 | 4.100 | 4.150 | 177,400 | 4.1206 | 0.00% |
| 1996-06-27 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.125 | 151,700 | 621,560 | 4.0973 | 4.100 | 4.100 | 4.200 | 4.100 | 4.125 | 151,700 | 4.0973 | -1.20% |
| 1996-06-26 | 0 | 4.150 | 4.150 | 4.175 | 4.100 | 4.175 | 293,500 | 1,214,820 | 4.1391 | 4.150 | 4.150 | 4.175 | 4.100 | 4.175 | 293,500 | 4.1391 | 0.61% |
| 1996-06-25 | 0 | 4.125 | 4.075 | 4.100 | 4.075 | 4.350 | 295,230 | 1,243,101 | 4.2106 | 4.125 | 4.075 | 4.100 | 4.075 | 4.350 | 295,230 | 4.2106 | -2.37% |
| 1996-06-24 | 0 | 4.225 | 4.200 | 4.250 | 4.000 | 4.225 | 429,605 | 1,741,364 | 4.0534 | 4.225 | 4.200 | 4.250 | 4.000 | 4.225 | 429,605 | 4.0534 | 3.05% |
| 1996-06-21 | 0 | 4.100 | 4.100 | 4.175 | 4.050 | 4.125 | 362,900 | 1,487,498 | 4.0989 | 4.100 | 4.100 | 4.175 | 4.050 | 4.125 | 362,900 | 4.0989 | 0.00% |
| 1996-06-19 | 0 | 4.100 | 4.075 | 4.300 | 4.050 | 4.300 | 406,900 | 1,691,340 | 4.1566 | 4.100 | 4.075 | 4.300 | 4.050 | 4.300 | 406,900 | 4.1566 | -5.75% |
| 1996-06-18 | 0 | 4.350 | 4.350 | 4.450 | 4.350 | 4.550 | 272,060 | 1,218,445 | 4.4786 | 4.350 | 4.350 | 4.450 | 4.350 | 4.550 | 272,060 | 4.4786 | -2.79% |
| 1996-06-14 | 0 | 4.475 | 4.450 | 4.550 | 4.475 | 4.775 | 374,250 | 1,728,630 | 4.6189 | 4.475 | 4.450 | 4.550 | 4.475 | 4.775 | 374,250 | 4.6189 | -4.79% |
| 1996-06-13 | 0 | 4.700 | 4.700 | 4.750 | 4.625 | 4.850 | 404,150 | 1,915,960 | 4.7407 | 4.700 | 4.700 | 4.750 | 4.625 | 4.850 | 404,150 | 4.7407 | -2.08% |
| 1996-06-12 | 0 | 4.800 | 4.800 | 4.850 | 4.775 | 4.900 | 200,551 | 965,710 | 4.8153 | 4.800 | 4.800 | 4.850 | 4.775 | 4.900 | 200,551 | 4.8153 | 0.00% |
| 1996-06-11 | 0 | 4.800 | 4.750 | 4.900 | 4.700 | 4.800 | 74,300 | 355,120 | 4.7795 | 4.800 | 4.750 | 4.900 | 4.700 | 4.800 | 74,300 | 4.7795 | -1.54% |
| 1996-06-10 | 0 | 4.875 | 4.875 | 5.000 | 4.875 | 5.050 | 226,501 | 1,116,305 | 4.9285 | 4.875 | 4.875 | 5.000 | 4.875 | 5.050 | 226,501 | 4.9285 | -2.01% |
| 1996-06-07 | 0 | 4.975 | 4.975 | 5.050 | 4.875 | 5.050 | 238,440 | 1,175,341 | 4.9293 | 4.975 | 4.975 | 5.050 | 4.875 | 5.050 | 238,440 | 4.9293 | -1.49% |
| 1996-06-06 | 0 | 5.050 | 5.000 | 5.200 | 4.850 | 5.650 | 861,201 | 4,455,636 | 5.1737 | 5.050 | 5.000 | 5.200 | 4.850 | 5.650 | 861,201 | 5.1737 | 1.00% |
| 1996-06-05 | 0 | 5.000 | 4.800 | 5.050 | 4.600 | 5.050 | 234,350 | 1,103,980 | 4.7108 | 5.000 | 4.800 | 5.050 | 4.600 | 5.050 | 234,350 | 4.7108 | 9.29% |
| 1996-06-04 | 0 | 4.575 | 4.525 | 4.575 | 4.350 | 4.575 | 255,526 | 1,136,257 | 4.4467 | 4.575 | 4.525 | 4.575 | 4.350 | 4.575 | 255,526 | 4.4467 | 1.67% |
| 1996-06-03 | 0 | 4.500 | 4.500 | 4.550 | 4.500 | 4.700 | 197,300 | 901,834 | 4.5709 | 4.500 | 4.500 | 4.550 | 4.500 | 4.700 | 197,300 | 4.5709 | -4.26% |
| 1996-05-31 | 0 | 4.700 | 4.650 | 4.700 | 4.150 | 4.750 | 694,474 | 3,137,028 | 4.5171 | 4.700 | 4.650 | 4.700 | 4.150 | 4.750 | 694,474 | 4.5171 | 13.25% |
| 1996-05-30 | 0 | 4.150 | 4.150 | 4.200 | 4.050 | 4.200 | 147,850 | 606,855 | 4.1045 | 4.150 | 4.150 | 4.200 | 4.050 | 4.200 | 147,850 | 4.1045 | 0.00% |
| 1996-05-29 | 0 | 4.150 | 4.150 | 4.175 | 3.900 | 4.200 | 232,330 | 947,668 | 4.0790 | 4.150 | 4.150 | 4.175 | 3.900 | 4.200 | 232,330 | 4.0790 | 9.21% |
| 1996-05-28 | 0 | 3.800 | 3.775 | 3.800 | 3.700 | 3.825 | 136,752 | 511,719 | 3.7419 | 3.800 | 3.775 | 3.800 | 3.700 | 3.825 | 136,752 | 3.7419 | 2.01% |
| 1996-05-27 | 0 | 3.725 | 3.700 | 3.750 | 3.600 | 3.725 | 213,400 | 783,391 | 3.6710 | 3.725 | 3.700 | 3.750 | 3.600 | 3.725 | 213,400 | 3.6710 | 2.05% |
| 1996-05-24 | 0 | 3.650 | 3.650 | 3.675 | 3.525 | 3.775 | 314,169 | 1,151,279 | 3.6645 | 3.650 | 3.650 | 3.675 | 3.525 | 3.775 | 314,169 | 3.6645 | -3.95% |
| 1996-05-23 | 0 | 3.800 | 3.775 | 3.875 | 3.575 | 3.875 | 474,554 | 1,776,375 | 3.7433 | 3.800 | 3.775 | 3.875 | 3.575 | 3.875 | 474,554 | 3.7433 | 8.57% |
| 1996-05-22 | 0 | 3.500 | 3.500 | 3.550 | 3.400 | 3.600 | 420,293 | 1,483,155 | 3.5289 | 3.500 | 3.500 | 3.550 | 3.400 | 3.600 | 420,293 | 3.5289 | 0.00% |
| 1996-05-21 | 0 | 3.500 | 3.500 | 3.550 | 3.350 | 3.525 | 645,100 | 2,228,718 | 3.4548 | 3.500 | 3.500 | 3.550 | 3.350 | 3.525 | 645,100 | 3.4548 | 5.26% |
| 1996-05-20 | 0 | 3.325 | 3.250 | 3.375 | 3.125 | 3.350 | 592,089 | 1,925,139 | 3.2514 | 3.325 | 3.250 | 3.375 | 3.125 | 3.350 | 592,089 | 3.2514 | 0.00% |
| 1996-05-17 | 0 | 3.325 | 3.250 | 3.350 | 3.250 | 3.375 | 178,600 | 586,870 | 3.2859 | 3.325 | 3.250 | 3.350 | 3.250 | 3.375 | 178,600 | 3.2859 | 2.31% |
| 1996-05-16 | 0 | 3.250 | 3.200 | 3.275 | 3.200 | 3.250 | 17,345 | 55,628 | 3.2071 | 3.250 | 3.200 | 3.275 | 3.200 | 3.250 | 17,345 | 3.2071 | 0.00% |
| 1996-05-15 | 0 | 3.250 | 3.225 | 3.250 | 3.200 | 3.250 | 202,600 | 652,515 | 3.2207 | 3.250 | 3.225 | 3.250 | 3.200 | 3.250 | 202,600 | 3.2207 | 3.17% |
| 1996-05-14 | 0 | 3.150 | 3.100 | 3.175 | 3.100 | 3.200 | 426,317 | 1,331,724 | 3.1238 | 3.150 | 3.100 | 3.175 | 3.100 | 3.200 | 426,317 | 3.1238 | -1.56% |
| 1996-05-13 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.325 | 631,150 | 2,071,850 | 3.2827 | 3.200 | 3.200 | 3.250 | 3.200 | 3.325 | 631,150 | 3.2827 | -2.29% |
| 1996-05-10 | 0 | 3.275 | 3.200 | 3.275 | 3.200 | 3.275 | 110,950 | 356,448 | 3.2127 | 3.275 | 3.200 | 3.275 | 3.200 | 3.275 | 110,950 | 3.2127 | 2.34% |
| 1996-05-09 | 0 | 3.200 | 3.175 | 3.250 | 3.200 | 3.275 | 292,931 | 947,618 | 3.2350 | 3.200 | 3.175 | 3.250 | 3.200 | 3.275 | 292,931 | 3.2350 | -1.54% |
| 1996-05-08 | 0 | 3.250 | 3.250 | 3.300 | 3.150 | 3.300 | 638,472 | 2,045,731 | 3.2041 | 3.250 | 3.250 | 3.300 | 3.150 | 3.300 | 638,472 | 3.2041 | -1.52% |
| 1996-05-07 | 0 | 3.300 | 3.275 | 3.300 | 3.125 | 3.525 | 750,018 | 2,458,969 | 3.2785 | 3.300 | 3.275 | 3.300 | 3.125 | 3.525 | 750,018 | 3.2785 | -3.65% |
| 1996-05-06 | 0 | 3.425 | 3.400 | 3.475 | 3.000 | 3.650 | 900,677 | 3,133,720 | 3.4793 | 3.425 | 3.400 | 3.475 | 3.000 | 3.650 | 900,677 | 3.4793 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy